[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDEF":3,"homepage-market-summary":29,"stock-historical-KDEF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KDEF","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PLUS Korea Defense Industry Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9702,2.2217,"Irregular",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},44.7,44.63,44.28,44.53,0.17,0.38,17114.095407,67.41,33.17,98241.73183806374,33.7,418,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":11,"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":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.96,77503,28288474.691354,53.09,"2025-04-23",[182,185,195,204,215,225,236,247,258,269,279,289,299,309,319,327,337,347,357,366,376,386,395,405,416,426,436,446,455,464,474,484,492,502,513,522,533,542,552,560,570,579,588,595,605,616,625,635,645,656,667,676,685,695,706,715,726,736,746,755,765,774,780,787,796,804,812,818,825,833,842,850,856,863,871,880,889,897,905,913,922,930,938,946,955,963,972,980,989,997,1006,1014,1023,1032,1041,1049,1058,1067,1076,1085,1092,1101,1110,1119,1127,1136,1144,1153,1162,1171,1179,1188,1197,1206,1213,1220,1229,1237,1244,1251,1259,1267,1275,1282,1291,1299,1307,1312,1320,1329,1337,1346,1354,1363,1371,1379,1387,1395,1403,1411,1418,1427,1434,1441,1448,1456,1465,1474,1481,1490,1497,1505,1511,1519,1523,1530,1538,1544,1553,1562,1571,1579,1587,1594,1601,1607,1613,1622,1629,1637,1646,1654,1661,1670,1679,1686,1694,1703,1709,1716,1723,1731,1738,1746,1752,1761,1769,1776,1783,1791,1799,1807,1815,1823,1830,1837,1844,1853,1859,1867,1872,1879,1885,1894,1901,1906,1912,1918,1926,1931,1939,1947,1954,1960,1967,1974,1981,1989,1993,1998,2006,2012,2019,2025,2032,2039,2048,2055,2061,2067,2076,2083,2090,2098,2106,2113,2119,2127,2134,2141,2150,2158,2166,2174,2181,2188,2196,2204,2211,2218,2226,2232,2238,2247,2252,2259,2265,2271,2278,2284,2291,2297,2303,2307,2314,2320,2327,2332,2336,2343,2351,2359,2366,2371,2378,2384,2388,2394,2401,2410,2416,2423,2430,2436,2443,2450,2455,2461,2468,2475,2481,2487,2492,2497,2501,2506,2512,2517,2521,2527,2535,2541,2547,2550,2555,2561,2567,2575,2581,2587,2594,2602,2606,2611,2619,2627,2633,2637,2642,2648,2656,2663,2670,2678,2685,2690,2695,2699,2706,2711,2720,2727,2733,2739,2744,2748,2755,2762,2769,2778,2786,2792,2798,2806,2814,2822,2831,2838,2844,2851,2860,2867,2875,2883,2888,2896,2903,2911,2919,2925,2933,2942,2948,2953,2961],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},277,44.5092,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",44.25,44.57,43.7301,2.14,5.05,232155.058322,799,44.2109,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":173,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",42.11,42.39,41.69,2.42,50157.00204,256,41.9887,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",42.05,42.14,41.36,41.39,-0.54,-1.29,6986.870667,135,41.8234,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",42.06,41.66,41.93,-0.59,-1.39,9009.843,165,41.9049,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",42.67,42.7,42,42.52,0.9974,2.4,20997.330529,306,42.4529,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",40.93,41.56,40.88,41.5226,1.5126,3.78,135871.707261,434,41.1233,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",41.12,41.15,40,40.01,-1.1,-2.68,19039.821793,474,40.4858,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",41.91,41.99,41.03,41.11,-2.66,-6.08,42923.030499,1251,41.4733,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",42.84,44.11,43.77,0.4634,1.07,50505.711367,466,43.7826,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":202,"vwap":288},"2026-09-21",42.96,43.5,42.85,43.3066,0.7266,1.71,12290.087463,43.1563,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",43.12,42.32,42.58,-1.48,-3.36,34036.095297,363,42.6217,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",43.58,44.06,43.4576,2.5899,6.25,27146.421354,346,43.7905,{"date":310,"open":311,"high":229,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",41.84,41.14,41.4701,-0.5299,-1.26,50207.005555,302,41.6105,{"date":320,"open":321,"high":321,"low":311,"close":229,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",42.53,-1.03,-2.39,31160.555688,353,42.1547,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",43.56,42.97,43.03,-0.09,-0.21,10735.211341,233,43.2341,{"date":338,"open":339,"high":340,"low":341,"close":291,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",43.1,43.26,42.925,1.1,2.62,26302.637368,290,43.0909,{"date":348,"open":349,"high":350,"low":261,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",42.45,42.64,42.02,-0.6,-1.41,50784.703478,528,42.3143,{"date":358,"open":359,"high":360,"low":230,"close":361,"change":110,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",42.9,43.19,42.62,1.72,48249.067794,409,42.6738,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",42.17,42.3,41.9,-0.75,-1.76,19848.788923,273,42.044,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",41.74,42.65,41.59,0.8,1.91,32506.502817,427,42.3492,{"date":387,"open":312,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",41.85,40.97,1.27,3.13,34494.376523,316,41.3252,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",40.4,40.58,40.08,0.01,0.02,26460.791856,271,40.3947,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",41,41.22,40.265,40.57,-1.8,-4.25,41036.043566,429,40.6502,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",42.91,42.22,42.37,-1.38,-3.15,42926.993383,337,42.593,{"date":427,"open":428,"high":187,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",43.99,43.6201,43.75,0.1687,0.39,35689.853937,292,43.9383,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",43.7,42.9601,43.5813,0.8633,2.02,18903.379076,341,43.4027,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":333,"volume":452,"transactions":453,"vwap":454},"2026-08-26",42.81,43.1218,42.718,-0.092,18281.176855,225,42.8645,{"date":456,"open":350,"high":457,"low":458,"close":448,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",42.9938,42.41,1.41,3.41,45700.118236,417,42.7564,{"date":465,"open":466,"high":467,"low":263,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",42.15,42.36,41.4,0.25,0.61,33152.425885,523,41.4312,{"date":475,"open":476,"high":477,"low":478,"close":250,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",41.51,41.63,41.1102,-2.62,-5.99,76979.854769,633,41.3362,{"date":485,"open":486,"high":273,"low":360,"close":273,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",43.32,-0.53,-1.2,26939.273585,372,43.4025,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":444,"vwap":501},"2026-08-19",44.66,44.69,43.855,44.3,1.59,3.72,34893.285257,44.1461,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",43.65,43.91,42.69,42.71,-2.8891,-6.34,81422.447978,751,43.1723,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":135,"volume":519,"transactions":520,"vwap":521},"2026-08-17",45.54,46.61,45.5991,0.5911,29751.352945,421,46.0124,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",45.4,45.82,44.86,45.008,-0.492,-1.08,25728.952016,392,45.2228,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":220,"volume":539,"transactions":540,"vwap":541},"2026-08-13",45.1,46.05,45.5,-0.27,32377.607034,375,45.628,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",45.33,45.77,45.12,1.61,3.65,54110.423847,444,45.3963,{"date":553,"open":301,"high":554,"low":555,"close":554,"change":556,"percent_change":372,"volume":557,"transactions":558,"vwap":559},"2026-08-11",44.16,43.5251,-0.79,57349.683414,526,43.8212,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",44.47,45.2,44.95,1.83,4.24,64921.788684,598,44.915,{"date":571,"open":504,"high":572,"low":573,"close":291,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",43.69,42.43,1.11,2.64,26603.727019,339,43.0431,{"date":580,"open":581,"high":271,"low":582,"close":583,"change":584,"percent_change":125,"volume":585,"transactions":586,"vwap":587},"2026-08-06",41.76,41.6,42.01,0.41,36341.828006,426,42.4027,{"date":589,"open":590,"high":368,"low":582,"close":582,"change":591,"percent_change":592,"volume":593,"transactions":462,"vwap":594},"2026-08-05",41.98,-0.55,-1.3,37972.888609,41.8517,{"date":596,"open":597,"high":598,"low":599,"close":466,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",40.92,42.24,40.725,4.49,11.92,109087.447404,1034,41.4698,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",36.89,37.92,36.24,37.66,2.145,6.04,55255.28358,568,36.9752,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":355,"vwap":624},"2026-07-31",36.91,37.1799,35.515,-2.215,-5.87,50407.191982,36.3832,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",36,37.73,35.89,4.15,12.36,65300.297045,521,36.6252,{"date":636,"open":637,"high":638,"low":25,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",34.38,35.56,33.58,-2.37,-6.59,195512.813646,1350,34.2798,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",35.73,36.55,34.8878,35.95,-0.37,-1.02,150609.47412,1500,35.904,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",37.35,37.45,35.6,36.32,-3.35,-8.44,110990.816748,1032,36.3713,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":371,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",40.74,40.75,39.67,-1.86,53405.579752,661,40.1886,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":190,"percent_change":682,"volume":683,"transactions":558,"vwap":684},"2026-07-23",39.64,40.76,39.6201,40.42,5.59,47879.581621,40.2114,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",37.99,38.68,38.28,0.77,2.05,25374.687389,260,38.325,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",37.39,38.015,36.95,37.51,0.84,2.29,38497.546011,377,37.643,{"date":707,"open":708,"high":709,"low":648,"close":710,"change":315,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",36.93,37.44,36.67,-3.32,70643.976457,709,36.9376,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",36.94,38.59,36.78,37.93,-0.05,-0.13,41756.3655,567,37.5929,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":22,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",38.22,38.4,37.265,37.98,1.01,47138.874934,491,37.8884,{"date":737,"open":738,"high":739,"low":618,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",38.49,38.57,37.6,-0.76,-1.98,83331.371474,1094,37.8246,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":487,"percent_change":752,"volume":753,"transactions":511,"vwap":754},"2026-07-14",38.32,38.7,38.0465,38.36,-1.36,69311.673368,38.3565,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",39.9,39.99,38.89,-1.59,-3.93,57805.88988,802,39.6223,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",40.5,40.72,39.96,40.48,0.81,2.04,38900,{"date":775,"open":776,"high":777,"low":778,"close":671,"change":85,"percent_change":742,"volume":779,"transactions":9,"vwap":671},"2026-07-09",39.52,39.945,39.060001,50700,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":322,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",39.33,40.47,38.91,-2.48,81900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",41.65,42.28,41.029999,41.5,-2.19,-5.01,63200,{"date":797,"open":798,"high":799,"low":800,"close":572,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":572},"2026-07-06",43.72,44.26,43.48,0.94,2.2,56600,{"date":805,"open":806,"high":428,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",42.66,41.71,42.75,1.19,2.86,95100,{"date":813,"open":789,"high":814,"low":815,"close":239,"change":816,"percent_change":343,"volume":817,"transactions":9,"vwap":239},"2026-07-01",42.44,41.07,1.06,55000,{"date":819,"open":820,"high":767,"low":821,"close":767,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":767},"2026-06-30",40.02,39.75,-0.74,-1.79,93500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":702,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-29",41.26,41.3,40.32,41.24,5.88,95300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",38.82,39.84,38.71,38.95,-1.51,-3.73,73200,{"date":843,"open":208,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",41.72,40.115,40.46,-2.04,-4.8,107500,{"date":851,"open":227,"high":340,"low":852,"close":853,"change":854,"percent_change":275,"volume":855,"transactions":9,"vwap":853},"2026-06-24",41.77,42.5,0.45,182800,{"date":857,"open":858,"high":340,"low":229,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",42.23,42.049999,-3.4,-7.48,100000,{"date":864,"open":545,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",45.924,45.26,45.45,-2.83,-5.86,121400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",48.39,48.74,47.8,48.28,-1.83,-3.65,55400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",51.17,51.86,50.07,50.11,-1.61,-3.11,69700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":442,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-16",52.21,52.71,51.16,51.72,4.06,98700,{"date":898,"open":899,"high":900,"low":901,"close":900,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":900},"2026-06-15",49.31,49.7,48.64,2.075,4.36,68800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":547,"volume":912,"transactions":9,"vwap":910},"2026-06-12",47.74,48.2,46.81,47.625,0.755,91900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",44.64,47.125,44.39,46.87,4.79,11.38,156900,{"date":923,"open":924,"high":925,"low":807,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",44.19,44.96,42.080002,0.13,0.31,567400,{"date":931,"open":932,"high":933,"low":768,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",42.98,42.99,41.95,-0.65,-1.53,84000,{"date":939,"open":940,"high":941,"low":420,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",42.73,42.95,42.6,0.59,1.4,65800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",44.29,44.34,41.88,42.0099983,-3.55,-7.79,186600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":832,"transactions":9,"vwap":960},"2026-06-04",45.049999,45.97,44.87,45.56,-0.36,-0.78,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",46.43,47.213,45.71,45.92,-1.13,-2.4,100900,{"date":973,"open":974,"high":975,"low":909,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",47.040001,47.47,47.049999,-2.85,-5.71,278700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",49.82,50.39,49.060001,49.9,-0.1,-0.2,177000,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",50.37,49.38,50,-3.14,-5.91,237500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",51.65,53.47,51.42,53.14,-0.26,-0.49,134400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":860,"volume":1013,"transactions":9,"vwap":1011},"2026-05-27",53.79,54.16,52.85,53.4,-1.88,96900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",55.19,55.45,54.96,55.28,2.23,4.2,126400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",53.75,53.895,52.73,53.049999,0.79,1.51,90300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",52,52.61,51.59,52.26,-0.23,-0.44,142700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1044},"2026-05-20",51.099998,52.49,51.07,-0.51,-0.96,146200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",51.57,53.83,51.402,53,-0.08,-0.15,177700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",53.85,54.02,52.72,53.080002,0.19,0.36,208700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",52.92,53.205,52.365,52.89,-3.42,-6.07,107700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",55.98,56.39,55.81,56.31,0.27,0.48,60300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":928,"percent_change":100,"volume":1091,"transactions":9,"vwap":1090},"2026-05-13",55.75,56.27,55.185,56.040001,71900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-12",56.080002,56.63,54.58,55.73,-2.93,-4.99,299900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",58.7,59.35,58.155,58.66,-1.01,-1.69,117200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-08",59.27,59.71,58.84,59.67,1.68,2.9,104900,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",60.25,57.66,57.99,-5.15,-8.16,316900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",63.38,63.39,62.335,63.14,-2.16,-3.31,206000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":548,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",64.18,65.46,63.86,65.3,2.3,156700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",64,64.544,62.67,63,-1.75,-2.7,292800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-01",64.3,64.82,64.14,64.75,0.22,0.34,87600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-30",63.16,64.74,62.61,64.53,2.39,3.85,183100,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-29",62.79,61.83,62.14,1.09,1.79,254700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-28",61.17,61.7,60.75,61.049999,-1.46,-2.34,321600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",62.75,62.975,62.0099983,62.51,-0.85,-1.34,60000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-24",63.080002,63.49,62.55,63.36,1.34,2.16,70600,{"date":1207,"open":1208,"high":1164,"low":1209,"close":1210,"change":1211,"percent_change":711,"volume":1212,"transactions":9,"vwap":1210},"2026-04-23",62.91,61.061001,62.02,-2.13,92000,{"date":1214,"open":1149,"high":1215,"low":1149,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-22",64.38,64.15,4.89,8.25,188400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",61.099998,61.16,59.17,59.26,-2.81,-4.53,143000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-20",61.68,62.2,61.52,62.07,0,165800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1234,"change":275,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1234},"2026-04-17",61.76,62.984,61.53,1.75,83800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":37,"percent_change":1176,"volume":1250,"transactions":9,"vwap":1249},"2026-04-16",60.73,61.4,60.52,61,72700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1004,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-15",60.02,60.42,59.62,60.34,-0.81,59100,{"date":1260,"open":1249,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-14",61.23,60.165,60.83,-0.89,-1.44,290100,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-13",59.32,61.945,61.72,2.34,3.94,253400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1083,"percent_change":771,"volume":1281,"transactions":9,"vwap":1280},"2026-04-10",59.63,59.77,59.0099983,59.38,101900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-09",58.6,59.765,58.25,58.9,-0.02,-0.03,216700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":232,"volume":1298,"transactions":9,"vwap":1296},"2026-04-08",59.28,59.49,57.865,58.92,1.38,181700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":987,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-07",57.099998,57.87,55.999,57.54,-0.35,216900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1310,"change":1159,"percent_change":22,"volume":1298,"transactions":9,"vwap":1310},"2026-04-06",57.12,57.74,56.9,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":390,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-02",54.99,57.79,54.7,57.52,2.26,324000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",55.5,56.83,55.27,56.25,3.52,6.68,230800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1027,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1027},"2026-03-31",50.12,52.8,50.02,1.36,2.65,154700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-30",53.24,53.29,50.96,51.37,-1.96,-3.68,45300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":822,"volume":1353,"transactions":9,"vwap":1351},"2026-03-27",54,54.34,53.18,53.33,-0.4,37700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-26",55.76,56.049999,53.67,53.73,-2.69,-4.77,140900,{"date":1364,"open":1365,"high":1317,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-25",56.45,56,56.42,2.03,3.73,193300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":140,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-24",54.12,54.89,53.78,54.39,-0.62,54500,{"date":1380,"open":1316,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-23",55.16,53.025002,54.73,2.13,4.05,118000,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",55.64,52.58,52.6,-4.75,-8.28,220800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1020,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",55.59,57.49,54.875,57.35,1.25,215300,{"date":1404,"open":1405,"high":1406,"low":1357,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-18",57.29,58.0099983,56.099998,-3.61,-6.05,201000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1113,"change":371,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1113},"2026-03-17",60.2,60.38,59.44,-1.24,58700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-16",59.87,60.99,59.83,60.46,1.92,3.28,92200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":969,"volume":1433,"transactions":9,"vwap":1431},"2026-03-13",59.75,60.5,58.54,-0.67,79800,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":556,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-12",60.64,58.83,59.21,-1.32,88300,{"date":1442,"open":1255,"high":1443,"low":1444,"close":1445,"change":1416,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-11",60.61,58.95,60,-2.02,140600,{"date":1449,"open":1450,"high":1451,"low":1254,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-10",61.38,62.96,61.24,-2.87,-4.48,220700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-09",60.54,64.59,59.619,64.11,1.84,2.95,221800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-06",59,62.49,58.52,62.27,4.02,6.9,182400,{"date":1475,"open":1476,"high":1246,"low":1477,"close":1286,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1286},"2026-03-05",59.7,56.5,-0.83,-1.4,264700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-04",57.25,61.07,57.049999,59.080002,-5.52,-8.54,546200,{"date":1491,"open":1492,"high":24,"low":1493,"close":1494,"change":809,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-03",67.27,60.51,64.6,1.88,417000,{"date":1498,"open":1499,"high":1500,"low":1241,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-02",61.69,63.81,63.41,2.53,4.16,294400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":390,"percent_change":1384,"volume":1510,"transactions":9,"vwap":1508},"2026-02-27",59.88,60.88,59.66,97800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1195,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-26",60.13,60.515,58.18,59.61,-2.2,115500,{"date":1520,"open":1183,"high":1223,"low":1436,"close":1521,"change":275,"percent_change":1177,"volume":1522,"transactions":9,"vwap":1521},"2026-02-25",60.95,90200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1507,"change":149,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1507},"2026-02-24",59.14,59.91,58.925,1.99,62000,{"date":1531,"open":1287,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-23",59.5,58.37,58.71,-1.54,-2.56,159200,{"date":1539,"open":1540,"high":1121,"low":1103,"close":1121,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1121},"2026-02-20",58.74,3.03,5.3,101800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-19",56.81,57.51,56.61,57.22,0.06,0.1,51800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-18",56.29,57.33,56.16,57.16,0.95,1.69,117700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-17",56.33,56.735,55.405,56.21,-0.71,-1.25,39600,{"date":1572,"open":1366,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-13",57,54.991,56.92,2.46,4.52,81400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1343,"volume":1586,"transactions":9,"vwap":1584},"2026-02-12",55.55,56.09,54.19,54.46,-1.09,116500,{"date":1588,"open":1589,"high":1389,"low":1590,"close":1581,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1581},"2026-02-11",54.97,54.31,0.51,0.93,52100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":877,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-10",54.9,55.040001,54.2,-3.22,51700,{"date":1602,"open":1603,"high":1573,"low":1397,"close":1604,"change":71,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-09",55.74,56.87,2.47,76000,{"date":1608,"open":1009,"high":1609,"low":1610,"close":1322,"change":1611,"percent_change":702,"volume":1612,"transactions":9,"vwap":1322},"2026-02-06",55.61,54.07,1.24,79200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-05",55.099998,55.57,54.060001,54.26,-3.06,-5.34,157800,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1568,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-04",59.45,56.97,57.32,-1.22,291800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1020,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-03",58.94,59.02,57.5,58.029999,4,83700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-02",55.7,56.3,55.195,55.8,-1.84,-3.19,182100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":253,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-30",58.23,58.8,57.273,57.64,-1.87,62700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1540,"change":809,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1540},"2026-01-29",59.099998,59.13,57.46,2.07,58200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-28",57.89,58.095001,57.09,57.55,0.7,1.23,77500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-27",56.13,56.976,55.895,56.85,-0.22,-0.39,155500,{"date":1680,"open":1575,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":44,"volume":1685,"transactions":9,"vwap":1683},"2026-01-26",57.625,56.84,57.07,0.49,102800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1668,"volume":1693,"transactions":9,"vwap":1691},"2026-01-23",55.23,56.6,55.07,56.58,0.69,105600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-22",55.83,56.35,55.47,55.89,-1.78,-3.09,145700,{"date":1704,"open":1573,"high":1705,"low":1311,"close":1706,"change":135,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-21",57.95,57.67,2.32,116300,{"date":1710,"open":1711,"high":1691,"low":1712,"close":1713,"change":1714,"percent_change":1495,"volume":1715,"transactions":9,"vwap":1713},"2026-01-20",55.9,55.42,56.36,1.04,247400,{"date":1717,"open":1596,"high":1718,"low":1719,"close":1720,"change":421,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-16",55.378,54.5,55.32,-2.43,157000,{"date":1724,"open":1725,"high":1726,"low":1711,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-15",56.19,56.99,56.7,1.715,3.12,119100,{"date":1732,"open":1719,"high":1733,"low":1009,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-14",55.080002,54.985,0.045,0.08,96700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":771,"volume":1745,"transactions":9,"vwap":1743},"2026-01-13",55.14,55.31,54.6,54.94,0.44,137600,{"date":1747,"open":1748,"high":1719,"low":1749,"close":1719,"change":1750,"percent_change":382,"volume":1751,"transactions":9,"vwap":1719},"2026-01-12",53.64,53.2,1.02,167600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-09",52.56,53.6,52.51,53.48,3.14,6.24,180600,{"date":1762,"open":1763,"high":1764,"low":136,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-08",49.79,50.42,50.34,3.07,6.49,162800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":322,"percent_change":1211,"volume":1775,"transactions":9,"vwap":1774},"2026-01-07",47.17,47.79,47,47.27,108000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":390,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-06",47.65,48.3,47.539,2.7,89000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":343,"volume":1790,"transactions":9,"vwap":1788},"2026-01-05",46.56,47.29,46.52,47.029999,1.2,172800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1794},"2026-01-02",45.029999,45.83,44.9,1.949,4.44,51000,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-31",44.0099983,43.52,43.881,-0.269,-0.61,40100,{"date":1808,"open":1809,"high":1810,"low":273,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-30",43.79,44.155,44.15,-3.1,-6.56,41100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1495,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-29",47.099998,47.335,46.69,47.25,4.14,78000,{"date":1824,"open":1825,"high":1826,"low":1795,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-26",45.07,45.37,-0.41,-0.9,18000,{"date":1831,"open":968,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1185,"volume":1836,"transactions":9,"vwap":1834},"2025-12-24",46,45.75,45.78,-0.68,38200,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1463,"volume":1843,"transactions":9,"vwap":1841},"2025-12-23",45.44,46.55,46.46,1.33,37900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-22",44.99,45.15,44.874,45.13,0.6,1.35,10500,{"date":1854,"open":1855,"high":20,"low":1855,"close":20,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":20},"2025-12-19",43.8,1.511,3.51,12200,{"date":1860,"open":1861,"high":1862,"low":941,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-18",43.17,43.35,43.019001,0.659,1.56,14200,{"date":1868,"open":1869,"high":1869,"low":467,"close":467,"change":253,"percent_change":1870,"volume":1871,"transactions":9,"vwap":467},"2025-12-17",43.42,-2.53,28800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1416,"percent_change":1878,"volume":1871,"transactions":9,"vwap":1877},"2025-12-16",43.64,43.84,43.34,43.46,-2.77,{"date":1880,"open":1881,"high":1882,"low":17,"close":17,"change":1289,"percent_change":1883,"volume":1884,"transactions":9,"vwap":17},"2025-12-15",45.0099983,45.17,-0.07,50800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-12",44.91,45.02,44.4,44.73,1.32,3.04,12500,{"date":1895,"open":340,"high":1896,"low":1897,"close":1898,"change":962,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-11",43.47,43.13,43.41,-1.77,13800,{"date":1902,"open":1869,"high":924,"low":1903,"close":924,"change":1904,"percent_change":130,"volume":1905,"transactions":9,"vwap":924},"2025-12-10",43.39,0.04,9200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1811,"change":1744,"percent_change":732,"volume":1911,"transactions":9,"vwap":1811},"2025-12-09",44.07,44.485,43.97,29300,{"date":1913,"open":1914,"high":1914,"low":1896,"close":1915,"change":459,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-08",43.92,43.71,3.33,58300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":369,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":369},"2025-12-05",42.07,42.63,42.029999,1.5,3.68,88400,{"date":1927,"open":263,"high":830,"low":1928,"close":1928,"change":1929,"percent_change":421,"volume":1930,"transactions":9,"vwap":1928},"2025-12-04",40.8,-0.57,27000,{"date":1932,"open":250,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-03",41.49,41.02,41.37,1.18,2.94,22300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":690,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-02",40.38,40.45,40.084999,40.19,1.95,16000,{"date":1948,"open":1949,"high":1950,"low":782,"close":1951,"change":1569,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-01",39.57,39.89,39.42,-3.07,27200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":141,"change":130,"percent_change":1159,"volume":1959,"transactions":9,"vwap":141},"2025-11-28",40.69,40.96,40.49,59900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":398,"change":1965,"percent_change":149,"volume":1966,"transactions":9,"vwap":398},"2025-11-26",40.26,40.89,40.16,0.47,51300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1736,"percent_change":166,"volume":1973,"transactions":9,"vwap":1972},"2025-11-25",39.87,40.15,39.545,40.11,51200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1827,"percent_change":1107,"volume":1980,"transactions":9,"vwap":1979},"2025-11-24",39.58,40.145,39.48,40.029999,59500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1082,"volume":1988,"transactions":9,"vwap":1986},"2025-11-21",40.14,40.64,38.909,40.44,0.11,52400,{"date":1990,"open":950,"high":1991,"low":1992,"close":1992,"change":371,"percent_change":877,"volume":912,"transactions":9,"vwap":1992},"2025-11-20",42.121,40.33,{"date":1994,"open":249,"high":380,"low":1957,"close":1995,"change":1194,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-19",41.080002,-2.03,66400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":219,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":219},"2025-11-18",41.83,42.21,41.595,-1,-2.33,36900,{"date":2007,"open":486,"high":2008,"low":2009,"close":2010,"change":591,"percent_change":315,"volume":2011,"transactions":9,"vwap":2010},"2025-11-17",43.76,42.87,42.93,26300,{"date":2013,"open":228,"high":2014,"low":2015,"close":800,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":800},"2025-11-14",43.725,42.55,1.29,3.06,94700,{"date":2020,"open":283,"high":2021,"low":950,"close":2022,"change":2023,"percent_change":1264,"volume":2024,"transactions":9,"vwap":2022},"2025-11-13",42.855,42.19,-0.38,104100,{"date":2026,"open":2027,"high":271,"low":2028,"close":2029,"change":2030,"percent_change":1883,"volume":2031,"transactions":9,"vwap":2029},"2025-11-12",42.68,42.33,42.57,-0.031,203300,{"date":2033,"open":2015,"high":2034,"low":2028,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-11",42.685,42.601,-1.218,-2.78,15200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-10",43.54,43.85,43.43,43.819,1.699,4.03,43100,{"date":2049,"open":2050,"high":2051,"low":792,"close":2052,"change":1700,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-07",42.26,42.31,42.12,-4.05,56900,{"date":2056,"open":497,"high":2057,"low":572,"close":2058,"change":752,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-06",44.44,43.9,-3,63500,{"date":2062,"open":959,"high":1839,"low":2063,"close":866,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":866},"2025-11-05",44.81,-2.3,-4.84,60800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-04",47.64,47.99,47.35,47.56,-2.14,-4.31,20300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":900,"change":2081,"percent_change":575,"volume":2082,"transactions":9,"vwap":900},"2025-11-03",49.57,49.765,49.17,1.28,46700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":1965,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-31",48.060001,48.42,47.972,0.98,26100,{"date":2091,"open":2070,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-30",48.080002,47.73,47.95,-0.73,-1.5,19400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":690,"volume":2105,"transactions":9,"vwap":2103},"2025-10-29",48.57,49.075001,48.25,48.68,0.37,292200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":591,"percent_change":969,"volume":2112,"transactions":9,"vwap":2111},"2025-10-28",48.29,48.56,48.029999,48.31,29800,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":1692,"percent_change":2118,"volume":1552,"transactions":9,"vwap":2117},"2025-10-27",48.94,48.66,48.86,1.43,{"date":2120,"open":2121,"high":2122,"low":1772,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-24",47.89,48.18,48.17,-0.66,-1.35,27800,{"date":2128,"open":2123,"high":2129,"low":2130,"close":2131,"change":809,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-23",48.85,48.152,48.83,2.5,35400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2069,"change":2139,"percent_change":1605,"volume":2140,"transactions":9,"vwap":2069},"2025-10-22",47.71,48.13,47.24,1.15,43500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-21",46.4,46.8,46.33,46.49,0.42,0.91,65500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1242,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-20",46.02,46.41,45.96,46.07,3.95,38700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1878,"volume":2165,"transactions":9,"vwap":2163},"2025-10-17",44.48,44.6,44.2,44.32,-1.264,32200,{"date":2167,"open":967,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-16",46.049999,45.38,45.584,-0.426,-0.93,33800,{"date":2175,"open":2152,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":200,"volume":2180,"transactions":9,"vwap":2178},"2025-10-15",46.17,45.73,46.0099983,1.088,28400,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":1453,"volume":2187,"transactions":9,"vwap":2185},"2025-10-14",44.42,45.174,44.922,-1.328,46800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":37,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-13",46.2,46.415,46.040001,46.25,1.45,35900,{"date":2197,"open":2198,"high":2199,"low":960,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-10",47.41,47.42,45.59,-3.13,-6.42,73800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":210,"percent_change":253,"volume":2210,"transactions":9,"vwap":2209},"2025-10-09",49.41,49.43,48.586,48.72,18300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1551,"percent_change":166,"volume":2217,"transactions":9,"vwap":2216},"2025-10-08",49.12,49.44,49.040001,49.26,23300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1535,"volume":2225,"transactions":9,"vwap":2223},"2025-10-07",49.73,49.75,49.125,49.16,-0.77,16100,{"date":2227,"open":2221,"high":2228,"low":2220,"close":2229,"change":690,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-06",49.97,49.93,1.57,33500,{"date":2233,"open":2207,"high":2234,"low":2235,"close":2223,"change":2236,"percent_change":961,"volume":2237,"transactions":9,"vwap":2223},"2025-10-03",49.53,49.14,-0.18,41900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-02",49.37,49.51,49.080002,49.34,-0.58,-1.16,30500,{"date":2248,"open":2249,"high":2250,"low":2240,"close":2250,"change":469,"percent_change":2251,"volume":2157,"transactions":9,"vwap":2250},"2025-10-01",49.46,49.92,0.5,{"date":2253,"open":2080,"high":2254,"low":2080,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-30",49.74,49.67,1.55,3.22,32000,{"date":2260,"open":2261,"high":2111,"low":2261,"close":2262,"change":2263,"percent_change":469,"volume":2264,"transactions":9,"vwap":2262},"2025-09-29",48.02,48.12,0.12,26000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":935,"percent_change":1195,"volume":2270,"transactions":9,"vwap":2268},"2025-09-26",47.3,48,47.225,24300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":2276,"percent_change":672,"volume":2277,"transactions":9,"vwap":2274},"2025-09-25",48.16,48.65,47.88,-0.92,70300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2078,"change":854,"percent_change":2283,"volume":2270,"transactions":9,"vwap":2078},"2025-09-24",49.36,49.69,49.301,0.92,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2213,"change":140,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2213},"2025-09-23",48.62,49.225,48.58,-0.69,23200,{"date":2292,"open":2293,"high":2294,"low":901,"close":2249,"change":2295,"percent_change":140,"volume":2296,"transactions":9,"vwap":2249},"2025-09-22",48.81,49.49,-0.17,29000,{"date":2298,"open":2080,"high":2299,"low":2080,"close":2300,"change":2301,"percent_change":771,"volume":2302,"transactions":9,"vwap":2300},"2025-09-19",49.77,49.63,0.4,41700,{"date":2304,"open":2129,"high":2305,"low":2288,"close":2305,"change":253,"percent_change":793,"volume":2306,"transactions":9,"vwap":2305},"2025-09-18",49.23,42200,{"date":2308,"open":2220,"high":2309,"low":2310,"close":2311,"change":210,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-17",50.51,49.728,50.33,-1.06,31400,{"date":2315,"open":985,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":2319,"volume":2258,"transactions":9,"vwap":2316},"2025-09-16",50.87,49.78,1.65,3.35,{"date":2321,"open":2322,"high":2214,"low":2323,"close":2324,"change":2325,"percent_change":944,"volume":2326,"transactions":9,"vwap":2324},"2025-09-15",49,48.716,49.22,0.68,29100,{"date":2328,"open":2329,"high":2274,"low":1779,"close":2330,"change":352,"percent_change":1627,"volume":2331,"transactions":9,"vwap":2330},"2025-09-12",48.46,48.54,46200,{"date":2333,"open":2329,"high":2243,"low":2329,"close":2235,"change":2334,"percent_change":1326,"volume":2335,"transactions":9,"vwap":2235},"2025-09-11",1.67,48200,{"date":2337,"open":2338,"high":2072,"low":2339,"close":975,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":975},"2025-09-10",47.32,47.192,1.62,3.53,29400,{"date":2344,"open":967,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-09",45.895,45.61,45.85,-0.45,-0.97,29200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1559,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-08",46.13,46.325,46.080002,46.3,2.09,21100,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1591,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-05",45.48,45.18,45.35,1.14,17900,{"date":2367,"open":526,"high":526,"low":2368,"close":2369,"change":1305,"percent_change":2224,"volume":2370,"transactions":9,"vwap":2369},"2025-09-04",44.525,44.84,26500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":771,"percent_change":565,"volume":2377,"transactions":9,"vwap":2376},"2025-09-03",45,45.21,44.94,45.19,31500,{"date":2379,"open":2008,"high":2380,"low":2008,"close":2381,"change":2340,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-02",44.43,44.38,3.79,39100,{"date":2385,"open":349,"high":2386,"low":2051,"close":2386,"change":928,"percent_change":105,"volume":2387,"transactions":9,"vwap":2386},"2025-08-29",42.76,22400,{"date":2389,"open":2390,"high":2391,"low":368,"close":349,"change":342,"percent_change":2392,"volume":2393,"transactions":9,"vwap":349},"2025-08-28",42.18,42.459,2.66,15500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1904,"percent_change":1551,"volume":2400,"transactions":9,"vwap":2399},"2025-08-27",40.91,41.38,40.875,41.35,17100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-26",41.2,41.485,41.17,41.31,-0.006,-0.01,23600,{"date":2411,"open":468,"high":792,"low":828,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-25",41.316,-0.114,-0.28,20700,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":612,"volume":2422,"transactions":9,"vwap":2420},"2025-08-22",40.65,41.565,41.43,2.36,39500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2425,"change":816,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2425},"2025-08-21",39.07,39.22,39.049999,2.79,19300,{"date":2431,"open":748,"high":2432,"low":2433,"close":2434,"change":651,"percent_change":1047,"volume":2435,"transactions":9,"vwap":2434},"2025-08-20",38.33,37.8,38.0099983,39400,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-19",38.94,38.38,-2.23,-5.49,88600,{"date":2444,"open":1956,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-18",40.73,40.61,-0.19,-0.47,16500,{"date":2451,"open":791,"high":2452,"low":2453,"close":1928,"change":927,"percent_change":2454,"volume":1946,"transactions":9,"vwap":1928},"2025-08-15",41.040001,40.732,0.32,{"date":2456,"open":2457,"high":2458,"low":2459,"close":141,"change":987,"percent_change":1004,"volume":2460,"transactions":9,"vwap":141},"2025-08-14",40.83,40.899,40.6,33200,{"date":2462,"open":2452,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1659,"volume":2467,"transactions":9,"vwap":2465},"2025-08-13",41.16,40.81,40.87,0.83,7800,{"date":2469,"open":251,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":538,"volume":2474,"transactions":9,"vwap":2472},"2025-08-12",40.25,39.85,40.040001,-0.11,12900,{"date":2476,"open":1942,"high":2477,"low":2478,"close":1970,"change":2276,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1970},"2025-08-11",40.452,40.13,-2.24,37000,{"date":2482,"open":2483,"high":249,"low":2484,"close":815,"change":2485,"percent_change":1344,"volume":2486,"transactions":9,"vwap":815},"2025-08-08",40.94,40.9,-1.57,30100,{"date":2488,"open":808,"high":2489,"low":2490,"close":350,"change":1289,"percent_change":1883,"volume":2491,"transactions":9,"vwap":350},"2025-08-07",43.139,42.571,42300,{"date":2493,"open":198,"high":2494,"low":198,"close":227,"change":2495,"percent_change":2414,"volume":2496,"transactions":9,"vwap":227},"2025-08-06",42.79,-0.12,4400,{"date":2498,"open":2494,"high":2010,"low":228,"close":2494,"change":1065,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2494},"2025-08-05",0.85,37800,{"date":2502,"open":573,"high":2386,"low":2503,"close":573,"change":173,"percent_change":2504,"volume":2505,"transactions":9,"vwap":573},"2025-08-04",42.316,2.41,21700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2420,"change":488,"percent_change":1226,"volume":2511,"transactions":9,"vwap":2420},"2025-08-01",41.7,41.78,41.34,28200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":1921,"change":2301,"percent_change":1559,"volume":1900,"transactions":9,"vwap":1921},"2025-07-31",42.77,42.86,42.603,{"date":2518,"open":2519,"high":507,"low":926,"close":858,"change":2124,"percent_change":1535,"volume":2520,"transactions":9,"vwap":858},"2025-07-30",42.34,38100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":2132,"volume":1938,"transactions":9,"vwap":2525},"2025-07-29",43,43.33,42.89,1.045,{"date":2528,"open":2529,"high":926,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-28",42.040001,41.79,41.845,-0.195,-0.46,12800,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2529,"change":2539,"percent_change":2256,"volume":2540,"transactions":9,"vwap":2529},"2025-07-25",42.2,41.882,0.64,9800,{"date":2542,"open":2543,"high":2544,"low":468,"close":468,"change":1305,"percent_change":2545,"volume":2546,"transactions":9,"vwap":468},"2025-07-24",41.457,41.995,-0.84,94200,{"date":2548,"open":859,"high":859,"low":2420,"close":2549,"change":1744,"percent_change":275,"volume":2075,"transactions":9,"vwap":2549},"2025-07-23",41.75,{"date":2551,"open":209,"high":207,"low":407,"close":2406,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2406},"2025-07-22",-0.88,-2.09,41600,{"date":2556,"open":2557,"high":2558,"low":844,"close":2022,"change":275,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2022},"2025-07-21",41.8,42.331,2.6,13300,{"date":2562,"open":2563,"high":792,"low":2564,"close":249,"change":2565,"percent_change":2485,"volume":2566,"transactions":9,"vwap":249},"2025-07-18",41.47,41.0099983,-0.655,169300,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-17",41.23,41.788,41.775,0.635,1.54,7900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":312,"change":2454,"percent_change":2580,"volume":2393,"transactions":9,"vwap":312},"2025-07-16",41.09,41.21,40.51,0.78,{"date":2582,"open":767,"high":2583,"low":767,"close":2584,"change":701,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-15",41.302,40.82,2.1,11500,{"date":2588,"open":671,"high":409,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-14",39.537,39.98,0.229,0.58,31600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2553,"volume":2601,"transactions":9,"vwap":2599},"2025-07-11",39.86,40.125,39.65,39.751,-0.849,11800,{"date":2603,"open":2396,"high":2604,"low":2459,"close":2459,"change":332,"percent_change":1676,"volume":2605,"transactions":9,"vwap":2459},"2025-07-10",41.208,202600,{"date":2607,"open":1958,"high":2608,"low":1972,"close":1956,"change":2609,"percent_change":1797,"volume":2610,"transactions":9,"vwap":1956},"2025-07-09",40.765,1.73,168400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1528,"volume":2618,"transactions":9,"vwap":2616},"2025-07-08",39.13,39.2,38.5,38.96,0.76,20400,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-07",39.5,38.18,38.2,-1.6,-4.02,71600,{"date":2628,"open":2590,"high":2629,"low":821,"close":2630,"change":652,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-03",40.225,39.8,-2.5,24700,{"date":2634,"open":2635,"high":2635,"low":398,"close":2584,"change":1377,"percent_change":2096,"volume":2636,"transactions":9,"vwap":2584},"2025-07-02",40.95,26700,{"date":2638,"open":590,"high":590,"low":240,"close":2639,"change":2640,"percent_change":1065,"volume":2641,"transactions":9,"vwap":2639},"2025-07-01",41.44,0.15,21400,{"date":2643,"open":2644,"high":199,"low":249,"close":2645,"change":2646,"percent_change":1377,"volume":2647,"transactions":9,"vwap":2645},"2025-06-30",41.55,41.29,-0.258,33000,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-27",43.82,41.42,41.548,-1.179,-2.76,76200,{"date":2657,"open":789,"high":2386,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-06-26",41.099998,42.727,1.617,3.93,54800,{"date":2664,"open":1963,"high":2665,"low":2666,"close":263,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":263},"2025-06-25",41.33,40.475,-1.077,-2.55,40900,{"date":2671,"open":2672,"high":2673,"low":792,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-06-24",42.060001,42.29,42.187,-0.913,-2.12,40400,{"date":2679,"open":2015,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":772,"volume":2684,"transactions":9,"vwap":2682},"2025-06-23",43.24,42.099998,43.099998,0.86,25000,{"date":2686,"open":2523,"high":2687,"low":2688,"close":598,"change":2081,"percent_change":1729,"volume":2689,"transactions":9,"vwap":598},"2025-06-20",43.4,41.898,28500,{"date":2691,"open":1935,"high":2692,"low":2693,"close":1957,"change":1676,"percent_change":487,"volume":2694,"transactions":9,"vwap":1957},"2025-06-18",41.408,40.935,18500,{"date":2696,"open":2557,"high":2557,"low":670,"close":2697,"change":1195,"percent_change":422,"volume":2698,"transactions":9,"vwap":2697},"2025-06-17",41.18,54600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":230,"change":2340,"percent_change":2704,"volume":2705,"transactions":9,"vwap":230},"2025-06-16",42.48,42.886,42.335,3.96,39900,{"date":2707,"open":2578,"high":2578,"low":397,"close":2484,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2484},"2025-06-13",1.16,2.92,70700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-12",39.72,40.099998,39.563,39.74,1.22,3.17,69300,{"date":2721,"open":2722,"high":759,"low":2723,"close":2724,"change":2725,"percent_change":2580,"volume":2726,"transactions":9,"vwap":2724},"2025-06-11",38.42,38,38.52,0.3,40000,{"date":2728,"open":2729,"high":2730,"low":610,"close":728,"change":2731,"percent_change":1821,"volume":2732,"transactions":9,"vwap":728},"2025-06-10",38.275,38.64,1.52,34600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":538,"percent_change":2095,"volume":2005,"transactions":9,"vwap":2738},"2025-06-09",36.49,36.85,36.28,36.7,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2743,"change":1288,"percent_change":721,"volume":2225,"transactions":9,"vwap":2743},"2025-06-06",38.25,36.438,36.97,{"date":2745,"open":658,"high":658,"low":2738,"close":2746,"change":125,"percent_change":2747,"volume":2677,"transactions":9,"vwap":2746},"2025-06-05",36.99,2.75,{"date":2749,"open":2750,"high":2751,"low":2750,"close":627,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":627},"2025-06-04",35.63,36.27,1.13,3.24,35500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2592,"volume":2694,"transactions":9,"vwap":2760},"2025-06-03",34.89,35,34.61,34.87,0.202,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":2767,"percent_change":2768,"volume":2534,"transactions":9,"vwap":2766},"2025-06-02",34.0099983,34.82,34.668,1.128,3.36,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-05-30",33.77,33.83,33.32,33.54,-0.759,-2.21,13500,{"date":2779,"open":2780,"high":2781,"low":2764,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-05-29",34.15,34.46,34.299,0.819,2.45,8500,{"date":2787,"open":2788,"high":27,"low":2789,"close":2790,"change":1432,"percent_change":1343,"volume":2791,"transactions":9,"vwap":2790},"2025-05-28",33.3,33.26,33.48,17200,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2780,"change":2081,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2780},"2025-05-27",35.099998,33.73,3.89,27900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1424,"volume":2805,"transactions":9,"vwap":2803},"2025-05-23",32.79,32.94,32.426,32.87,0.618,18700,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-05-22",32.49,31.85,32.252,-0.308,-0.95,7300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2636,"transactions":9,"vwap":2819},"2025-05-21",32.68,33.29,32.52,32.56,0.815,2.57,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-20",31.89,31.95,31.52,31.745,-0.204,-0.64,8800,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":1257,"volume":2837,"transactions":9,"vwap":2835},"2025-05-19",32.29,31.51,31.949,-0.261,17000,{"date":2839,"open":2840,"high":2841,"low":2840,"close":2842,"change":100,"percent_change":2843,"volume":1893,"transactions":9,"vwap":2842},"2025-05-16",32,32.34,32.21,1.77,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2640,"percent_change":1083,"volume":2850,"transactions":9,"vwap":2849},"2025-05-15",31.98,32.14,31.4,31.65,13100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-14",31.655,31.92,31.35,31.5,1.08,3.55,9500,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2812,"volume":1852,"transactions":9,"vwap":2865},"2025-05-13",30.45,30.66,30.049999,30.42,-0.293,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-05-12",31.99,30.159,30.713,-2.087,-6.36,35700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2428,"volume":2882,"transactions":9,"vwap":2880},"2025-05-09",32.89,32.9,32.43,32.8,0.89,13600,{"date":2884,"open":2885,"high":2841,"low":2886,"close":2887,"change":2640,"percent_change":1965,"volume":1866,"transactions":9,"vwap":2887},"2025-05-08",32.24,31.73,31.91,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":943,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-05-07",31.8,32.18,31.653,31.76,1.89,23900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1288,"percent_change":2902,"volume":1946,"transactions":9,"vwap":2901},"2025-05-06",30.76,31.32,30.67,31.17,-0.06,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":286,"volume":2910,"transactions":9,"vwap":2908},"2025-05-05",31.14,31.27,30.828,31.19,0.524,22500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2534,"transactions":9,"vwap":2916},"2025-05-02",30.765,30.92,30.421,30.666,1.616,5.56,{"date":2920,"open":2921,"high":2922,"low":176,"close":2923,"change":1038,"percent_change":556,"volume":2924,"transactions":9,"vwap":2923},"2025-05-01",29.11,29.81,29.049999,9400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":21,"volume":2932,"transactions":9,"vwap":2930},"2025-04-30",29.54,29.65,29.08,29.28,0.05,8200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-04-29",29.69,29.73,29.1,29.23,-0.511,-1.72,11100,{"date":2943,"open":2935,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2124,"volume":2850,"transactions":9,"vwap":2946},"2025-04-28",29.85,29.36,29.741,-0.199,{"date":2949,"open":2928,"high":2864,"low":2950,"close":2951,"change":2952,"percent_change":2881,"volume":2837,"transactions":9,"vwap":2951},"2025-04-25",29.335,29.94,0.265,{"date":2954,"open":2955,"high":2956,"low":2955,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-04-24",29.38,29.72,29.675,0.477,1.63,11400,{"date":180,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":1900,"transactions":9,"vwap":2965},29.44,29.6,29.045,29.198,-0.242,-0.82]