[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLRA":3,"homepage-market-summary":29,"stock-historical-KLRA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KLRA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Kailera Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Kailera Therapeutics Inc is a clinical-stage biotechnology company. The company focuses on developing a diversified pipeline to provide options for people living with obesity. The company is progressing four clinical-stage product candidates, leveraging multiple GLP-1 based mechanisms of action and routes of administration. The company's obesity-first approach seeks to advance product candidates with the potential to maximize weight loss and address critical needs in the current therapeutic landscape.","Waltham, MA",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.84,10.48,11.04,9.85,10.39,0.45,4.33,1774297.48426,18805,10.6844,28.23,898747.6877199237,5.4,118,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":25,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},898748,106052227.150951,-58.31,"2026-04-17",[180,181,191,202,213,224,235,245,256,267,278,288,299,310,321,332,343,354,365,376,386,397,408,419,430,439,449,458,469,480,490,501,511,521,531,542,553,563,574,584,593,604,612,623,633,643,652,662,673,684,693,703,713,723,732,741,748,756,764,773,781,790,797,806,815,822,830,839,848,856,864,872,879,886,893,900,907,914,922,929,937,943,951,957,965,974,982,990,998,1004,1010,1017,1025,1031,1038,1044,1049,1057,1062,1070,1077,1083,1089,1098,1106,1115,1124,1130,1139,1147,1155,1163,1172,1178,1186,1195,1204,1211],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",11.23,11.4,10.29,-0.64,-5.8,1283602.817525,14786,10.5339,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",11.39,11.76,10.565,11.03,-0.39,-3.42,2188037.639828,18015,11.0056,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",11.16,11.665,10.86,11.42,0.43,3.91,1368805.399201,13177,11.3797,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",11.1,11.31,10.83,10.99,-0.13,-1.17,694931.587186,8407,11.0108,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",11.3,11.516,11.07,11.12,-0.095,-0.85,1433497.336018,14379,11.2077,{"date":236,"open":237,"high":238,"low":215,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",11.8,12.325,11.215,-0.765,-6.39,1722750.826584,15773,11.2749,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",12.85,13.12,11.77,11.98,-1.15,-8.76,2762260.601901,19338,12.0719,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",12.76,13.216,12.56,13.13,0.34,2.66,1631764.00962,17368,12.9071,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",12.46,12.95,12.05,12.79,0.8,6.67,1230034.390726,13711,12.5542,{"date":279,"open":270,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",13.035,11.84,11.99,-0.84,-6.55,1050489.275144,12574,12.151,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",12.98,13.23,12.36,12.83,-0.09,-0.7,3164418.053667,13246,12.8087,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",13.07,13.205,12.63,12.92,0.22,1.73,1036254.829625,13119,12.8629,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",13.55,13.675,12.47,12.7,-0.75,-5.58,1134934.86894,14586,12.9024,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",13.71,13.975,13.32,13.45,-0.3,-2.18,726404.349256,11962,13.4547,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",13.91,14.12,13.56,13.75,-0.19,-1.36,872423.45727,13581,13.7672,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",15.1,15.4,13.9,13.94,-0.97,-6.51,815442.658582,11058,14.2017,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",14.58,14.975,14.51,14.91,0.07,0.47,661591.734347,11228,14.7959,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",16.27,16.32,14.755,14.84,-1.59,-9.68,743819.70484,11598,15.1883,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":166,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",15.79,16.63,15.62,16.43,1.23,1000513.658326,20035,16.3551,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",15.6,16.44,15.57,16.23,0.49,3.11,524423.527095,7927,16.2231,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",15.95,16.513,15.5,15.74,-0.11,-0.69,642523.311415,10992,15.7162,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",16.39,16.82,15.59,15.85,-0.56,-3.41,737206.033978,10780,15.8753,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",15.21,17.06,15.15,16.41,1.01,6.56,1207721.510055,17911,16.5534,{"date":431,"open":432,"high":433,"low":423,"close":346,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",16.26,16.64,-0.81,-5,1143915.993583,11303,15.5437,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",18.26,16.19,16.21,-2.32,-12.52,532030.468286,10467,16.97,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":130,"percent_change":392,"volume":455,"transactions":456,"vwap":457},"2026-08-27",18.31,18.78,17.755,18.53,439558.511375,8152,18.4151,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",17.71,18.47,17.37,18.44,0.69,3.89,785304.507016,10716,17.9721,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",16.75,18.19,16.54,17.75,1.21,7.32,1323874.981732,14645,17.6459,{"date":481,"open":482,"high":483,"low":484,"close":473,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",17.14,17.16,16.37,-0.63,-3.67,549546.566404,9106,16.6455,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",17.52,17.96,17,17.17,-0.29,-1.66,436830.396948,7665,17.3306,{"date":502,"open":503,"high":504,"low":495,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",18.2,18.3717,17.46,-0.86,-4.69,544916.666702,8844,17.4754,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":392,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",17.81,18.495,17.66,18.32,2.75,2074681.200325,13383,18.0606,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":486,"volume":528,"transactions":529,"vwap":530},"2026-08-18",18.35,18.89,17.5,17.83,-0.68,1296934.627242,12539,17.9305,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",18.11,19.205,17.9,18.51,0.57,3.18,644168.124008,10125,18.6168,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",17.93,18.39,17.47,17.94,-0.03,-0.17,335982.720134,5557,17.9331,{"date":554,"open":555,"high":556,"low":515,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",18.62,19.275,17.97,-0.62,-3.34,453771.232386,8825,18.2855,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",18.9,19.06,18.23,18.59,-0.28,-1.48,246140.232126,5846,18.5435,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":403,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",19.1,19.51,18.3938,18.87,-0.58,231131.30322,6511,19.0876,{"date":585,"open":586,"high":566,"low":463,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",18.63,18.98,0.32,1.71,276532.803163,5864,18.7953,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",19.08,19.29,18.38,18.66,-0.21,-1.11,276237.380805,6083,18.6801,{"date":605,"open":493,"high":565,"low":606,"close":579,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",17.95,0.7,3.85,178105.832573,4597,18.6092,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",18.22,18.52,17.885,18.17,0.06,0.33,294200.816499,4830,18.1636,{"date":624,"open":625,"high":626,"low":627,"close":533,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",17.42,18.33,17.33,0.79,4.56,399005.5673,7279,17.9763,{"date":634,"open":422,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",17.59,16.71,17.32,0.38,2.24,357491.152173,6818,17.2259,{"date":644,"open":645,"high":646,"low":410,"close":647,"change":403,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",17.1,17.44,16.94,-0.65,411267.414866,7455,16.8758,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":425,"volume":659,"transactions":660,"vwap":661},"2026-07-30",16.99,17.26,16.5,17.05,0.17,568397.83791,8698,16.869,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",16.66,18.7551,16.51,16.88,0.14,0.84,526124.317424,8364,16.9327,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",17.54,17.67,16.68,16.74,-0.74,-4.23,533957.821139,8164,17.0302,{"date":685,"open":686,"high":687,"low":495,"close":688,"change":599,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",18.1,18.27,17.48,-1.19,567795.006517,8134,17.5259,{"date":694,"open":546,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",18.03,16.76,17.69,0.29,1.67,671973.931119,10105,17.5168,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":197,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",18,18.335,16.77,17.4,-2.19,609054.77895,9666,17.3162,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":558,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",18.4,18.76,17.73,17.79,-3.37,646841.403962,6766,18.1741,{"date":724,"open":725,"high":568,"low":525,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",17.8,18.41,0.5,2.79,421823.7331,7467,18.3561,{"date":733,"open":734,"high":587,"low":735,"close":736,"change":186,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",18.74,17.87,17.91,-3.45,381480.756575,7475,18.0731,{"date":742,"open":535,"high":579,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",17.61,18.55,0.23,1.26,342900,{"date":749,"open":750,"high":751,"low":752,"close":516,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":516},"2026-07-16",19.27,19.72,17.98,-0.98,-5.08,397900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":698,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-15",19.07,19.37,18.67,19.3,1.53,285900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",20,20.1,19,19.01,-0.96,-4.81,309000,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",20.51,19.36,19.97,-0.71,-3.43,525300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",21,22.049999,20.12,20.68,-0.33,-1.57,558300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":316,"percent_change":737,"volume":796,"transactions":9,"vwap":795},"2026-07-09",21.49,21.7,20.58,21.01,701600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",21.75,22.34,20.31,21.76,-0.48,-2.16,812800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",23.3,23.82,19.9,22.24,-1.06,-4.55,1648200,{"date":816,"open":817,"high":818,"low":819,"close":808,"change":135,"percent_change":820,"volume":821,"transactions":9,"vwap":808},"2026-07-06",22.01,23.41,21.62,5.96,482600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":149,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-02",20.84,22.1,20.75,21.99,5.62,392300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",22,22.39,20.3,20.82,-1.21,-5.49,1345800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",21.77,22.21,20.89,22.030001,0.36,1.66,858400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":669,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-29",20.85,21.97,20.5,21.67,4.03,581700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":658,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-26",20.27,21.09,19.53,20.83,0.82,7448100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":778,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-25",21.37,21.45,20.2,20.66,-3.32,426500,{"date":873,"open":874,"high":875,"low":876,"close":866,"change":877,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-06-24",21.44,22.86,21.08,0,474000,{"date":880,"open":881,"high":882,"low":866,"close":866,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":866},"2026-06-23",22.55,22.62,-1.51,-6.6,531400,{"date":887,"open":785,"high":888,"low":785,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",22.94,22.88,2.98,14.97,715900,{"date":894,"open":895,"high":896,"low":897,"close":810,"change":898,"percent_change":854,"volume":899,"transactions":9,"vwap":810},"2026-06-18",19.38,20.49,19.21,0.77,4355800,{"date":901,"open":555,"high":902,"low":555,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",20.39,19.13,0.58,3.13,746900,{"date":908,"open":909,"high":801,"low":910,"close":744,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":744},"2026-06-16",19.83,18.5,-1.12,-5.69,723300,{"date":915,"open":916,"high":917,"low":576,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",19.32,20.02,19.67,0.78,4.13,404000,{"date":923,"open":924,"high":925,"low":926,"close":524,"change":648,"percent_change":927,"volume":928,"transactions":9,"vwap":524},"2026-06-12",19.63,20.33,18.69,-3.33,411600,{"date":930,"open":931,"high":932,"low":576,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",19.14,19.89,19.54,0.4,2.09,376900,{"date":938,"open":596,"high":939,"low":769,"close":931,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":931},"2026-06-10",20.26,-0.5,-2.55,368600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":327,"volume":950,"transactions":9,"vwap":948},"2026-06-09",19.68,20.22,19.11,19.64,-0.06,577000,{"date":952,"open":860,"high":953,"low":596,"close":954,"change":619,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-08",20.77,19.7,1.7,722600,{"date":958,"open":959,"high":960,"low":961,"close":759,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":759},"2026-06-05",21.17,21.91,18.85,-1.62,-7.72,450700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",22.16,22.93,20.97,20.99,-1.39,-6.21,489800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":599,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-03",22.44,23.23,22.02,22.38,-0.93,422300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":941,"volume":989,"transactions":9,"vwap":987},"2026-06-02",23.2,23.98,22.3,22.59,-0.59,443600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":59,"volume":997,"transactions":9,"vwap":995},"2026-06-01",22.89,23.66,22.29,23.18,0.24,299200,{"date":999,"open":1000,"high":1001,"low":1002,"close":888,"change":877,"percent_change":877,"volume":1003,"transactions":9,"vwap":888},"2026-05-29",23,24.19,22.77,555900,{"date":1005,"open":844,"high":808,"low":1006,"close":888,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":888},"2026-05-28",21.41,1.03,4.7,397100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":960,"change":262,"percent_change":1015,"volume":1016,"transactions":9,"vwap":960},"2026-05-27",21.95,22.69,20.63,1.58,479400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":934,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",21.32,21.82,20.92,21.57,1.89,484800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":959,"change":130,"percent_change":208,"volume":1030,"transactions":9,"vwap":959},"2026-05-22",21.2,21.72,20.95,340900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":876,"change":425,"percent_change":1036,"volume":1037,"transactions":9,"vwap":876},"2026-05-21",20.07,21.26,19.74,5.03,362100,{"date":1039,"open":924,"high":1040,"low":1041,"close":1033,"change":20,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1033},"2026-05-20",20.79,19.58,2.29,234700,{"date":1045,"open":860,"high":1046,"low":769,"close":1047,"change":360,"percent_change":845,"volume":1048,"transactions":9,"vwap":1047},"2026-05-19",20.38,19.62,347900,{"date":1050,"open":1051,"high":1052,"low":947,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-18",21.040001,21.15,19.55,-1.49,-7.08,602000,{"date":1058,"open":1051,"high":841,"low":826,"close":1051,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1051},"2026-05-15",-0.46,-2.14,482200,{"date":1063,"open":1064,"high":960,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",21.18,20.9,21.5,0.39,1.85,340400,{"date":1071,"open":1072,"high":1073,"low":783,"close":1074,"change":689,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-13",22.5,23.39,21.11,-5.34,349600,{"date":1078,"open":818,"high":1079,"low":1080,"close":986,"change":485,"percent_change":1081,"volume":1082,"transactions":9,"vwap":986},"2026-05-12",23.62,22.13,-2.75,359200,{"date":1084,"open":1085,"high":984,"low":1085,"close":968,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":968},"2026-05-11",21.52,1.46,6.8,482900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",22.52,24.27,21.22,21.47,-1,-4.45,446200,{"date":1099,"open":1100,"high":1101,"low":976,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",24.66,24.74,22.47,-2.23,-9.03,279900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",24.22,25.7,23.88,24.7,0.44,1.81,531200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",25.01,25.5,23.8,24.26,-0.83,-3.31,425200,{"date":1125,"open":1126,"high":1127,"low":1108,"close":1128,"change":949,"percent_change":87,"volume":1129,"transactions":9,"vwap":1128},"2026-05-04",24.95,25.32,25.09,729900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-01",25.02,25.55,24.040001,25.15,0.15,0.6,551200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":996,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-30",24.51,25.41,24.12,25,0.97,462500,{"date":1148,"open":1149,"high":1144,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",23.95,23.28,24.76,0.94,3.95,681100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":809,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":809},"2026-04-28",23.27,24.32,22.95,0.31,1.32,461400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-27",22.26,23.64,20.87,23.51,1.04,4.63,1070500,{"date":1173,"open":1111,"high":1174,"low":825,"close":1102,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1102},"2026-04-24",25.3,-2.61,-10.41,1209800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":919,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-23",24.25,25.48,24.13,25.08,3.21,3995800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-22",25.17,25.75,23.65,24.3,-0.92,-3.65,891900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",24.87,25.79,23.7,25.22,0.61,2.48,843100,{"date":1205,"open":1206,"high":25,"low":1207,"close":1208,"change":971,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-20",26.5,23.69,24.61,-5.35,1341000,{"date":178,"open":1212,"high":1213,"low":1199,"close":1212,"change":877,"percent_change":877,"volume":1214,"transactions":9,"vwap":1212},26,27.5,8114300]