[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLAR":3,"homepage-market-summary":30,"stock-historical-KLAR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KLAR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Klarna Group plc","NYSE",null,"Common Stock","Klarna is the largest pure-play in the buy now, pay later space. The company operates a two-sided network with a payment method at its core, but it is ultimately a lender. Merchants sign up with Klarna to increase turnover in their stores. Primarily, Klarna can provide merchants with higher conversion rates and average order values relative to other payment methods. Some merchants enter a symbiotic relationship with Klarna, advertising its brand on the product page to drive conversion and to benefit from Klarna's brand value in the merchant's sales funnel. Customers use Klarna for its ease of use, quick access to credit, zero-interest financing, and lower reminder fees.","2,831",false,{"close":15,"open":16,"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},13.09,12.53,13.26,12.5034,12.51,0.58,4.64,5765798.482955,37858,13.0745,44.75,12.06,4999737.026382945,3.2,269,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},57.2,5002085,1345560807.622119,-71.73,"2025-09-10",[182,183,193,202,212,222,233,244,253,263,273,284,295,305,316,326,336,345,355,365,376,387,396,406,415,424,434,443,451,461,471,481,489,499,510,521,532,543,553,564,574,585,594,604,614,625,634,644,655,665,675,685,696,705,715,723,732,739,745,754,761,769,777,783,791,797,803,810,817,821,829,836,844,852,859,867,875,883,890,898,906,914,921,928,937,946,954,962,969,976,984,990,998,1005,1014,1022,1030,1037,1046,1055,1062,1070,1077,1084,1092,1099,1106,1111,1116,1125,1130,1138,1144,1151,1160,1167,1174,1180,1188,1195,1202,1207,1215,1221,1229,1236,1243,1250,1254,1260,1268,1273,1281,1286,1292,1300,1305,1310,1317,1323,1329,1336,1344,1349,1357,1363,1368,1374,1381,1387,1394,1401,1407,1413,1419,1425,1432,1438,1446,1453,1459,1466,1472,1481,1489,1493,1501,1509,1515,1524,1532,1541,1550,1558,1567,1573,1582,1590,1598,1607,1614,1623,1630,1638,1645,1653,1661,1668,1676,1684,1691,1698,1706,1713,1721,1727,1736,1742,1748,1756,1763,1769,1775,1783,1790,1797,1805,1813,1820,1827,1833,1839,1844,1852,1858,1864,1869,1876,1885,1890,1898,1906,1914,1922,1930,1937,1945,1954,1962,1971,1978,1985,1993,2000,2008,2016,2025,2034,2041,2050,2056,2062,2069,2077,2083,2091,2098,2106,2113,2121,2130,2139,2146,2155,2163,2171,2179,2186,2193,2200,2206,2215,2224,2231,2238,2245,2253,2258,2266],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",12.63,12.7,12.37,0.06,0.48,4993261.140433,26480,12.5109,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":188,"percent_change":189,"volume":199,"transactions":200,"vwap":201},"2026-10-01",12.48,12.65,12.32,12.45,4025435.219616,28683,12.4912,{"date":203,"open":187,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",12.54,12.31,12.39,0.03,0.24,4030646.027198,23229,12.4151,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",12.5,12.275,12.36,-0.05,-0.4,4232617.426521,27127,12.3617,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",12.62,12.68,12.305,12.41,-0.39,-3.05,4499373.211117,30054,12.4963,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",12.88,12.93,12.61,12.8,-0.07,-0.54,4245773.019032,30171,12.7876,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":239,"percent_change":240,"volume":250,"transactions":251,"vwap":252},"2026-09-24",12.94,13.12,12.4,12.87,14242516.961804,80514,12.6738,{"date":254,"open":255,"high":256,"low":257,"close":246,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",13.57,13.6,12.85,-0.73,-5.34,7578428.382516,48738,13.0728,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":239,"volume":270,"transactions":271,"vwap":272},"2026-09-22",13.9,14.03,13.425,13.67,-0.01,7659390.690825,48999,13.7349,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",14.004,14.076,13.64,13.68,-0.12,-0.87,4902998.615177,34052,13.7477,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",13.99,14.015,13.73,13.8,-0.14,-1,4047267.428751,25623,13.8263,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",14.22,14.2864,13.94,-0.06,-0.43,3698248.017443,28274,14.0532,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",14.07,14.2,13.895,14,-0.11,-0.78,4592421.595882,35177,14.0423,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":290,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",14.21,14.34,13.97,14.11,-0.98,3169570.792791,26837,14.162,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",13.84,14.39,14.25,0.42,3.04,5126159.760171,36831,14.2038,{"date":337,"open":338,"high":286,"low":339,"close":340,"change":207,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",13.945,13.735,13.83,0.22,5294374.037661,38406,13.8673,{"date":346,"open":347,"high":348,"low":349,"close":289,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",13.75,13.88,13.471,-0.08,-0.58,6352596.590948,45888,13.7488,{"date":356,"open":357,"high":358,"low":359,"close":348,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",14.13,14.2175,13.87,-0.38,-2.66,5130242.133539,41598,13.9919,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",14.32,14.42,14.165,14.26,-0.15,-1.04,4654902.689104,39267,14.2812,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",14.46,14.6,14.155,14.41,0.01,0.07,9655579.15599,54867,14.3923,{"date":388,"open":389,"high":390,"low":319,"close":391,"change":371,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",14.725,15,14.4,-1.03,11863579.40711,68774,14.548,{"date":397,"open":297,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",14.5899,14.1,14.55,0.3,2.11,4913001.896343,37938,14.4728,{"date":407,"open":391,"high":408,"low":409,"close":330,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",14.749,14.15,-0.44,-3,6273912.703901,45788,14.3689,{"date":416,"open":367,"high":417,"low":299,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",14.75,14.69,0.49,3.45,8250965.698566,48838,14.4617,{"date":425,"open":426,"high":427,"low":428,"close":308,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",14.92,15.07,14.18,0.19,1.36,11937645.52124,67891,14.5916,{"date":435,"open":381,"high":436,"low":310,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",14.64,14.01,-0.2,-1.41,6452967.257604,41729,14.2492,{"date":444,"open":330,"high":445,"low":446,"close":318,"change":300,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",14.66,14.135,-0.42,4373022.227746,31509,14.3144,{"date":452,"open":310,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",14.28,13.93,14.27,0.16,1.13,4843480.648353,37939,14.1848,{"date":462,"open":463,"high":464,"low":465,"close":321,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",14.24,14.5963,14.02,-0.22,-1.54,7324743.114063,48626,14.1926,{"date":472,"open":473,"high":400,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",14.14,14.08,14.33,0.33,2.36,8050690.404916,61525,14.3724,{"date":482,"open":483,"high":484,"low":328,"close":310,"change":258,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",14.61,14.76,-4.96,15531453.991194,100814,14.0693,{"date":490,"open":491,"high":492,"low":329,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",15.2,15.265,14.73,-0.33,-2.19,16970006.859348,105653,14.7039,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",15.66,16.18,15.01,15.06,-4.45,-22.81,34289774.568818,198332,15.4751,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",20.67,20.87,19.23,19.51,-1.28,-6.16,9151276.990512,78481,19.5597,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",20.765,20.99,20.425,20.79,0.11,0.53,3091956.773994,33477,20.7406,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",19.24,20.88,19.115,20.68,1.56,8.16,3871557.542775,43654,20.2054,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":131,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",19.05,19.34,18.73,19.12,0.47,2801409.04385,28289,19.0478,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",19.52,19.7,18.9405,19.03,-0.59,-3.01,2856741.66879,38190,19.1747,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":439,"volume":571,"transactions":572,"vwap":573},"2026-08-10",19.73,19.93,19.37,19.62,-0.28,2252562.271627,28971,19.5515,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",20.54,20.5995,19.65,19.9,-0.36,-1.78,2061881.92445,30099,19.9296,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":311,"percent_change":240,"volume":591,"transactions":592,"vwap":593},"2026-08-06",20.1,20.45,19.79,20.26,2192827.112664,29805,20.2193,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":88,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",20.71,20.925,20.16,20.37,-1.16,2644492.848581,36701,20.4424,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",20,20.61,19.915,0.81,4.09,3866123.99964,43230,20.2398,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",19.25,20.05,19.18,19.8,0.86,4.54,5118376.876991,41963,19.6247,{"date":626,"open":627,"high":536,"low":628,"close":629,"change":300,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",19,18.575,18.94,-0.32,2312197.731616,27437,18.9295,{"date":635,"open":636,"high":637,"low":638,"close":627,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",18.79,19.06,18.275,0.38,2.04,2660747.919456,23131,18.7962,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",18.55,18.97,18.4,18.62,-0.09,-0.48,2884382.207678,34153,18.6404,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":341,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",18.02,19.02,18,18.71,1.19,3535403.878463,41153,18.6351,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":457,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",17.74,18.505,17.72,18.49,6.51,2800276.959274,33529,18.2023,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":466,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",17.6,17.895,17.265,17.36,-1.25,2171054.041212,27670,17.492,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",17.54,17.83,17.31,17.58,-0.27,-1.51,2964654.249869,35109,17.5785,{"date":697,"open":545,"high":637,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",17.705,17.85,-1.18,-6.2,3906973.139964,42124,18.1271,{"date":706,"open":707,"high":708,"low":709,"close":558,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",18.76,20.78,18.7,0.27,1.44,12732593.515414,92152,19.4312,{"date":716,"open":717,"high":536,"low":718,"close":707,"change":382,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",18.68,18.56,0.05,1840957.246623,24497,18.8826,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",18.69,18.96,18.36,18.75,-0.47,-2.45,1963000,{"date":733,"open":734,"high":735,"low":658,"close":736,"change":580,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-16",19.44,19.72,19.22,-1.84,2088000,{"date":740,"open":579,"high":741,"low":736,"close":742,"change":217,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",20.08,19.58,-0.25,3616200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",19.15,19.66,18.93,19.63,0.36,1.87,2048600,{"date":755,"open":756,"high":757,"low":747,"close":758,"change":759,"percent_change":581,"volume":760,"transactions":9,"vwap":758},"2026-07-13",19.4,19.55,19.27,-0.35,2390500,{"date":762,"open":763,"high":764,"low":765,"close":569,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":569},"2026-07-10",20.5,20.55,19.554,-0.37,-1.85,3307600,{"date":770,"open":771,"high":606,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",19.030001,18.92,19.99,0.96,5.04,3680400,{"date":778,"open":779,"high":534,"low":780,"close":771,"change":228,"percent_change":781,"volume":782,"transactions":9,"vwap":771},"2026-07-08",18.89,18.29,-2.01,7669200,{"date":784,"open":579,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",20.2,19.32,19.42,-0.46,-2.31,2933000,{"date":792,"open":793,"high":794,"low":771,"close":795,"change":456,"percent_change":609,"volume":796,"transactions":9,"vwap":795},"2026-07-06",19.5,20.12,19.88,3732100,{"date":798,"open":764,"high":799,"low":616,"close":735,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":735},"2026-07-02",20.75,-0.72,-3.52,5809800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":167,"percent_change":126,"volume":809,"transactions":9,"vwap":808},"2026-07-01",21.99,22.09,20.255,20.44,10945700,{"date":811,"open":606,"high":812,"low":813,"close":814,"change":815,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-30",20.295,19.757,20.24,0,4089800,{"date":818,"open":808,"high":819,"low":579,"close":814,"change":217,"percent_change":743,"volume":820,"transactions":9,"vwap":814},"2026-06-29",20.58,4303300,{"date":822,"open":823,"high":824,"low":709,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",18.72,20.35,20.29,1.16,6.06,4951500,{"date":830,"open":709,"high":831,"low":709,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",19.69,19.13,0.74,4.02,5110300,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",17.77,19.235,18.39,0.64,3.61,6464500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":466,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-23",17.525,18.22,17.28,17.75,-1.22,2392600,{"date":853,"open":854,"high":855,"low":838,"close":856,"change":280,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-22",18.77,18.8,17.97,-4.62,4002100,{"date":860,"open":861,"high":534,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",18.2,17.92,18.84,0.98,5.49,5895000,{"date":868,"open":869,"high":854,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",17.59,17.42,17.86,0.08,0.45,6328200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":53,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-16",17.88,18.066,17.41,17.78,1.02,5012800,{"date":884,"open":885,"high":886,"low":887,"close":677,"change":73,"percent_change":888,"volume":889,"transactions":9,"vwap":677},"2026-06-15",16.78,17.835,16.7,8.44,6368600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":372,"volume":897,"transactions":9,"vwap":895},"2026-06-12",16.33,16.5,15.88,16.23,-0.17,3409300,{"date":899,"open":900,"high":901,"low":71,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",15.72,16.42,16.4,0.62,3.93,6808800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":800,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-10",16.12,16.73,15.765,15.78,-4.36,3168800,{"date":915,"open":916,"high":917,"low":918,"close":893,"change":217,"percent_change":919,"volume":920,"transactions":9,"vwap":893},"2026-06-09",16.56,17.348,16.16,-0.3,4599700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":429,"percent_change":826,"volume":927,"transactions":9,"vwap":926},"2026-06-08",16.34,16.81,16.11,16.55,2236300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",17.17,17.37,16.27,16.36,-1.11,-6.35,4982400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",16.93,17.62,16.85,17.47,0.52,3.07,3003800,{"date":947,"open":948,"high":680,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",17.23,16.375,16.95,-0.57,-3.25,6563300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":360,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-02",17.585,17.625,17.08,17.52,-2.12,5630400,{"date":963,"open":727,"high":964,"low":965,"close":966,"change":228,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-01",18.45,17.371,17.9,-2.13,8691100,{"date":970,"open":971,"high":646,"low":972,"close":780,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":780},"2026-05-29",17.45,17.38,0.85,4.87,9113800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":429,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-28",17.25,17.66,16.92,17.44,1.1,4527200,{"date":985,"open":986,"high":877,"low":987,"close":978,"change":710,"percent_change":988,"volume":989,"transactions":9,"vwap":978},"2026-05-27",16.98,16.91,1.59,5321300,{"date":991,"open":992,"high":993,"low":994,"close":986,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":986},"2026-05-26",16.79,17.39,16.61,0.41,2.47,7492400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":841,"percent_change":834,"volume":1004,"transactions":9,"vwap":1003},"2026-05-22",16.030001,16.71,15.91,16.57,6723800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",15.85,16.135,15.7,15.93,-0.16,-0.99,4730200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":774,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-20",15.22,16.48,14.83,16.09,6.35,7638100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":447,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-19",15.6,16.285,15.1,15.13,-2.7,6373200,{"date":1031,"open":1032,"high":1033,"low":503,"close":1034,"change":639,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",15.18,15.87,15.55,2.5,6465900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",15.86,16.648,14.86,15.17,-1.3,-7.89,14654300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",15.48,16.485,14.96,16.47,2.78,20.31,27179900,{"date":1056,"open":399,"high":1057,"low":1058,"close":1059,"change":410,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",14.185,13.28,13.69,-3.11,10300500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":357,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":357},"2026-05-12",14.5,14.97,14.09,-0.26,-1.81,6226500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":329,"change":311,"percent_change":1075,"volume":1076,"transactions":9,"vwap":329},"2026-05-11",14.43,14.58,13.86,-0.76,6061600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1064,"change":466,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1064},"2026-05-08",14.65,14.85,14.3,-1.49,4471000,{"date":1085,"open":1086,"high":1087,"low":1072,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",14.49,15.04,14.72,0.43,3.01,3975500,{"date":1093,"open":1094,"high":400,"low":1095,"close":1096,"change":1097,"percent_change":570,"volume":1098,"transactions":9,"vwap":1096},"2026-05-06",14.44,14.06,14.29,-0.04,3998100,{"date":1100,"open":1101,"high":1080,"low":1102,"close":475,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":475},"2026-05-05",14.79,14.17,-0.55,-3.7,3013700,{"date":1107,"open":436,"high":1026,"low":1072,"close":1108,"change":476,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-04",14.88,2.27,3612900,{"date":1112,"open":409,"high":1113,"low":409,"close":400,"change":121,"percent_change":1114,"volume":1115,"transactions":9,"vwap":400},"2026-05-01",14.56,4.53,3035600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-30",13.46,14.065,13.24,13.92,0.46,3.42,3236300,{"date":1126,"open":268,"high":268,"low":1127,"close":1118,"change":580,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1118},"2026-04-29",13.285,-2.6,3569900,{"date":1131,"open":1132,"high":1095,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",13.85,13.465,13.82,-0.13,-0.93,3398500,{"date":1139,"open":1074,"high":409,"low":1140,"close":1141,"change":279,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-27",13.71,13.95,-0.85,2395300,{"date":1145,"open":1146,"high":399,"low":1147,"close":307,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":307},"2026-04-24",13.76,13.63,0.37,2.7,3384500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",14.52,14.645,13.675,13.7,-1.1,-7.43,6028800,{"date":1161,"open":1162,"high":1016,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-04-22",14.8,14.631,0.25,1.72,4094300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":400,"change":759,"percent_change":1172,"volume":1173,"transactions":9,"vwap":400},"2026-04-21",14.9,15.03,14.36,-2.35,4088400,{"date":1175,"open":1041,"high":1176,"low":1177,"close":1169,"change":1011,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1169},"2026-04-20",15.21,14.63,-1.06,4743400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":504,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":504},"2026-04-17",15.16,15.5,14.94,0.39,2.66,8223200,{"date":1189,"open":1026,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":516,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",15.25,14.38,14.67,-0.19,6191500,{"date":1196,"open":1197,"high":1198,"low":367,"close":1041,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1041},"2026-04-15",14.53,15.09,0.6,4.21,6929400,{"date":1203,"open":308,"high":1197,"low":1204,"close":370,"change":401,"percent_change":1205,"volume":1206,"transactions":9,"vwap":370},"2026-04-14",13.98,2.15,5368600,{"date":1208,"open":1209,"high":1066,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-13",12.9,12.81,13.96,0.92,7.06,5961800,{"date":1216,"open":1217,"high":1218,"low":238,"close":1219,"change":300,"percent_change":788,"volume":1220,"transactions":9,"vwap":1219},"2026-04-10",13.21,13.59,13.04,5261100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1067,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",13.18,13.495,12.817,13.1,-1.95,4882800,{"date":1230,"open":328,"high":1231,"low":1232,"close":1233,"change":751,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-08",14.19,13.15,13.36,2.77,6358300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1238,"change":896,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-04-07",13,13.145,12.684,-1.29,3829600,{"date":1244,"open":1233,"high":1059,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-06",12.97,13.17,-0.18,-1.35,3313900,{"date":1251,"open":235,"high":256,"low":186,"close":1252,"change":383,"percent_change":528,"volume":1253,"transactions":9,"vwap":1252},"2026-04-02",13.35,3029600,{"date":1255,"open":1120,"high":1256,"low":1257,"close":1058,"change":429,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1058},"2026-04-01",13.795,13.03,1.45,5958000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":15,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":15},"2026-03-31",12.57,13.115,12.38,0.61,4.89,6008200,{"date":1269,"open":1270,"high":249,"low":26,"close":195,"change":72,"percent_change":1271,"volume":1272,"transactions":9,"vwap":195},"2026-03-30",12.2,1.71,5083100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":351,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-27",12.95,12.975,12.18,12.27,-4.51,6160600,{"date":1282,"open":257,"high":1283,"low":1284,"close":257,"change":311,"percent_change":1142,"volume":1285,"transactions":9,"vwap":257},"2026-03-26",13.204,12.84,5872700,{"date":1287,"open":347,"high":1141,"low":1288,"close":1289,"change":559,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-25",12.89,12.96,-4.35,5370600,{"date":1293,"open":257,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-24",13.78,12.72,13.55,0.51,3.91,7274000,{"date":1301,"open":1302,"high":1120,"low":214,"close":1219,"change":1089,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1219},"2026-03-23",12.67,3.41,5764800,{"date":1306,"open":1307,"high":1307,"low":214,"close":237,"change":87,"percent_change":1308,"volume":1309,"transactions":9,"vwap":237},"2026-03-20",13.25,-5.97,8228700,{"date":1311,"open":1246,"high":1312,"low":1295,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-19",13.45,13.41,0.02,0.15,6591200,{"date":1318,"open":1073,"high":1319,"low":1233,"close":1320,"change":439,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-18",14.7,13.39,-9.53,10332300,{"date":1324,"open":1325,"high":1326,"low":1192,"close":1162,"change":311,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1162},"2026-03-17",14.95,15.14,-0.74,4139400,{"date":1330,"open":1331,"high":1332,"low":1108,"close":1333,"change":291,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-16",15.94,15.97,14.91,-6.29,6037400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1002,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1002},"2026-03-13",15.57,16.64,15.27,1.29,8.82,9311100,{"date":1345,"open":893,"high":909,"low":1113,"close":1346,"change":1068,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-12",14.62,-11.02,7640400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":457,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-11",15.32,16.775,15.24,16.43,7.39,8339100,{"date":1358,"open":1064,"high":1351,"low":1359,"close":1360,"change":620,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-10",14.12,15.3,5.96,10714400,{"date":1364,"open":347,"high":1079,"low":1296,"close":1094,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1094},"2026-03-09",0.69,5.02,8687300,{"date":1369,"open":1059,"high":1370,"low":1371,"close":347,"change":341,"percent_change":1372,"volume":1373,"transactions":9,"vwap":347},"2026-03-06",14.293,13.51,1.63,6964600,{"date":1375,"open":1376,"high":1094,"low":1377,"close":1378,"change":1097,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-05",13.56,13.325,13.53,-0.29,5884900,{"date":1382,"open":1383,"high":1384,"low":1312,"close":255,"change":429,"percent_change":1385,"volume":1386,"transactions":9,"vwap":255},"2026-03-04",13.5,14.249,1.42,5205900,{"date":1388,"open":1238,"high":256,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-03",12.75,13.38,0.12,0.9,4730600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":17,"change":919,"percent_change":1399,"volume":1400,"transactions":9,"vwap":17},"2026-03-02",13.2,13.54,13.07,-2.21,5169600,{"date":1402,"open":1403,"high":1064,"low":1404,"close":1376,"change":351,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1376},"2026-02-27",14.45,13.52,-4.1,6922100,{"date":1408,"open":1170,"high":1409,"low":1066,"close":473,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":473},"2026-02-26",15.31,-0.81,-5.42,7884700,{"date":1414,"open":297,"high":1415,"low":297,"close":1325,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1325},"2026-02-25",16.38,0.93,6.63,12837500,{"date":1420,"open":1210,"high":1421,"low":214,"close":465,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":465},"2026-02-24",14.04,1.2,9.36,10326600,{"date":1426,"open":1427,"high":1428,"low":1262,"close":1429,"change":1067,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-23",13.02,13.23,12.82,-1.99,9555700,{"date":1433,"open":265,"high":437,"low":1238,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-20",13.08,-0.77,-5.56,22597800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1132,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1132},"2026-02-19",15.505,15.9,13.665,-5.1,-26.91,45382300,{"date":1447,"open":1448,"high":1449,"low":863,"close":1450,"change":691,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-18",19.08,20.086,18.95,-1.4,6337300,{"date":1454,"open":1455,"high":556,"low":1455,"close":736,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":736},"2026-02-17",18.1,1.11,6.13,5191800,{"date":1460,"open":1455,"high":660,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-13",17.995,18.11,0.31,1.74,2793900,{"date":1467,"open":627,"high":747,"low":667,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-12",17.8,-1.31,-6.86,4293300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-11",20.93,21,19.07,19.11,-1.63,-7.86,4137000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1148,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-10",20.49,21.72,20.36,20.74,1.82,2437700,{"date":1490,"open":1491,"high":799,"low":606,"close":599,"change":371,"percent_change":258,"volume":1492,"transactions":9,"vwap":599},"2026-02-09",20.69,2916800,{"date":1494,"open":1495,"high":1496,"low":587,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-06",20.8,21.49,20.52,0.17,0.84,3711200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":824,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":824},"2026-02-05",21.39,21.61,20.22,-1.37,-6.31,2968000,{"date":1510,"open":1511,"high":1512,"low":535,"close":1484,"change":1513,"percent_change":1199,"volume":1514,"transactions":9,"vwap":1484},"2026-02-04",21.51,22.2,0.13,3334900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-03",22.75,22.8,20.89,21.59,-1.33,-5.8,4951600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":371,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-02",22.9,23.565,22.35,22.92,-0.65,2274900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-30",23.95,24.040001,23.059999,23.07,-1.07,-4.43,4265800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-29",25.09,25.16,23.714,24.14,-1.36,-5.33,4321200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":766,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-28",26.09,26.24,25.45,25.5,-1.43,2791700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-27",27.11,27.191,25.85,25.87,-1.24,-4.57,2697500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1560,"change":559,"percent_change":967,"volume":1572,"transactions":9,"vwap":1560},"2026-01-26",27.93,27.97,27.049999,2899300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-23",28.74,28.82,27.6,27.7,-1.09,-3.79,2184900,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-22",27.75,28.965,28.79,1.39,5.07,2316300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1297,"volume":1597,"transactions":9,"vwap":1595},"2026-01-21",27.36,28.18,26.83,27.4,0.14,3049700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-20",28.02,28.5,27.17,27.26,-1.74,-6,3335300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1609,"change":1463,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1609},"2026-01-16",29,29.92,28.2,1.08,2687600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-15",30.63,31.040001,28.53,28.69,-1.44,-4.78,3009100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":527,"percent_change":1148,"volume":1629,"transactions":9,"vwap":1628},"2026-01-14",29.8,30.23,29.12,30.13,2981800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":351,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-13",31.01,32.47,28.97,30.02,-1.9,3425000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1142,"percent_change":1028,"volume":1644,"transactions":9,"vwap":1643},"2026-01-12",32.28,33.099998,29.68,30.6,4550700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":111,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-09",31,31.95,30.34,31.45,2.34,2353100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1478,"volume":1660,"transactions":9,"vwap":1658},"2026-01-08",31.26,31.7,30.33,30.73,-0.51,2672700,{"date":1662,"open":1663,"high":1650,"low":1664,"close":1665,"change":1666,"percent_change":775,"volume":1667,"transactions":9,"vwap":1665},"2026-01-07",29.81,29.43,31.24,1.5,3484700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":549,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-06",29.61,29.925,29.235,29.74,1.61,2129400,{"date":1677,"open":1619,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-05",29.94,28.51,29.27,0.7,2.45,2746500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":141,"percent_change":700,"volume":1690,"transactions":9,"vwap":1689},"2026-01-02",29.049999,29.24,28.25,28.57,2862000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":290,"percent_change":651,"volume":1697,"transactions":9,"vwap":1696},"2025-12-31",28.94,29.25,28.58,28.91,2461400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1686,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1686},"2025-12-30",29.51,29.71,29.030001,-0.5,-1.69,1809500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1097,"percent_change":290,"volume":1712,"transactions":9,"vwap":1711},"2025-12-29",29.29,30.49,29.11,29.55,1799200,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-26",30.43,29.47,29.59,-0.83,-2.73,1982000,{"date":1722,"open":1723,"high":1643,"low":1724,"close":1725,"change":466,"percent_change":800,"volume":1726,"transactions":9,"vwap":1725},"2025-12-24",30.52,29.93,30.42,1369100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-23",31.059999,31.32,30.049999,30.64,-0.67,-2.14,1765300,{"date":1737,"open":1738,"high":1739,"low":1723,"close":1740,"change":528,"percent_change":1165,"volume":1741,"transactions":9,"vwap":1740},"2025-12-22",30.98,31.918,31.31,1871800,{"date":1743,"open":1744,"high":1656,"low":1745,"close":1746,"change":401,"percent_change":864,"volume":1747,"transactions":9,"vwap":1746},"2025-12-19",30.65,30.485,30.78,2256300,{"date":1749,"open":1750,"high":1729,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-18",30.19,29.9,30.48,1.03,3.5,1948400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1248,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-17",30.8,31.44,29.45,-4.38,2527300,{"date":1764,"open":1765,"high":1632,"low":1766,"close":1758,"change":1767,"percent_change":1487,"volume":1768,"transactions":9,"vwap":1758},"2025-12-16",30,29.91,0.55,2159500,{"date":1770,"open":1771,"high":1772,"low":1625,"close":1773,"change":1142,"percent_change":1719,"volume":1774,"transactions":9,"vwap":1773},"2025-12-15",31.1,31.35,30.25,1854200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1771,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1771},"2025-12-12",32.5,32.85,30.346,-1.23,-3.8,4424400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":53,"percent_change":101,"volume":1789,"transactions":9,"vwap":1788},"2025-12-11",31.92,33.080002,31.575,32.33,2309700,{"date":1791,"open":1792,"high":1777,"low":1643,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-10",30.75,32.15,1.46,4.76,1770200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":207,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-09",30.58,31.65,30.4,30.69,0.1,1491200,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-08",31.4,29.78,30.66,-0.68,-2.17,2381300,{"date":1814,"open":1815,"high":1816,"low":1729,"close":1817,"change":600,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-05",32.36,32.99,31.34,-3.57,2363900,{"date":1821,"open":1744,"high":1822,"low":1823,"close":1777,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1777},"2025-12-04",32.87,30.1,1.9,6.21,3196300,{"date":1828,"open":1829,"high":1830,"low":1765,"close":1643,"change":20,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1643},"2025-12-03",30.38,30.99,1.93,1418200,{"date":1834,"open":1765,"high":1835,"low":1836,"close":1635,"change":1837,"percent_change":239,"volume":1838,"transactions":9,"vwap":1635},"2025-12-02",31.37,29.85,-0.02,1932400,{"date":1840,"open":1647,"high":1647,"low":1751,"close":1841,"change":1556,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-01",30.040001,-4.54,2655700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1674,"volume":1851,"transactions":9,"vwap":1849},"2025-11-28",31.42,32,30.86,31.47,0.5,1222500,{"date":1853,"open":1854,"high":1656,"low":1732,"close":1855,"change":1365,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-26",30.74,30.97,2.28,2491800,{"date":1859,"open":1860,"high":1801,"low":1619,"close":1861,"change":126,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-25",29.28,30.28,3.38,2081500,{"date":1865,"open":1860,"high":1866,"low":1609,"close":1708,"change":341,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1708},"2025-11-24",30.24,0.76,2111400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":774,"percent_change":1123,"volume":1875,"transactions":9,"vwap":1874},"2025-11-21",28.059999,29.549,28.030001,29.07,3351700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-20",30.76,31.28,27.9,28.11,-2.32,-7.62,4962000,{"date":1886,"open":1656,"high":1887,"low":1808,"close":1715,"change":1888,"percent_change":1580,"volume":1889,"transactions":9,"vwap":1715},"2025-11-19",32.63,-1.2,4881700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":952,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-18",33.27,33.87,31.22,31.63,-9.32,8369400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1265,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-17",34.19,35.35,33.44,34.88,1.78,4125200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":759,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-14",33.75,35.14,33.31,34.27,-1.01,1566900,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-13",37.3,34.45,34.62,-3.03,-8.05,1958100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":106,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-12",37.35,38.19,37.12,37.65,1.98,1223400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":341,"percent_change":1199,"volume":1936,"transactions":9,"vwap":1935},"2025-11-11",36.83,37.36,36.6,36.92,781100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":528,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-10",37.235,37.6,35.99,36.7,1.47,953100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-07",34.15,36.2,34.0099983,36.17,1.3,3.73,1884800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1068,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-06",36.78,36.88,34.82,34.87,-4.93,1745100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-05",37.040001,37.32,36.080002,36.68,-0.23,-0.62,1564100,{"date":1972,"open":1935,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1888,"volume":1977,"transactions":9,"vwap":1975},"2025-11-04",37.61,35.8,36.91,-0.45,1525000,{"date":1979,"open":1980,"high":1981,"low":1932,"close":1933,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1933},"2025-11-03",37.53,38,-0.21,-0.56,1395100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":774,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-31",36.99,37.58,36.42,37.57,2.62,1172400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":1136,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-30",37.02,37.96,36.61,-2.48,1675300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1547,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-29",38.63,38.81,37.11,37.54,-3.5,1837200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1718,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-28",39.68,39.781,38.55,38.9,-2.09,1328800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-27",39.27,40.049999,38.8,39.73,1.32,3.44,2438000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-24",37.81,39.58,37.755,38.41,1.41,3.81,2383100,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2022,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-23",35.745,37.7,37,3.7,1841600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-22",37.22,37.25,35.23,35.68,-1.39,-3.75,2329300,{"date":2051,"open":2038,"high":2052,"low":2053,"close":2054,"change":815,"percent_change":815,"volume":2055,"transactions":9,"vwap":2054},"2025-10-21",38.049999,36.4,37.07,2355800,{"date":2057,"open":2058,"high":2044,"low":2059,"close":2054,"change":2060,"percent_change":1588,"volume":2061,"transactions":9,"vwap":2054},"2025-10-20",35.81,35.526,1.79,2406000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":438,"percent_change":1983,"volume":2068,"transactions":9,"vwap":2067},"2025-10-17",35.5,36.29,35.0099983,35.28,2405100,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-16",38.32,35.25,35.48,-2.28,-6.04,3591300,{"date":2078,"open":2079,"high":2010,"low":1965,"close":2080,"change":467,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-15",39.59,37.76,-3.92,2776200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":72,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-14",38.59,40.080002,37.049999,39.3,0.54,2149200,{"date":2092,"open":2093,"high":146,"low":2094,"close":2095,"change":401,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-13",39.65,37.86,39.09,0.77,2541900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-10",41.58,41.635,38.79,-2.51,-6.08,4142500,{"date":2107,"open":2108,"high":25,"low":2109,"close":2110,"change":1410,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-09",43.23,41.029999,41.3,-1.92,4552100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2096,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-08",41.53,42.43,40.78,42.11,1.86,1682700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-07",42.98,43.2,39.93,41.34,-0.92,-2.18,3554700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-06",42.6,43.43,41.15,42.26,1.57,3.86,4648600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":217,"percent_change":279,"volume":2145,"transactions":9,"vwap":2144},"2025-10-03",42.91,43.74,40.54,40.69,4851200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-02",37.56,41.5,37.5,40.74,3.51,9.43,6739300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":20,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-01",36.79,38.2,36.099998,37.23,1.58,2817700,{"date":2164,"open":1981,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-30",38.185,35.6,36.65,-1.79,-4.66,5325700,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-29",40.16,38.213,38.44,-1.5,-3.76,4511400,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2177,"volume":2185,"transactions":9,"vwap":2183},"2025-09-26",41.02,38.31,39.94,-1.56,5680500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2149,"change":1547,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2149},"2025-09-25",42,42.35,40.41,-3.17,3909800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1193,"percent_change":410,"volume":2199,"transactions":9,"vwap":2198},"2025-09-24",42.75,43.73,42.57,42.86,1339900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":312,"percent_change":581,"volume":753,"transactions":9,"vwap":2205},"2025-09-23",43.85,44.16,42.099998,43.049999,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-22",43,44.484,42.52,43.83,0.82,1.91,3107900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-19",44.99,45.28,42.82,43.0099983,-1.98,-4.4,3338800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2217,"change":766,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2217},"2025-09-18",45.58,45.98,43.8,-0.82,3252700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":300,"percent_change":1135,"volume":2237,"transactions":9,"vwap":2236},"2025-09-17",45,45.59,43.56,45.36,3515000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":300,"percent_change":1135,"volume":2244,"transactions":9,"vwap":2243},"2025-09-16",46.39,47.48,44.74,45.42,4587100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1361,"volume":2252,"transactions":9,"vwap":2250},"2025-09-15",43.6,46.099998,42.7,45.48,2.56,6548600,{"date":2254,"open":2235,"high":2202,"low":2255,"close":2256,"change":53,"percent_change":331,"volume":2257,"transactions":9,"vwap":2256},"2025-09-12",40.25,42.92,11005300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-11",45.5,47.22,42.74,-3.56,-7.69,14059900,{"date":180,"open":2267,"high":176,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},56.62,45.22,46.3,-10.32,-18.23,3987414]