[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NKTR":3,"stock-historical-NKTR":30,"homepage-market-summary":2905},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NKTR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Nektar Therapeutics","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Nektar Therapeutics is a clinical-stage, research-based biopharmaceutical company headquartered in San Francisco, California, and incorporated in Delaware, focused on discovering and developing medicines in the field of immunotherapy. The Company directs its efforts toward creating immunomodulatory agents that selectively induce, amplify, attenuate, or prevent immune responses to achieve desired therapeutic outcomes. Its pipeline of clinical-stage and preclinical-stage immunomodulatory agents targets the treatment of autoimmune diseases, including rezpegaldesleukin, NKTR-0165, NKTR-0166, and NKTR-422, as well as cancer, including NKTR-255.","63","San Francisco, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.91,42.44,39.34,42.22,-2.31,-5.47,1849496.367126,25348,40.2755,109,33.4,1035799.4252560757,8.6,8161,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},7.99,1154876,421529573.739275,259.55,"2025-04-24",[41,42,51,62,73,84,95,106,117,128,138,149,160,171,182,193,204,213,222,233,244,255,266,277,288,299,309,319,329,340,350,361,371,381,391,400,411,421,432,443,453,463,473,483,493,502,511,522,532,542,551,561,572,582,592,603,612,621,630,637,646,652,660,669,678,686,693,701,710,719,728,737,744,751,758,766,773,780,788,794,800,809,817,824,833,841,849,858,866,873,879,887,896,905,913,921,930,938,945,954,960,968,977,986,994,1003,1010,1019,1028,1036,1045,1052,1061,1070,1079,1088,1097,1104,1112,1120,1127,1136,1145,1153,1160,1168,1176,1183,1192,1201,1210,1219,1226,1233,1240,1248,1255,1263,1271,1280,1287,1296,1305,1312,1319,1325,1331,1336,1345,1353,1359,1366,1373,1381,1388,1393,1401,1407,1414,1421,1427,1435,1440,1448,1457,1466,1475,1483,1492,1499,1506,1514,1522,1530,1538,1546,1555,1564,1572,1580,1588,1596,1603,1611,1618,1626,1634,1642,1649,1658,1667,1675,1684,1691,1700,1706,1715,1722,1729,1738,1747,1756,1765,1773,1782,1791,1799,1806,1812,1821,1827,1836,1844,1852,1858,1866,1872,1879,1887,1895,1903,1909,1918,1925,1933,1941,1948,1957,1963,1972,1979,1987,1994,2003,2011,2018,2026,2034,2042,2050,2059,2066,2073,2081,2089,2095,2102,2110,2118,2127,2134,2139,2145,2152,2159,2165,2172,2177,2186,2194,2202,2208,2215,2222,2229,2236,2243,2249,2257,2265,2271,2279,2286,2295,2304,2312,2321,2328,2336,2341,2349,2358,2367,2375,2382,2391,2399,2408,2416,2424,2432,2440,2449,2455,2462,2469,2478,2486,2493,2501,2509,2517,2524,2532,2538,2546,2553,2560,2569,2575,2581,2588,2595,2603,2611,2616,2623,2629,2637,2644,2651,2660,2668,2676,2685,2694,2702,2710,2718,2726,2734,2740,2749,2757,2764,2770,2778,2783,2791,2798,2803,2809,2813,2818,2822,2827,2831,2834,2838,2842,2845,2850,2853,2857,2862,2865,2869,2873,2877,2880,2883,2888,2893,2896,2901],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-05",43.5,41.35,-1.36,-3.12,2029306.210099,26929,42.076,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",47.09,47.13,43.51,43.58,-3.41,-7.26,2923413.07482,37675,44.6794,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",55.405,56.69,46.29,46.99,-13.555,-22.39,6271722.802828,66468,49.1252,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",59.96,62.3999,58.91,60.545,1.305,2.2,1210000.217787,15342,60.7473,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-29",60.14,60.75,57.69,59.24,-1.16,-1.92,1816418.438489,15728,59.065,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-28",57,61.4,56.4,60.4,3.34,5.85,1376161.767644,20753,59.7591,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-25",59.77,60.98,57.04,57.06,-2.32,-3.91,2636139.496989,31362,58.1849,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-24",58.03,61.79,56.21,59.38,1.72,2.98,2798383.581377,28706,59.3478,{"date":129,"open":100,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-23",60.9999,56.92,57.66,-3.31,-5.43,1843823.33275,30162,58.2877,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-22",67.08,68.33,59.44,60.97,-5.87,-8.78,3318136.984565,41306,62.4616,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-21",68.53,69.84,66.71,66.84,-0.26,-0.39,766904.387973,14085,67.778,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-18",68,69.09,66.98,67.1,-1.26,-1.84,2806733.375191,17399,67.3468,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-17",67.95,69.505,67.34,68.36,0.98,1.45,1264866.374358,17489,68.5767,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-16",67,67.65,65.8501,67.38,0.74,1.11,986146.363715,14366,66.9754,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-15",68.1,68.48,65.75,66.64,-1.86,-2.72,868508.576273,16091,66.4637,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":166,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-14",70,68.03,68.5,-1.81,598786.219266,13991,68.6334,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":166,"volume":219,"transactions":220,"vwap":221},"2026-09-11",71.41,68.35,69.76,-0.89,873805.313758,14441,69.6186,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-10",72.01,73.5,70.6,70.65,-2.67,-3.64,945894.632615,12596,71.1299,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-09",75.1,75.6275,72,73.32,-2.12,-2.81,941851.190542,16031,73.4578,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-08",74.1,77.755,74,75.44,1.25,1.68,867674.222758,15710,75.9459,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-04",74.67,75.63,73.64,74.19,-2.18,-2.85,607432.317577,12053,74.1745,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",73.41,76.63,72.99,76.37,3.63,4.99,691273.428492,13328,75.0988,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-02",72.38,74.7201,70.7043,72.74,0.99,1.38,343022.293395,8953,72.1451,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-01",70.41,72.73,70.0001,71.75,0.37,0.52,334105.128473,7451,71.8345,{"date":300,"open":301,"high":302,"low":206,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-31",71.42,72.175,71.38,-1.14,-1.57,381541.199714,9178,70.9813,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":200,"volume":316,"transactions":317,"vwap":318},"2026-08-28",74.01,74.835,71.2,72.52,-2.03,579715.564896,10805,72.2584,{"date":320,"open":248,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-27",75.325,73.19,74.55,0.78,1.06,340346.656964,8493,74.4901,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-26",74.21,74.9695,73.61,73.77,-1.19,-1.59,450248.759732,11458,74.1133,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":123,"volume":347,"transactions":348,"vwap":349},"2026-08-25",74.98,76.79,74.06,74.96,1.27,414906.873274,9844,75.0156,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-24",73.01,74.4,70.925,73.69,-0.33,-0.45,747947.453654,11844,73.361,{"date":362,"open":235,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-21",76.2344,72.825,74.02,-0.51,-0.68,614081.583004,10207,74.1974,{"date":372,"open":373,"high":374,"low":322,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-20",76.08,76.5253,74.53,-1.55,-2.04,438452.573151,11053,74.286,{"date":382,"open":383,"high":384,"low":385,"close":373,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-19",75,76.215,73.4299,2.44,3.31,727375.404209,14797,75.5055,{"date":392,"open":237,"high":393,"low":394,"close":259,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-18",74.91,70.48,0.97,1.33,565472.758981,12819,73.2652,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-17",72.09,74.8,70.505,72.67,-0.35,-0.48,681821.748958,15645,73.1633,{"date":412,"open":248,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-14",75.75,72.05,73.02,-2.9,-3.82,827910.743754,18721,73.8042,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-13",76.4,77.22,75.45,75.92,-0.11,-0.14,623626.233785,15184,76.2734,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-12",75.99,76.74,75.42,76.03,0.53,0.7,542782.120159,10946,76.1037,{"date":444,"open":445,"high":446,"low":365,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-11",75.59,75.67,75.5,0.64,0.85,325802.606654,9586,75.0782,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":239,"volume":460,"transactions":461,"vwap":462},"2026-08-10",75.52,76.43,74.33,74.86,-1.62,486827.732068,11128,75.0627,{"date":464,"open":323,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",77,73.18,76.48,3.03,4.13,894584.506994,16570,75.5557,{"date":474,"open":475,"high":260,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",72.66,72.41,73.45,0.36,0.49,403460.727545,10982,73.5181,{"date":484,"open":485,"high":486,"low":237,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",73.56,74.23,73.09,0.33,0.45,580782.195986,11461,73.0631,{"date":494,"open":495,"high":487,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",71,72.76,2.17,3.07,650696.289738,13108,72.5041,{"date":503,"open":504,"high":495,"low":505,"close":506,"change":507,"percent_change":427,"volume":508,"transactions":509,"vwap":510},"2026-08-03",70.72,67.11,70.59,-0.08,611183.664096,13177,69.5898,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",70.84,71.425,69.5,70.67,-0.78,-1.09,497059.624089,10786,70.5116,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",70.02,72.7942,71.45,0.77,1.09,670256.886455,14060,71.4145,{"date":533,"open":534,"high":237,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",71.19,67.51,70.68,-0.09,-0.13,980648.105295,15886,70.1393,{"date":543,"open":215,"high":237,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",68.73,70.77,-0.58,-0.81,713140.599515,13170,70.3068,{"date":552,"open":495,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",73.98,69.6705,71.35,0.625,0.88,664723.340453,12401,70.9781,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",73.31,73.68,69.6,70.725,1.365,1.97,835367.226517,16541,71.0502,{"date":573,"open":574,"high":206,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",68.66,67.71,69.36,0.04,0.06,631072.818823,9673,69.1206,{"date":583,"open":584,"high":585,"low":208,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",69.85,70.99,69.32,0.65,0.95,508631.287758,11398,69.3909,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",64.42,68.74,64.24,68.67,3.83,5.91,1294048.608316,18159,67.6379,{"date":604,"open":175,"high":208,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",64.75,64.84,-3.42,-5.01,748033.745878,14390,65.5749,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-17",66.46,68.84,65.81,68.26,1.21,1.8,538400,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-16",68.099998,69,65.83,67.050003,-1.25,-1.83,746200,{"date":631,"open":184,"high":632,"low":633,"close":634,"change":635,"percent_change":251,"volume":636,"transactions":9,"vwap":634},"2026-07-15",68.79,64.46,68.3,1.13,543500,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-14",68.65,69.52,67.029999,67.17,-1.15,-1.68,814700,{"date":647,"open":648,"high":649,"low":184,"close":650,"change":377,"percent_change":416,"volume":651,"transactions":9,"vwap":650},"2026-07-13",69.71,69.99,68.32,666700,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",73.029999,68.25,70.36,-2.56,-3.51,786300,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-09",71.31,73.54,71.25,72.92,1.02,1.42,692200,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",73.74,75.77,71.51,71.9,-3,-4.01,850500,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-07",73.15,77.23,74.9,1.75,2.39,1573100,{"date":687,"open":688,"high":689,"low":624,"close":680,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":680},"2026-07-06",70.050003,74.79,2.11,2.97,1087200,{"date":694,"open":695,"high":313,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-02",65.029999,64.97,71.040001,6.65,10.33,1120100,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-01",69.41,69.96,63.89,64.39,-5.42,-7.76,1774400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-30",66.78,71.5,66.27,69.81,4.42,6.76,1845400,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-29",63.25,66.45,62.58,65.39,1.74,2.73,1209600,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",61.52,64.34,61.29,63.65,1.62,2.61,6152200,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":240,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-25",65.040001,61.45,62.029999,-4.33,938700,{"date":745,"open":184,"high":746,"low":747,"close":606,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":606},"2026-06-24",67.96,63.91,-1.85,-2.77,909400,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":283,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-23",64.099998,67.79,66.69,1.51,796900,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-22",62.3,66.6,65.7,4.72,7.74,1404600,{"date":767,"open":768,"high":769,"low":770,"close":109,"change":578,"percent_change":771,"volume":772,"transactions":9,"vwap":109},"2026-06-18",60.6,61.82,59.31,0.1,909600,{"date":774,"open":775,"high":776,"low":86,"close":777,"change":587,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-17",60.27,62.43,60.92,1.08,676700,{"date":781,"open":782,"high":783,"low":784,"close":775,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":775},"2026-06-16",60.96,61.15,59.099998,-0.88,-1.44,725600,{"date":789,"open":775,"high":790,"low":791,"close":783,"change":792,"percent_change":124,"volume":793,"transactions":9,"vwap":783},"2026-06-15",61.51,59.84,1.77,674200,{"date":795,"open":796,"high":87,"low":796,"close":122,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":122},"2026-06-12",58.88,0.17,0.29,534200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-11",57.44,60.26,56.49,59.21,2.43,4.28,794800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":177,"volume":816,"transactions":9,"vwap":814},"2026-06-10",56.0099983,58.47,55.31,56.78,0.55,874100,{"date":818,"open":97,"high":819,"low":820,"close":821,"change":156,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-09",58.85,54.13,56.23,-0.69,1173300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-08",57.2,58,55.36,56.62,-0.7,-1.22,1000100,{"date":834,"open":89,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",60,56.81,57.32,-1.99,-3.36,1033700,{"date":842,"open":843,"high":844,"low":845,"close":770,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":770},"2026-06-04",59.040001,61,58.2,0.08,0.14,1136400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",58.51,60.080002,58.16,59.23,0.67,1.14,920900,{"date":859,"open":760,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-02",63,57.83,58.56,-5.3,-8.3,2151400,{"date":867,"open":868,"high":869,"low":860,"close":870,"change":871,"percent_change":305,"volume":872,"transactions":9,"vwap":870},"2026-06-01",64.51,64.88,63.86,-1.02,871000,{"date":874,"open":875,"high":876,"low":721,"close":869,"change":538,"percent_change":877,"volume":878,"transactions":9,"vwap":869},"2026-05-29",64.98,65.48,-0.2,973400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":156,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-28",65.49,65.74,64.16,65.010002,-0.6,671300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-27",66.33,66.8,62.76,65.4,-0.16,-0.24,1412100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-26",66.75,67.53,65.27,65.56,-1.05,-1.58,879300,{"date":906,"open":162,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-22",69.22,66.44,66.61,-1.97,-2.87,548000,{"date":914,"open":915,"high":584,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-21",69.29,68.07,68.58,-0.91,-1.31,585400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",68.72,69.83,67.91,69.49,1.91,2.83,744200,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-19",68.43,64.9,67.58,-0.85,-1.24,883500,{"date":939,"open":940,"high":495,"low":941,"close":932,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":932},"2026-05-18",70.63,66.31,-2.19,-3.1,1234600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-15",73.51,73.81,69.38,70.62,-3.71,-4.99,1272700,{"date":955,"open":447,"high":956,"low":957,"close":457,"change":459,"percent_change":958,"volume":959,"transactions":9,"vwap":457},"2026-05-14",76.24,73.13,-2.13,788400,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-13",78.82,75.78,75.95,-2.48,-3.16,686800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",78.38,79.25,76.59,78.43,-0.29,-0.37,774300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-11",79.65,80.95,76.61,78.72,-3.17,-3.87,1748100,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-08",84.94,80.91,81.89,-1.48,-1.78,722400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-07",85,85.82,81.82,83.37,-1.72,-2.02,764400,{"date":1004,"open":996,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":189,"volume":1009,"transactions":9,"vwap":1007},"2026-05-06",86.33,83.66,85.089996,0.93,568000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",86.45,87.57,83.63,84.16,-2.73,-3.14,799200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-04",86,88.099998,85.11,86.89,0.43,0.5,547800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":667,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-01",85.31,87.58,84.29,86.46,1.67,689900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-30",83.2,85.77,82.15,85.040001,1.84,2.21,764000,{"date":1046,"open":1047,"high":996,"low":1048,"close":1038,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1038},"2026-04-29",84.19,81.3,-0.61,-0.73,851400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-28",85.79,88,82.72,83.81,-2.93,-3.38,1198300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-27",91.87,94.32,85.28,86.74,-4.94,-5.39,1606600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-24",91.88,92.24,88.69,91.68,0.42,0.46,922200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-23",93.59,95.21,87.37,91.26,-1.94,-2.08,2161500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-22",95.43,98.49,93,93.2,-4.96,-5.05,3653800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":942,"percent_change":261,"volume":1103,"transactions":9,"vwap":1102},"2026-04-21",103,106.42,96.23,98.16,1602100,{"date":1105,"open":1106,"high":25,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-20",97.48,95.4,100.35,15.49,18.25,4852300,{"date":1113,"open":996,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-17",86.95,84.099998,84.86,0.87,1.04,509900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":527,"percent_change":1008,"volume":1126,"transactions":9,"vwap":1125},"2026-04-16",83.26,84.63,80.54,83.99,668400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-15",81.76,83.76,81.4,83.22,1.96,2.41,532600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-14",80.65,81.43,78.12,81.26,0.81,1.01,524200,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-13",77.019997,81.25,80.45,2.95,3.81,880000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":406,"percent_change":357,"volume":1159,"transactions":9,"vwap":1158},"2026-04-10",78.36,78.95,76.51,77.5,446200,{"date":1161,"open":1162,"high":1163,"low":689,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-09",74.95,77.99,77.85,2.77,3.69,456400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":90,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-08",77.9,78.73,73.35,75.080002,-1.52,756100,{"date":1177,"open":1178,"high":1147,"low":1179,"close":956,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":956},"2026-04-07",74.26,73,1.52,2.03,483900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-06",76.38,77.74,73.58,74.72,-2.27,-2.95,451800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-02",73.55,78,73.040001,76.99,1.28,1.69,552700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-01",73.080002,78.81,72.11,75.71,3.76,5.23,1301700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-31",66.86,72.83,64.21,71.95,6.7,10.27,1680700,{"date":1220,"open":1221,"high":1222,"low":753,"close":1223,"change":57,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-30",69.050003,70.010002,65.25,-4.97,1105100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":574,"change":20,"percent_change":1231,"volume":1232,"transactions":9,"vwap":574},"2026-03-27",71.050003,71.68,67.63,-3.25,735800,{"date":1234,"open":1235,"high":237,"low":949,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-26",71.019997,70.97,-1.11,-1.54,911900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":785,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-25",73.65,77.97,70.86,72.080002,-1.21,1021900,{"date":1249,"open":1250,"high":1251,"low":516,"close":1252,"change":1253,"percent_change":199,"volume":1254,"transactions":9,"vwap":1252},"2026-03-24",73.59,73.93,72.96,-1.38,688400,{"date":1256,"open":1179,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-23",74.48,71.94,74.34,2.12,2.94,699800,{"date":1264,"open":682,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",75.48,70.78,72.22,-2.62,-3.5,837500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-19",73.050003,76.65,71.64,74.84,1.66,2.27,572500,{"date":1281,"open":1282,"high":1283,"low":466,"close":466,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":466},"2026-03-18",74.57,76,-1.88,-2.5,581100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-17",73.42,75.8,72.59,75.059998,2.85,3.95,763600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-16",75.38,75.46,71.33,72.21,-1.04,-1.42,758500,{"date":1306,"open":1307,"high":465,"low":206,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-13",72.64,73.25,2.89,4.11,1364300,{"date":1313,"open":1314,"high":1314,"low":1315,"close":656,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":656},"2026-03-12",72.49,68.9,-2.97,-4.05,970600,{"date":1320,"open":1321,"high":268,"low":227,"close":1322,"change":1323,"percent_change":683,"volume":1324,"transactions":9,"vwap":1322},"2026-03-11",72.07,73.33,1.26,580500,{"date":1326,"open":1327,"high":1314,"low":208,"close":1321,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1321},"2026-03-10",69.15,2.92,4.22,577900,{"date":1332,"open":1333,"high":926,"low":1334,"close":1327,"change":376,"percent_change":942,"volume":1335,"transactions":9,"vwap":1327},"2026-03-09",68.75,62.5,1435600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-06",71.92,72.98,70.5,70.7,-1.75,-2.42,736600,{"date":1346,"open":1347,"high":1348,"low":1266,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-05",71.099998,75.21,72.45,1.34,1.88,758000,{"date":1354,"open":624,"high":1339,"low":162,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",71.11,3,4.4,1025200,{"date":1360,"open":1361,"high":545,"low":1362,"close":1363,"change":1364,"percent_change":975,"volume":1365,"transactions":9,"vwap":1363},"2026-03-03",68.4,66.5,68.11,-0.25,1509000,{"date":1367,"open":1368,"high":1369,"low":184,"close":176,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":176},"2026-03-02",68.14,69.56,-0.62,-0.9,884700,{"date":1374,"open":1375,"high":915,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-27",65.099998,64.78,68.98,3.08,4.67,1069300,{"date":1382,"open":206,"high":585,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",64.5,65.9,-4.47,-6.35,1442400,{"date":1389,"open":216,"high":1258,"low":216,"close":1390,"change":1391,"percent_change":1293,"volume":1392,"transactions":9,"vwap":1390},"2026-02-25",70.37,1.95,941200,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-24",73.88,68.2,68.42,-5.2,-7.06,1775900,{"date":1402,"open":225,"high":446,"low":1403,"close":1404,"change":427,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-23",70.66,73.62,-0.15,979800,{"date":1408,"open":1409,"high":1410,"low":713,"close":1411,"change":538,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-20",73.99,74.83,73.73,-0.18,1001000,{"date":1415,"open":1416,"high":1276,"low":1417,"close":1418,"change":1419,"percent_change":1008,"volume":1420,"transactions":9,"vwap":1418},"2026-02-19",73.3,71.72,73.86,0.68,868100,{"date":1422,"open":225,"high":1423,"low":662,"close":466,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":466},"2026-02-18",74.87,-0.64,-0.87,917400,{"date":1428,"open":1429,"high":1430,"low":584,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-17",71.44,74.89,73.82,2.49,3.49,1142300,{"date":1436,"open":394,"high":1437,"low":1438,"close":1300,"change":488,"percent_change":1077,"volume":1439,"transactions":9,"vwap":1300},"2026-02-13",73.37,67.7,2271400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":495,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":495},"2026-02-12",63.33,72.31,62,4.65,7.01,4793700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-11",59,67.94,58.95,66.35,10.35,18.48,4266300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-10",47.15,56.76,47.049999,56,18.93,51.07,8721500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-09",36.88,37.66,35.6,37.07,0.26,0.71,477400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1199,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-06",35.18,37.26,34.47,36.81,4.81,416600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-05",37.6,38.47,34.9,35.12,-2.52,-6.7,723900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":831,"percent_change":1017,"volume":1498,"transactions":9,"vwap":1497},"2026-02-04",38.44,38.93,36.13,37.64,590200,{"date":1500,"open":1501,"high":1502,"low":1497,"close":1503,"change":188,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-03",38.060001,39.13,38.86,1.94,494100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1260,"volume":1513,"transactions":9,"vwap":1511},"2026-02-02",37.29,39.43,37.049999,38.12,0.79,590600,{"date":1515,"open":1516,"high":1517,"low":26,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-30",35.02,37.7,37.33,2.1,5.96,995200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":367,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-29",35.65,36.2,34.82,35.23,-1.89,498000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":239,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-28",37.78,38.4,35.82,35.91,-5.57,809400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":449,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-27",37.4,38.36,36.82,38.029999,2.29,566400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-26",36.77,37.5,35.95,37.18,0.07,0.19,505700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-23",37.82,39.75,36.72,37.11,0.58,1.59,1012400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":156,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-22",36.92,37.99,35.77,36.53,-1.06,600500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1566,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1566},"2026-01-21",36.07,36.99,35.080002,0.69,1.9,806000,{"date":1581,"open":1582,"high":1548,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-20",36.099998,35.029999,36.23,-1.45,-3.85,759300,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-16",35.4,38.29,37.68,2.32,6.56,673900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1050,"percent_change":1001,"volume":1602,"transactions":9,"vwap":1601},"2026-01-15",36.16,36.39,34.34,35.36,578800,{"date":1604,"open":1550,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-14",37.69,35.7,36.09,-0.49,-1.34,609800,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":942,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-13",38.7,35.74,36.58,-5.65,1227100,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-12",39.71,37.35,38.77,-0.94,-2.37,1197900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1620,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1620},"2026-01-09",41.2,41.89,39.61,-1.73,-4.17,734100,{"date":1635,"open":55,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-08",43.79,41.25,41.44,-2.07,-4.76,571000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":55,"change":1647,"percent_change":1323,"volume":1648,"transactions":9,"vwap":55},"2026-01-07",42.94,44.98,42.58,0.54,515800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-06",44.49,45.34,42.69,42.97,-1.5,-3.37,474100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",43.77,44.48,43,44.47,1.05,2.42,500700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":856,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-02",42.49,44.27,41.51,43.42,2.7,715600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-31",41.9,42.46,41.55,42.28,0.38,0.91,900000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1677,"change":1689,"percent_change":1085,"volume":1690,"transactions":9,"vwap":1677},"2025-12-30",42.47,42.61,41.32,-0.83,803600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-29",44.0099983,44.4,42.25,42.73,-1.76,-3.96,768200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1651,"change":815,"percent_change":250,"volume":1705,"transactions":9,"vwap":1651},"2025-12-26",43.61,44.91,43.0099983,406300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-24",44.080002,44.25,43.16,43.94,-0.52,-1.17,300300,{"date":1716,"open":1710,"high":1717,"low":1718,"close":1719,"change":177,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-23",44.55,42.95,44.46,2.25,740300,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":839,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-22",46.9,43.02,43.48,-7.17,1468800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-19",44.099998,47.12,43.62,46.84,2.84,6.45,1020900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-18",45.57,46.89,42.62,44,-1.43,-3.15,1110500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-17",50.080002,51.47,44.34,45.43,-3.73,-7.59,2621400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-16",48.68,52.5,45.25,49.16,-4.14,-7.77,4348100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":657,"volume":1772,"transactions":9,"vwap":1770},"2025-12-15",54.0099983,54.2,52.0099983,53.3,-1.4,576300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-12",51.27,56.99,51.26,54.7,3.58,7,705900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-11",57.33,57.9,51.040001,51.12,-6.62,-11.47,914300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1302,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-10",58.17,58.99,56.7,57.74,-1.77,697000,{"date":1800,"open":1801,"high":854,"low":811,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-09",57.080002,58.78,1.5,2.62,367300,{"date":1807,"open":861,"high":1808,"low":1809,"close":1810,"change":1681,"percent_change":855,"volume":1811,"transactions":9,"vwap":1810},"2025-12-08",58.94,56.54,57.28,406600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-05",57.99,58.099998,55.67,56.9,-0.79,-1.37,343100,{"date":1822,"open":1817,"high":1823,"low":1824,"close":88,"change":1825,"percent_change":177,"volume":1826,"transactions":9,"vwap":88},"2025-12-04",57.86,54.75,0.56,476000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-03",55,57.37,53.55,57.13,2.28,4.16,702300,{"date":1837,"open":1838,"high":98,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-02",61.11,54.65,54.85,-6.26,-10.24,663600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1838,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1838},"2025-12-01",64.010002,64.31,59.95,-4.1,-6.29,666300,{"date":1853,"open":1854,"high":1212,"low":1855,"close":1856,"change":407,"percent_change":1050,"volume":1857,"transactions":9,"vwap":1856},"2025-11-28",66.41,64.25,65.21,307000,{"date":1859,"open":1860,"high":761,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-26",63.099998,60.35,65.69,5.34,8.85,862900,{"date":1867,"open":1868,"high":844,"low":1869,"close":1861,"change":1870,"percent_change":1328,"volume":1871,"transactions":9,"vwap":1861},"2025-11-25",58.64,58.0099983,1.71,502900,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1868,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1868},"2025-11-24",55.080002,59.29,4.36,8.03,944600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1689,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-21",55.3,56.5,53.29,54.28,-1.51,647700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1344,"transactions":9,"vwap":1892},"2025-11-20",60.99,61.41,55.049999,55.11,-5.24,-8.68,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1861,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1861},"2025-11-19",59.17,61.81,58.27,1.18,1.99,636200,{"date":1904,"open":1905,"high":1861,"low":1906,"close":1897,"change":1907,"percent_change":822,"volume":1908,"transactions":9,"vwap":1897},"2025-11-18",59.19,57.12,-0.41,415500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-17",57.81,60.8,57.049999,59.58,2.9,5.12,614800,{"date":1919,"open":1920,"high":1921,"low":1759,"close":1922,"change":726,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-14",53.0099983,57.8,56.68,5.06,675000,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-13",55.9,52.88,53.95,-3.72,-6.45,771800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":336,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-12",58.71,59.18,56.25,57.67,-2.68,699400,{"date":1942,"open":1943,"high":122,"low":1795,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-11",57.0099983,59.26,1.29,2.23,716700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-10",56.72,58.61,54.59,57.97,2,3.57,687400,{"date":1958,"open":1462,"high":1814,"low":1959,"close":1960,"change":449,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-07",55.0099983,55.97,1.54,859400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-06",54.049999,57.41,53.6,55.12,0.86,1.58,884000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1697,"percent_change":1017,"volume":1978,"transactions":9,"vwap":1977},"2025-11-05",55.99,57.02,53.91,54.26,685800,{"date":1980,"open":1981,"high":851,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-04",57.11,55.69,56.02,-3.9,-6.51,718900,{"date":1988,"open":1989,"high":1990,"low":1784,"close":1991,"change":608,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-03",62.4,63.99,59.92,-7.72,955200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-31",62.79,66.92,61.5,64.93,2.13,3.39,772400,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-30",59.0099983,63.88,62.8,3.17,5.32,708600,{"date":2012,"open":2013,"high":2014,"low":2005,"close":2015,"change":2016,"percent_change":239,"volume":2017,"transactions":9,"vwap":2015},"2025-10-29",60.95,61.99,59.63,-1.29,365000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":777,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":777},"2025-10-28",61.66,62.09,59.55,-1.65,-2.64,543000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1310,"volume":2033,"transactions":9,"vwap":2031},"2025-10-27",60.29,62.99,59.91,62.57,2.47,596800,{"date":2035,"open":2036,"high":2037,"low":854,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-24",63.11,64.95,60.099998,-3.54,-5.56,1356200,{"date":2043,"open":760,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-23",65.79,61.7,63.64,1.86,3.01,1115900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-22",59.4,62.19,57.91,61.78,2.4,4.04,696500,{"date":2060,"open":1444,"high":2061,"low":2062,"close":122,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":122},"2025-10-21",63.19,59.07,-3.61,-5.73,658800,{"date":2067,"open":844,"high":2068,"low":2069,"close":2029,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2029},"2025-10-20",63.79,55.59,5.22,9.04,1770700,{"date":2074,"open":2075,"high":2076,"low":1767,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-17",54.51,63.92,57.77,2.81,5.11,2293100,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-16",57.61,53.73,54.96,-1.93,-3.39,500400,{"date":2090,"open":1814,"high":1868,"low":2091,"close":2092,"change":2093,"percent_change":356,"volume":2094,"transactions":9,"vwap":2092},"2025-10-15",55.16,56.89,-0.19,943300,{"date":2096,"open":121,"high":2097,"low":2098,"close":1801,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1801},"2025-10-14",58.29,55.5,-0.32,-0.56,720100,{"date":2103,"open":1881,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-13",57.87,54.12,57.4,3.06,5.63,484400,{"date":2111,"open":2112,"high":804,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-10",55.7,52.91,54.34,-1.3,-2.34,533800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-09",56.32,56.57,53.75,55.64,-0.92,-1.63,1122200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":786,"percent_change":965,"volume":2133,"transactions":9,"vwap":2132},"2025-10-08",58.9,59.64,56.26,56.56,1011500,{"date":2135,"open":791,"high":100,"low":2136,"close":827,"change":2086,"percent_change":2137,"volume":2138,"transactions":9,"vwap":827},"2025-10-07",57.47,-3.22,631500,{"date":2140,"open":844,"high":2141,"low":2142,"close":2143,"change":1370,"percent_change":871,"volume":2144,"transactions":9,"vwap":2143},"2025-10-06",62.95,59.12,59.93,599200,{"date":2146,"open":844,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":846,"volume":2151,"transactions":9,"vwap":2149},"2025-10-03",61.44,57.5,60.55,0.05,776700,{"date":2153,"open":2154,"high":120,"low":1793,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-02",58.8,60.5,1.65,2.8,606300,{"date":2160,"open":1784,"high":2161,"low":2162,"close":819,"change":1391,"percent_change":2163,"volume":2164,"transactions":9,"vwap":819},"2025-10-01",59.99,56.86,3.43,578900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1817,"change":1001,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1817},"2025-09-30",58.92,59.2,56.85,-3.43,1017100,{"date":2173,"open":819,"high":2174,"low":836,"close":2167,"change":1076,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2167},"2025-09-29",60.11,0.72,1143400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-26",55.91,59.79,55.35,58.5,2.88,5.18,1063500,{"date":2187,"open":2005,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-25",59.39,55.51,55.62,-4.71,-7.81,961600,{"date":2195,"open":2196,"high":783,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-24",59.82,57.58,60.33,0.73,1.22,1876500,{"date":2203,"open":784,"high":2204,"low":2205,"close":2206,"change":1473,"percent_change":618,"volume":2207,"transactions":9,"vwap":2206},"2025-09-23",61.060001,58.12,59.6,864600,{"date":2209,"open":2210,"high":2188,"low":811,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-22",56.52,58.89,3.75,6.8,1029200,{"date":2216,"open":2217,"high":1914,"low":1891,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-19",58.76,55.14,-3.62,-6.16,1846700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2217,"change":2227,"percent_change":2228,"volume":2201,"transactions":9,"vwap":2217},"2025-09-18",55.61,58.81,52.13,7.69,15.06,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1464,"change":1900,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1464},"2025-09-17",50.32,52.75,49.87,2.37,1356600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":557,"percent_change":619,"volume":2242,"transactions":9,"vwap":2241},"2025-09-16",49.0099983,50.34,48.14,49.89,1499200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2238,"change":488,"percent_change":1419,"volume":2248,"transactions":9,"vwap":2238},"2025-09-15",49,49.75,47.6,1091700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":1758,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1758},"2025-09-12",47.89,48.84,45.79,1.48,3.14,849700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":315,"volume":2264,"transactions":9,"vwap":2262},"2025-09-11",48.18,50.53,42.12,47.2,-0.98,2799400,{"date":2266,"open":2267,"high":2238,"low":2268,"close":2259,"change":156,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2259},"2025-09-10",48.5,45.74,-0.8,1949500,{"date":2272,"open":1709,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-09",48.85,43.45,48.57,4.24,9.56,1885100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":699,"volume":2285,"transactions":9,"vwap":2282},"2025-09-08",40.71,44.33,39.099998,4.15,1968900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-05",35.96,40.45,34.62,40.18,4.2,11.67,1711600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-04",32.83,36.38,31.85,35.98,7.43,26.02,3509300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":199,"volume":2311,"transactions":9,"vwap":2309},"2025-09-03",29.28,29.5,27.87,28.55,-0.54,446600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-02",29.01,30.45,28.88,29.09,-0.77,-2.58,436900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":295,"percent_change":792,"volume":2327,"transactions":9,"vwap":2326},"2025-08-29",29.53,29.92,28.61,29.86,381700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":578,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-28",29.45,29.91,28.78,29.34,0.2,310700,{"date":2337,"open":2309,"high":2338,"low":2339,"close":2306,"change":1026,"percent_change":725,"volume":2340,"transactions":9,"vwap":2306},"2025-08-27",29.41,28.11,405100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2332,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2332},"2025-08-26",27.28,28.79,26.66,1.64,6.04,446300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-25",27,27.69,26.45,27.14,0.11,0.41,611200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-22",28.040001,29.7,26.86,27.030001,-0.97,-3.46,1229900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1664,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-21",26.95,28.18,26.71,28,3.9,816100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2369,"change":2380,"percent_change":1969,"volume":2381,"transactions":9,"vwap":2369},"2025-08-20",26.43,27.15,25.34,0.23,566700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-19",27.16,27.35,26.19,26.72,-0.71,-2.59,570100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":797,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-18",27.25,28.13,26.62,27.43,0.62,660000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-15",26.8,28.22,26.34,27.26,0.57,2.14,1205100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":395,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-14",25.25,26.74,25.01,26.69,3.77,639400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1260,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-13",23.75,26.3,23.68,25.72,8.98,1210000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":635,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-12",22.68,23.99,22.5,23.6,5.03,1045600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":657,"volume":2439,"transactions":9,"vwap":2437},"2025-08-11",23.19,23.5,22.28,22.47,-0.59,583100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-08",22.59,23.98,22.01,23.059999,1.31,6.02,914800,{"date":2450,"open":2437,"high":2451,"low":2452,"close":2453,"change":830,"percent_change":47,"volume":2454,"transactions":9,"vwap":2453},"2025-08-07",22.66,21.6,21.75,345100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":427,"percent_change":1608,"volume":2461,"transactions":9,"vwap":2460},"2025-08-06",22.49,22.98,22.14,22.45,431200,{"date":2463,"open":2464,"high":2465,"low":2428,"close":2466,"change":2388,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-05",23.01,23.3,22.56,-3.05,304900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-04",23.21,23.55,22.42,23.27,0.31,1.35,531600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1198,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-01",21.34,23,21.02,22.96,5.9,505300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":156,"percent_change":1797,"volume":2492,"transactions":9,"vwap":2491},"2025-07-31",21.88,22.46,21.56,21.68,368300,{"date":2494,"open":2495,"high":2434,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-30",23.02,21.87,22.07,-0.84,-3.67,545200,{"date":2502,"open":2503,"high":2504,"low":2442,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-29",24.19,24.32,22.91,-0.74,-3.13,917900,{"date":2510,"open":2511,"high":2512,"low":2435,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-28",25.33,25.5,23.65,-1.35,-5.4,641500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1076,"percent_change":1870,"volume":2523,"transactions":9,"vwap":2522},"2025-07-25",24.55,25.15,24,25,457000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":644,"volume":2531,"transactions":9,"vwap":2529},"2025-07-24",25.23,25.99,24.3,24.58,-0.42,745200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2522,"change":295,"percent_change":1260,"volume":2537,"transactions":9,"vwap":2522},"2025-07-23",24.9,26.35,24.53,904700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":627,"volume":2545,"transactions":9,"vwap":2543},"2025-07-22",24.64,25.59,23.56,24.48,-0.31,580100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1405,"percent_change":885,"volume":2552,"transactions":9,"vwap":2551},"2025-07-21",24.98,25.65,24.31,24.79,597800,{"date":2554,"open":2395,"high":2555,"low":2556,"close":2557,"change":1631,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-18",27.72,24.51,24.94,-6.49,1102300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-17",24.14,26.89,23.45,26.67,2.53,10.48,1311300,{"date":2570,"open":2571,"high":2540,"low":2445,"close":2562,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2562},"2025-07-16",24.01,0.34,1.43,958300,{"date":2576,"open":2577,"high":2578,"low":2445,"close":2579,"change":1049,"percent_change":1285,"volume":2580,"transactions":9,"vwap":2579},"2025-07-15",24.52,24.73,23.8,1157400,{"date":2582,"open":2583,"high":2520,"low":2584,"close":2585,"change":885,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-14",24.61,23.66,24.41,-2.4,743700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2412,"change":537,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2412},"2025-07-11",24.82,26.29,23.86,-0.36,1207600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":725,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-10",24.09,25.57,22.67,25.1,7.45,1621900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1165,"volume":2610,"transactions":9,"vwap":2608},"2025-07-09",23.25,23.97,22.61,23.36,0.63,1275600,{"date":2612,"open":2613,"high":2443,"low":2496,"close":2614,"change":2506,"percent_change":1745,"volume":2615,"transactions":9,"vwap":2614},"2025-07-08",23.81,22.73,1456000,{"date":2617,"open":2521,"high":2618,"low":2619,"close":2620,"change":2016,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-07",24.33,22.09,23.47,-5.21,1640900,{"date":2624,"open":2625,"high":2377,"low":2613,"close":2626,"change":2318,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-03",25.29,24.76,-3.02,994100,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-02",24.07,26.59,25.53,0.94,3.82,2076400,{"date":2638,"open":2639,"high":2640,"low":2503,"close":2641,"change":627,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-01",24.96,25.74,24.59,-4.84,3868100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":846,"percent_change":2475,"volume":2650,"transactions":9,"vwap":2649},"2025-06-30",27.08,27.99,25.030001,25.84,2473000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-27",29.21,29.26,25.3,25.76,-3.92,-13.21,4785200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1825,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-26",31.15,33.81,27.1,29.68,1.92,7039800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1379,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-25",24.88,37.38,23.33,29.12,19.1,26108100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-24",19.92,27.68,16.56,24.45,14.91,156.29,37172700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-23",8.36,9.75,8.35,9.54,1.03,12.1,1527000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":90,"volume":2701,"transactions":9,"vwap":2699},"2025-06-20",8.39,8.86,8.27,8.51,-0.1,371500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1819,"volume":2709,"transactions":9,"vwap":2707},"2025-06-18",8.67,9.27,8.37,8.61,-0.12,449600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1712,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-17",9.17,9.71,8.63,8.73,-5.62,382400,{"date":2719,"open":2720,"high":2721,"low":35,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-06-16",8.56,9.59,9.25,0.66,7.68,889500,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1085,"volume":2733,"transactions":9,"vwap":2731},"2025-06-13",8.42,9.13,8.22,8.59,-0.17,441300,{"date":2735,"open":2690,"high":2690,"low":2736,"close":2737,"change":1818,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-12",8.75,8.76,-8.27,454800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-06-11",11.25,11.4,9.31,9.55,-1.8,-15.86,501500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2673,"volume":2756,"transactions":9,"vwap":2754},"2025-06-10",8.81,11.65,8.18,11.35,2.56,1426800,{"date":2758,"open":2759,"high":2760,"low":2737,"close":2761,"change":166,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-09",10.34,11.02,8.79,-12.54,736300,{"date":2765,"open":1454,"high":1454,"low":2766,"close":2767,"change":2768,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-06",9.9,10.05,0,136520,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2767,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2767},"2025-06-05",10.5,10.65,9.6,-1.2,-10.67,254600,{"date":2779,"open":2743,"high":2780,"low":2781,"close":2742,"change":2768,"percent_change":2768,"volume":2782,"transactions":9,"vwap":2742},"2025-06-04",11.7,10.8,91453,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2742,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2742},"2025-06-03",11.85,12.45,11.1,-0.75,-6.25,163660,{"date":2792,"open":2787,"high":2793,"low":2772,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-02",12.3,12,1.2,11.11,158100,{"date":2799,"open":2787,"high":2742,"low":2767,"close":2781,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2781},"2025-05-30",-0.3,-2.7,145233,{"date":2804,"open":2773,"high":2787,"low":2805,"close":2787,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2787},"2025-05-29",10.2,0.6,5.71,125987,{"date":2810,"open":2766,"high":2772,"low":2774,"close":2772,"change":489,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2772},"2025-05-28",4.48,94720,{"date":2814,"open":1454,"high":1454,"low":2815,"close":2767,"change":2816,"percent_change":1378,"volume":2817,"transactions":9,"vwap":2767},"2025-05-27",9.45,0.3,89373,{"date":2819,"open":2815,"high":2688,"low":2820,"close":2688,"change":1405,"percent_change":1174,"volume":2821,"transactions":9,"vwap":2688},"2025-05-23",9.3,70087,{"date":2823,"open":2820,"high":2766,"low":2824,"close":2766,"change":489,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2766},"2025-05-22",9.15,4.76,71360,{"date":2828,"open":1454,"high":1454,"low":2820,"close":2815,"change":1371,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2815},"2025-05-21",-8.7,157107,{"date":2832,"open":2805,"high":2772,"low":2766,"close":1454,"change":1405,"percent_change":1744,"volume":2833,"transactions":9,"vwap":1454},"2025-05-20",109613,{"date":2835,"open":2766,"high":2772,"low":2688,"close":2772,"change":2836,"percent_change":178,"volume":2837,"transactions":9,"vwap":2772},"2025-05-19",0.15,75160,{"date":2839,"open":2805,"high":2773,"low":2766,"close":1454,"change":2836,"percent_change":2840,"volume":2841,"transactions":9,"vwap":1454},"2025-05-16",1.47,95760,{"date":2843,"open":2773,"high":2773,"low":2774,"close":2805,"change":885,"percent_change":2040,"volume":2844,"transactions":9,"vwap":2805},"2025-05-15",125960,{"date":2846,"open":2772,"high":2847,"low":1454,"close":2781,"change":2836,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2781},"2025-05-14",10.95,1.41,88500,{"date":2851,"open":2773,"high":2787,"low":2766,"close":2773,"change":2768,"percent_change":2768,"volume":2852,"transactions":9,"vwap":2773},"2025-05-13",203340,{"date":2854,"open":2820,"high":2847,"low":2824,"close":2773,"change":619,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2773},"2025-05-12",20.34,243127,{"date":2858,"open":2859,"high":2815,"low":2860,"close":1864,"change":357,"percent_change":2642,"volume":2861,"transactions":9,"vwap":1864},"2025-05-09",9,8.55,128253,{"date":2863,"open":2824,"high":2815,"low":2860,"close":2820,"change":2836,"percent_change":2346,"volume":2864,"transactions":9,"vwap":2820},"2025-05-08",220213,{"date":2866,"open":2774,"high":2774,"low":1864,"close":2824,"change":357,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2824},"2025-05-07",-4.69,188973,{"date":2870,"open":2767,"high":1454,"low":2815,"close":2774,"change":2788,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2774},"2025-05-06",-7.25,99647,{"date":2874,"open":2787,"high":2743,"low":2805,"close":1454,"change":1371,"percent_change":2875,"volume":2876,"transactions":9,"vwap":1454},"2025-05-05",-8,114573,{"date":2878,"open":2785,"high":2794,"low":2787,"close":2742,"change":357,"percent_change":1586,"volume":2879,"transactions":9,"vwap":2742},"2025-05-02",93320,{"date":2881,"open":2794,"high":2793,"low":2787,"close":2780,"change":2800,"percent_change":1285,"volume":2882,"transactions":9,"vwap":2780},"2025-05-01",115733,{"date":2884,"open":2742,"high":2793,"low":2781,"close":2794,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2794},"2025-04-30",0.9,8.11,161027,{"date":2889,"open":2742,"high":2890,"low":2781,"close":2787,"change":2800,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2787},"2025-04-29",11.55,-2.63,63413,{"date":2894,"open":2785,"high":2794,"low":2773,"close":2743,"change":2800,"percent_change":657,"volume":2895,"transactions":9,"vwap":2743},"2025-04-28",121033,{"date":2897,"open":2742,"high":2898,"low":2787,"close":2780,"change":2806,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2780},"2025-04-25",12.15,5.41,210880,{"date":39,"open":1454,"high":2742,"low":1454,"close":2787,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2787},0.75,7.25,137793,{"status":2906,"indices":2907,"watchlist":2946,"sectors":2964,"benchmarks":3011},"success",[2908,2914,2921,2927,2933,2940],{"symbol":2909,"name":2910,"price":2911,"change":1645,"pct_change":1561,"is_up":2912,"sparkline":2913,"date":5},"SPX","S&P 500",7818.93,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2915,"name":2916,"price":2917,"change":2918,"pct_change":2919,"is_up":2912,"sparkline":2920,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2922,"name":2923,"price":2924,"change":2925,"pct_change":479,"is_up":2912,"sparkline":2926,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2928,"name":2929,"price":2930,"change":2931,"pct_change":489,"is_up":2912,"sparkline":2932,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2934,"name":2935,"price":2936,"change":2937,"pct_change":2938,"is_up":14,"sparkline":2939,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2941,"name":2942,"price":2943,"change":366,"pct_change":2944,"is_up":14,"sparkline":2945,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2947,2952,2958],{"symbol":2948,"name":2949,"price":2950,"change":2572,"pct_change":847,"is_up":2912,"sparkline":2951,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2953,"name":2954,"price":2955,"change":188,"pct_change":2956,"is_up":2912,"sparkline":2957,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2959,"name":2960,"price":2961,"change":1391,"pct_change":2962,"is_up":2912,"sparkline":2963,"date":5},"TSLA","Tesla Inc",380.68,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2965,2969,2974,2978,2982,2986,2991,2995,2999,3003,3007],{"name":2966,"etf":2967,"change":438,"price":2968,"is_up":2912},"Technology","XLK",202,{"name":2970,"etf":2971,"change":2972,"price":2973,"is_up":2912},"Financials","XLF",0.24,54.01,{"name":2975,"etf":2976,"change":2732,"price":2977,"is_up":14},"Healthcare","XLV",167.09,{"name":2979,"etf":2980,"change":2795,"price":2981,"is_up":2912},"Consumer Cycl","XLY",111.75,{"name":2983,"etf":2984,"change":2885,"price":2985,"is_up":2912},"Consumer Staples","XLP",81.77,{"name":2987,"etf":2988,"change":2989,"price":2990,"is_up":2912},"Energy","XLE",0.47,63.75,{"name":2992,"etf":2993,"change":1117,"price":2994,"is_up":2912},"Industrials","XLI",171.58,{"name":2996,"etf":2997,"change":1077,"price":2998,"is_up":2912},"Materials","XLB",49.73,{"name":3000,"etf":3001,"change":325,"price":3002,"is_up":2912},"Real Estate","XLRE",41.1,{"name":3004,"etf":3005,"change":124,"price":3006,"is_up":2912},"Utilities","XLU",41.16,{"name":3008,"etf":3009,"change":577,"price":3010,"is_up":2912},"Comm Services","XLC",111.65,[3012,3016,3020,3024],{"ticker":3013,"name":3014,"price":3015,"change":815,"is_up":2912},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":3017,"name":3018,"price":3019,"change":1077,"is_up":2912},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3021,"name":3022,"price":3023,"change":2919,"is_up":2912},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3025,"name":3026,"price":3027,"change":2388,"is_up":14},"IWM","iShares Russell 2000",281.37]