[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDEF":3,"homepage-market-summary":29,"stock-historical-KDEF":173},{"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},4.9892,2.2217,"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":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":11},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":45,"page_size":175,"total_pages":45,"summary":176,"data":182},365,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},28.96,77503,28288474.691354,53.09,"2025-04-23",[183,186,195,204,215,225,236,247,258,269,279,289,299,309,319,327,337,347,357,366,376,386,395,405,416,426,436,446,455,464,474,484,492,502,513,522,532,541,551,559,569,578,587,594,604,615,624,634,643,654,665,674,683,693,704,713,724,734,744,753,763,772,778,785,794,802,809,815,822,830,839,847,853,860,868,877,886,894,902,910,919,927,935,943,952,960,969,977,986,994,1003,1011,1020,1029,1038,1046,1055,1064,1073,1082,1088,1097,1106,1115,1123,1132,1140,1149,1158,1167,1175,1184,1193,1202,1209,1216,1225,1233,1240,1247,1255,1263,1271,1278,1287,1295,1303,1308,1316,1325,1333,1342,1350,1359,1367,1375,1383,1391,1399,1407,1414,1423,1430,1437,1444,1452,1461,1470,1477,1486,1493,1501,1507,1515,1519,1526,1534,1540,1549,1558,1567,1575,1583,1590,1597,1604,1610,1619,1626,1634,1643,1651,1658,1667,1676,1683,1691,1700,1706,1713,1720,1728,1735,1743,1749,1758,1766,1773,1780,1788,1796,1804,1812,1820,1827,1834,1841,1850,1856,1864,1869,1876,1882,1891,1898,1903,1909,1915,1923,1928,1936,1944,1951,1957,1964,1971,1978,1986,1990,1995,2003,2009,2016,2022,2029,2036,2045,2052,2058,2064,2073,2080,2087,2095,2103,2110,2116,2124,2131,2138,2147,2155,2163,2171,2178,2185,2193,2201,2208,2215,2223,2229,2235,2244,2249,2256,2262,2268,2275,2281,2288,2294,2300,2304,2311,2317,2324,2329,2333,2340,2348,2356,2363,2368,2375,2381,2385,2391,2398,2407,2413,2420,2427,2433,2440,2447,2452,2458,2465,2472,2478,2484,2489,2494,2498,2503,2509,2514,2518,2524,2532,2538,2544,2547,2552,2558,2564,2572,2578,2584,2591,2599,2603,2608,2616,2624,2630,2634,2639,2645,2653,2660,2667,2675,2682,2687,2692,2696,2703,2708,2717,2724,2730,2736,2741,2745,2752,2759,2766,2775,2783,2789,2795,2803,2811,2819,2828,2835,2841,2848,2857,2864,2872,2880,2885,2893,2900,2908,2916,2922,2930,2939,2945,2950,2958],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},277,44.5092,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},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":45,"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":111,"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":136,"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":72,"volume":529,"transactions":530,"vwap":531},"2026-08-14",45.4,45.82,44.86,45.008,-0.492,25728.952016,392,45.2228,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":220,"volume":538,"transactions":539,"vwap":540},"2026-08-13",45.1,46.05,45.5,-0.27,32377.607034,375,45.628,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",45.33,45.77,45.12,1.61,3.65,54110.423847,444,45.3963,{"date":552,"open":301,"high":553,"low":554,"close":553,"change":555,"percent_change":372,"volume":556,"transactions":557,"vwap":558},"2026-08-11",44.16,43.5251,-0.79,57349.683414,526,43.8212,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",44.47,45.2,44.95,1.83,4.24,64921.788684,598,44.915,{"date":570,"open":504,"high":571,"low":572,"close":291,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",43.69,42.43,1.11,2.64,26603.727019,339,43.0431,{"date":579,"open":580,"high":271,"low":581,"close":582,"change":583,"percent_change":126,"volume":584,"transactions":585,"vwap":586},"2026-08-06",41.76,41.6,42.01,0.41,36341.828006,426,42.4027,{"date":588,"open":589,"high":368,"low":581,"close":581,"change":590,"percent_change":591,"volume":592,"transactions":462,"vwap":593},"2026-08-05",41.98,-0.55,-1.3,37972.888609,41.8517,{"date":595,"open":596,"high":597,"low":598,"close":466,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",40.92,42.24,40.725,4.49,11.92,109087.447404,1034,41.4698,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",36.89,37.92,36.24,37.66,2.145,6.04,55255.28358,568,36.9752,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":355,"vwap":623},"2026-07-31",36.91,37.1799,35.515,-2.215,-5.87,50407.191982,36.3832,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",36,37.73,35.89,4.15,12.36,65300.297045,521,36.6252,{"date":635,"open":636,"high":637,"low":25,"close":638,"change":639,"percent_change":73,"volume":640,"transactions":641,"vwap":642},"2026-07-29",34.38,35.56,33.58,-2.37,195512.813646,1350,34.2798,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",35.73,36.55,34.8878,35.95,-0.37,-1.02,150609.47412,1500,35.904,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",37.35,37.45,35.6,36.32,-3.35,-8.44,110990.816748,1032,36.3713,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":371,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",40.74,40.75,39.67,-1.86,53405.579752,661,40.1886,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":190,"percent_change":680,"volume":681,"transactions":557,"vwap":682},"2026-07-23",39.64,40.76,39.6201,40.42,5.59,47879.581621,40.2114,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",37.99,38.68,38.28,0.77,2.05,25374.687389,260,38.325,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",37.39,38.015,36.95,37.51,0.84,2.29,38497.546011,377,37.643,{"date":705,"open":706,"high":707,"low":646,"close":708,"change":315,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",36.93,37.44,36.67,-3.32,70643.976457,709,36.9376,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",36.94,38.59,36.78,37.93,-0.05,-0.13,41756.3655,567,37.5929,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":22,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",38.22,38.4,37.265,37.98,1.01,47138.874934,491,37.8884,{"date":735,"open":736,"high":737,"low":617,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",38.49,38.57,37.6,-0.76,-1.98,83331.371474,1094,37.8246,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":487,"percent_change":750,"volume":751,"transactions":511,"vwap":752},"2026-07-14",38.32,38.7,38.0465,38.36,-1.36,69311.673368,38.3565,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",39.9,39.99,38.89,-1.59,-3.93,57805.88988,802,39.6223,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",40.5,40.72,39.96,40.48,0.81,2.04,38900,{"date":773,"open":774,"high":775,"low":776,"close":669,"change":88,"percent_change":740,"volume":777,"transactions":9,"vwap":669},"2026-07-09",39.52,39.945,39.060001,50700,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":322,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",39.33,40.47,38.91,-2.48,81900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",41.65,42.28,41.029999,41.5,-2.19,-5.01,63200,{"date":795,"open":796,"high":797,"low":798,"close":571,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":571},"2026-07-06",43.72,44.26,43.48,0.94,2.2,56600,{"date":803,"open":804,"high":428,"low":805,"close":806,"change":59,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-02",42.66,41.71,42.75,2.86,95100,{"date":810,"open":787,"high":811,"low":812,"close":239,"change":813,"percent_change":343,"volume":814,"transactions":9,"vwap":239},"2026-07-01",42.44,41.07,1.06,55000,{"date":816,"open":817,"high":765,"low":818,"close":765,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":765},"2026-06-30",40.02,39.75,-0.74,-1.79,93500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":700,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-29",41.26,41.3,40.32,41.24,5.88,95300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",38.82,39.84,38.71,38.95,-1.51,-3.73,73200,{"date":840,"open":208,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",41.72,40.115,40.46,-2.04,-4.8,107500,{"date":848,"open":227,"high":340,"low":849,"close":850,"change":851,"percent_change":275,"volume":852,"transactions":9,"vwap":850},"2026-06-24",41.77,42.5,0.45,182800,{"date":854,"open":855,"high":340,"low":229,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",42.23,42.049999,-3.4,-7.48,100000,{"date":861,"open":544,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",45.924,45.26,45.45,-2.83,-5.86,121400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",48.39,48.74,47.8,48.28,-1.83,-3.65,55400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",51.17,51.86,50.07,50.11,-1.61,-3.11,69700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":442,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-16",52.21,52.71,51.16,51.72,4.06,98700,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-06-15",49.31,49.7,48.64,2.075,4.36,68800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":546,"volume":909,"transactions":9,"vwap":907},"2026-06-12",47.74,48.2,46.81,47.625,0.755,91900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",44.64,47.125,44.39,46.87,4.79,11.38,156900,{"date":920,"open":921,"high":922,"low":805,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",44.19,44.96,42.080002,0.13,0.31,567400,{"date":928,"open":929,"high":930,"low":766,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",42.98,42.99,41.95,-0.65,-1.53,84000,{"date":936,"open":937,"high":938,"low":420,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",42.73,42.95,42.6,0.59,1.4,65800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",44.29,44.34,41.88,42.0099983,-3.55,-7.79,186600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":829,"transactions":9,"vwap":957},"2026-06-04",45.049999,45.97,44.87,45.56,-0.36,-0.78,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",46.43,47.213,45.71,45.92,-1.13,-2.4,100900,{"date":970,"open":971,"high":972,"low":906,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-02",47.040001,47.47,47.049999,-2.85,-5.71,278700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-01",49.82,50.39,49.060001,49.9,-0.1,-0.2,177000,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-29",50.37,49.38,50,-3.14,-5.91,237500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-28",51.65,53.47,51.42,53.14,-0.26,-0.49,134400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":857,"volume":1010,"transactions":9,"vwap":1008},"2026-05-27",53.79,54.16,52.85,53.4,-1.88,96900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",55.19,55.45,54.96,55.28,2.23,4.2,126400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",53.75,53.895,52.73,53.049999,0.79,1.51,90300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",52,52.61,51.59,52.26,-0.23,-0.44,142700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-05-20",51.099998,52.49,51.07,-0.51,-0.96,146200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",51.57,53.83,51.402,53,-0.08,-0.15,177700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",53.85,54.02,52.72,53.080002,0.19,0.36,208700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",52.92,53.205,52.365,52.89,-3.42,-6.07,107700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",55.98,56.39,55.81,56.31,0.27,0.48,60300,{"date":1083,"open":1084,"high":36,"low":1085,"close":1086,"change":925,"percent_change":102,"volume":1087,"transactions":9,"vwap":1086},"2026-05-13",55.75,55.185,56.040001,71900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",56.080002,56.63,54.58,55.73,-2.93,-4.99,299900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",58.7,59.35,58.155,58.66,-1.01,-1.69,117200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",59.27,59.71,58.84,59.67,1.68,2.9,104900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",60.25,57.66,57.99,-5.15,-8.16,316900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",63.38,63.39,62.335,63.14,-2.16,-3.31,206000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":547,"volume":1139,"transactions":9,"vwap":1137},"2026-05-05",64.18,65.46,63.86,65.3,2.3,156700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",64,64.544,62.67,63,-1.75,-2.7,292800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",64.3,64.82,64.14,64.75,0.22,0.34,87600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",63.16,64.74,62.61,64.53,2.39,3.85,183100,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",62.79,61.83,62.14,1.09,1.79,254700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",61.17,61.7,60.75,61.049999,-1.46,-2.34,321600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",62.75,62.975,62.0099983,62.51,-0.85,-1.34,60000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",63.080002,63.49,62.55,63.36,1.34,2.16,70600,{"date":1203,"open":1204,"high":1160,"low":1205,"close":1206,"change":1207,"percent_change":709,"volume":1208,"transactions":9,"vwap":1206},"2026-04-23",62.91,61.061001,62.02,-2.13,92000,{"date":1210,"open":1145,"high":1211,"low":1145,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",64.38,64.15,4.89,8.25,188400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-21",61.099998,61.16,59.17,59.26,-2.81,-4.53,143000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-20",61.68,62.2,61.52,62.07,0,165800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1230,"change":275,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1230},"2026-04-17",61.76,62.984,61.53,1.75,83800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":172,"percent_change":1172,"volume":1246,"transactions":9,"vwap":1245},"2026-04-16",60.73,61.4,60.52,61,72700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1001,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-15",60.02,60.42,59.62,60.34,-0.81,59100,{"date":1256,"open":1245,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-14",61.23,60.165,60.83,-0.89,-1.44,290100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",59.32,61.945,61.72,2.34,3.94,253400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1080,"percent_change":769,"volume":1277,"transactions":9,"vwap":1276},"2026-04-10",59.63,59.77,59.0099983,59.38,101900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-09",58.6,59.765,58.25,58.9,-0.02,-0.03,216700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":232,"volume":1294,"transactions":9,"vwap":1292},"2026-04-08",59.28,59.49,57.865,58.92,1.38,181700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":984,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-07",57.099998,57.87,55.999,57.54,-0.35,216900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1155,"percent_change":22,"volume":1294,"transactions":9,"vwap":1306},"2026-04-06",57.12,57.74,56.9,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":390,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-02",54.99,57.79,54.7,57.52,2.26,324000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-01",55.5,56.83,55.27,56.25,3.52,6.68,230800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1024,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1024},"2026-03-31",50.12,52.8,50.02,1.36,2.65,154700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",53.24,53.29,50.96,51.37,-1.96,-3.68,45300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":819,"volume":1349,"transactions":9,"vwap":1347},"2026-03-27",54,54.34,53.18,53.33,-0.4,37700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",55.76,56.049999,53.67,53.73,-2.69,-4.77,140900,{"date":1360,"open":1361,"high":1313,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",56.45,56,56.42,2.03,3.73,193300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":141,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",54.12,54.89,53.78,54.39,-0.62,54500,{"date":1376,"open":1312,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-23",55.16,53.025002,54.73,2.13,4.05,118000,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-20",55.64,52.58,52.6,-4.75,-8.28,220800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1017,"volume":1398,"transactions":9,"vwap":1396},"2026-03-19",55.59,57.49,54.875,57.35,1.25,215300,{"date":1400,"open":1401,"high":1402,"low":1353,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",57.29,58.0099983,56.099998,-3.61,-6.05,201000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1109,"change":371,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1109},"2026-03-17",60.2,60.38,59.44,-1.24,58700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-16",59.87,60.99,59.83,60.46,1.92,3.28,92200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":966,"volume":1429,"transactions":9,"vwap":1427},"2026-03-13",59.75,60.5,58.54,-0.67,79800,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":555,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-12",60.64,58.83,59.21,-1.32,88300,{"date":1438,"open":1251,"high":1439,"low":1440,"close":1441,"change":1412,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-11",60.61,58.95,60,-2.02,140600,{"date":1445,"open":1446,"high":1447,"low":1250,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-10",61.38,62.96,61.24,-2.87,-4.48,220700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-09",60.54,64.59,59.619,64.11,1.84,2.95,221800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-06",59,62.49,58.52,62.27,4.02,6.9,182400,{"date":1471,"open":1472,"high":1242,"low":1473,"close":1282,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1282},"2026-03-05",59.7,56.5,-0.83,-1.4,264700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",57.25,61.07,57.049999,59.080002,-5.52,-8.54,546200,{"date":1487,"open":1488,"high":24,"low":1489,"close":1490,"change":59,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-03",67.27,60.51,64.6,1.88,417000,{"date":1494,"open":1495,"high":1496,"low":1237,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",61.69,63.81,63.41,2.53,4.16,294400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":390,"percent_change":1380,"volume":1506,"transactions":9,"vwap":1504},"2026-02-27",59.88,60.88,59.66,97800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1191,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-26",60.13,60.515,58.18,59.61,-2.2,115500,{"date":1516,"open":1179,"high":1219,"low":1432,"close":1517,"change":275,"percent_change":1173,"volume":1518,"transactions":9,"vwap":1517},"2026-02-25",60.95,90200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1503,"change":150,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1503},"2026-02-24",59.14,59.91,58.925,1.99,62000,{"date":1527,"open":1283,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-23",59.5,58.37,58.71,-1.54,-2.56,159200,{"date":1535,"open":1536,"high":1117,"low":1099,"close":1117,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1117},"2026-02-20",58.74,3.03,5.3,101800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-19",56.81,57.51,56.61,57.22,0.06,0.1,51800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-18",56.29,57.33,56.16,57.16,0.95,1.69,117700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-17",56.33,56.735,55.405,56.21,-0.71,-1.25,39600,{"date":1568,"open":1362,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-13",57,54.991,56.92,2.46,4.52,81400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1339,"volume":1582,"transactions":9,"vwap":1580},"2026-02-12",55.55,56.09,54.19,54.46,-1.09,116500,{"date":1584,"open":1585,"high":1385,"low":1586,"close":1577,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1577},"2026-02-11",54.97,54.31,0.51,0.93,52100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":874,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-10",54.9,55.040001,54.2,-3.22,51700,{"date":1598,"open":1599,"high":1569,"low":1393,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-09",55.74,56.87,1.37,2.47,76000,{"date":1605,"open":1006,"high":1606,"low":1607,"close":1318,"change":1608,"percent_change":700,"volume":1609,"transactions":9,"vwap":1318},"2026-02-06",55.61,54.07,1.24,79200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-05",55.099998,55.57,54.060001,54.26,-3.06,-5.34,157800,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1564,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-04",59.45,56.97,57.32,-1.22,291800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1017,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-03",58.94,59.02,57.5,58.029999,4,83700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-02",55.7,56.3,55.195,55.8,-1.84,-3.19,182100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":253,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-30",58.23,58.8,57.273,57.64,-1.87,62700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1536,"change":59,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1536},"2026-01-29",59.099998,59.13,57.46,2.07,58200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-28",57.89,58.095001,57.09,57.55,0.7,1.23,77500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-27",56.13,56.976,55.895,56.85,-0.22,-0.39,155500,{"date":1677,"open":1571,"high":1678,"low":1679,"close":1680,"change":52,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-26",57.625,56.84,57.07,0.87,102800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1665,"volume":1690,"transactions":9,"vwap":1688},"2026-01-23",55.23,56.6,55.07,56.58,0.69,105600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-22",55.83,56.35,55.47,55.89,-1.78,-3.09,145700,{"date":1701,"open":1569,"high":1702,"low":1307,"close":1703,"change":136,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-21",57.95,57.67,2.32,116300,{"date":1707,"open":1708,"high":1688,"low":1709,"close":1710,"change":1711,"percent_change":1491,"volume":1712,"transactions":9,"vwap":1710},"2026-01-20",55.9,55.42,56.36,1.04,247400,{"date":1714,"open":1592,"high":1715,"low":1716,"close":1717,"change":421,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-16",55.378,54.5,55.32,-2.43,157000,{"date":1721,"open":1722,"high":1723,"low":1708,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-15",56.19,56.99,56.7,1.715,3.12,119100,{"date":1729,"open":1716,"high":1730,"low":1006,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-14",55.080002,54.985,0.045,0.08,96700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":769,"volume":1742,"transactions":9,"vwap":1740},"2026-01-13",55.14,55.31,54.6,54.94,0.44,137600,{"date":1744,"open":1745,"high":1716,"low":1746,"close":1716,"change":1747,"percent_change":382,"volume":1748,"transactions":9,"vwap":1716},"2026-01-12",53.64,53.2,1.02,167600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-09",52.56,53.6,52.51,53.48,3.14,6.24,180600,{"date":1759,"open":1760,"high":1761,"low":137,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-08",49.79,50.42,50.34,3.07,6.49,162800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":322,"percent_change":1207,"volume":1772,"transactions":9,"vwap":1771},"2026-01-07",47.17,47.79,47,47.27,108000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":390,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-06",47.65,48.3,47.539,2.7,89000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":343,"volume":1787,"transactions":9,"vwap":1785},"2026-01-05",46.56,47.29,46.52,47.029999,1.2,172800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1791},"2026-01-02",45.029999,45.83,44.9,1.949,4.44,51000,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-31",44.0099983,43.52,43.881,-0.269,-0.61,40100,{"date":1805,"open":1806,"high":1807,"low":273,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-30",43.79,44.155,44.15,-3.1,-6.56,41100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1491,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-29",47.099998,47.335,46.69,47.25,4.14,78000,{"date":1821,"open":1822,"high":1823,"low":1792,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-26",45.07,45.37,-0.41,-0.9,18000,{"date":1828,"open":965,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1181,"volume":1833,"transactions":9,"vwap":1831},"2025-12-24",46,45.75,45.78,-0.68,38200,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1459,"volume":1840,"transactions":9,"vwap":1838},"2025-12-23",45.44,46.55,46.46,1.33,37900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-22",44.99,45.15,44.874,45.13,0.6,1.35,10500,{"date":1851,"open":1852,"high":20,"low":1852,"close":20,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":20},"2025-12-19",43.8,1.511,3.51,12200,{"date":1857,"open":1858,"high":1859,"low":938,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-18",43.17,43.35,43.019001,0.659,1.56,14200,{"date":1865,"open":1866,"high":1866,"low":467,"close":467,"change":253,"percent_change":1867,"volume":1868,"transactions":9,"vwap":467},"2025-12-17",43.42,-2.53,28800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1412,"percent_change":1875,"volume":1868,"transactions":9,"vwap":1874},"2025-12-16",43.64,43.84,43.34,43.46,-2.77,{"date":1877,"open":1878,"high":1879,"low":17,"close":17,"change":1285,"percent_change":1880,"volume":1881,"transactions":9,"vwap":17},"2025-12-15",45.0099983,45.17,-0.07,50800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-12",44.91,45.02,44.4,44.73,1.32,3.04,12500,{"date":1892,"open":340,"high":1893,"low":1894,"close":1895,"change":959,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-11",43.47,43.13,43.41,-1.77,13800,{"date":1899,"open":1866,"high":921,"low":1900,"close":921,"change":1901,"percent_change":131,"volume":1902,"transactions":9,"vwap":921},"2025-12-10",43.39,0.04,9200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1808,"change":1741,"percent_change":730,"volume":1908,"transactions":9,"vwap":1808},"2025-12-09",44.07,44.485,43.97,29300,{"date":1910,"open":1911,"high":1911,"low":1893,"close":1912,"change":459,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-08",43.92,43.71,3.33,58300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":369,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":369},"2025-12-05",42.07,42.63,42.029999,1.5,3.68,88400,{"date":1924,"open":263,"high":827,"low":1925,"close":1925,"change":1926,"percent_change":421,"volume":1927,"transactions":9,"vwap":1925},"2025-12-04",40.8,-0.57,27000,{"date":1929,"open":250,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-03",41.49,41.02,41.37,1.18,2.94,22300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":688,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-02",40.38,40.45,40.084999,40.19,1.95,16000,{"date":1945,"open":1946,"high":1947,"low":780,"close":1948,"change":1565,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-01",39.57,39.89,39.42,-3.07,27200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":142,"change":131,"percent_change":1155,"volume":1956,"transactions":9,"vwap":142},"2025-11-28",40.69,40.96,40.49,59900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":398,"change":1962,"percent_change":150,"volume":1963,"transactions":9,"vwap":398},"2025-11-26",40.26,40.89,40.16,0.47,51300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1733,"percent_change":167,"volume":1970,"transactions":9,"vwap":1969},"2025-11-25",39.87,40.15,39.545,40.11,51200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1824,"percent_change":1103,"volume":1977,"transactions":9,"vwap":1976},"2025-11-24",39.58,40.145,39.48,40.029999,59500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1079,"volume":1985,"transactions":9,"vwap":1983},"2025-11-21",40.14,40.64,38.909,40.44,0.11,52400,{"date":1987,"open":947,"high":1988,"low":1989,"close":1989,"change":371,"percent_change":874,"volume":909,"transactions":9,"vwap":1989},"2025-11-20",42.121,40.33,{"date":1991,"open":249,"high":380,"low":1954,"close":1992,"change":1190,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-19",41.080002,-2.03,66400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":219,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":219},"2025-11-18",41.83,42.21,41.595,-1,-2.33,36900,{"date":2004,"open":486,"high":2005,"low":2006,"close":2007,"change":590,"percent_change":315,"volume":2008,"transactions":9,"vwap":2007},"2025-11-17",43.76,42.87,42.93,26300,{"date":2010,"open":228,"high":2011,"low":2012,"close":798,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":798},"2025-11-14",43.725,42.55,1.29,3.06,94700,{"date":2017,"open":283,"high":2018,"low":947,"close":2019,"change":2020,"percent_change":1260,"volume":2021,"transactions":9,"vwap":2019},"2025-11-13",42.855,42.19,-0.38,104100,{"date":2023,"open":2024,"high":271,"low":2025,"close":2026,"change":2027,"percent_change":1880,"volume":2028,"transactions":9,"vwap":2026},"2025-11-12",42.68,42.33,42.57,-0.031,203300,{"date":2030,"open":2012,"high":2031,"low":2025,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-11",42.685,42.601,-1.218,-2.78,15200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-10",43.54,43.85,43.43,43.819,1.699,4.03,43100,{"date":2046,"open":2047,"high":2048,"low":790,"close":2049,"change":1697,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-07",42.26,42.31,42.12,-4.05,56900,{"date":2053,"open":497,"high":2054,"low":571,"close":2055,"change":750,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-06",44.44,43.9,-3,63500,{"date":2059,"open":956,"high":1836,"low":2060,"close":863,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":863},"2025-11-05",44.81,-2.3,-4.84,60800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-04",47.64,47.99,47.35,47.56,-2.14,-4.31,20300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":897,"change":2078,"percent_change":574,"volume":2079,"transactions":9,"vwap":897},"2025-11-03",49.57,49.765,49.17,1.28,46700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":1962,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-31",48.060001,48.42,47.972,0.98,26100,{"date":2088,"open":2067,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-30",48.080002,47.73,47.95,-0.73,-1.5,19400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":688,"volume":2102,"transactions":9,"vwap":2100},"2025-10-29",48.57,49.075001,48.25,48.68,0.37,292200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":590,"percent_change":966,"volume":2109,"transactions":9,"vwap":2108},"2025-10-28",48.29,48.56,48.029999,48.31,29800,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1689,"percent_change":2115,"volume":1548,"transactions":9,"vwap":2114},"2025-10-27",48.94,48.66,48.86,1.43,{"date":2117,"open":2118,"high":2119,"low":1769,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-24",47.89,48.18,48.17,-0.66,-1.35,27800,{"date":2125,"open":2120,"high":2126,"low":2127,"close":2128,"change":59,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-23",48.85,48.152,48.83,2.5,35400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2066,"change":2136,"percent_change":1602,"volume":2137,"transactions":9,"vwap":2066},"2025-10-22",47.71,48.13,47.24,1.15,43500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-21",46.4,46.8,46.33,46.49,0.42,0.91,65500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1238,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-20",46.02,46.41,45.96,46.07,3.95,38700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1875,"volume":2162,"transactions":9,"vwap":2160},"2025-10-17",44.48,44.6,44.2,44.32,-1.264,32200,{"date":2164,"open":964,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-16",46.049999,45.38,45.584,-0.426,-0.93,33800,{"date":2172,"open":2149,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":200,"volume":2177,"transactions":9,"vwap":2175},"2025-10-15",46.17,45.73,46.0099983,1.088,28400,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":1449,"volume":2184,"transactions":9,"vwap":2182},"2025-10-14",44.42,45.174,44.922,-1.328,46800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":172,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-13",46.2,46.415,46.040001,46.25,1.45,35900,{"date":2194,"open":2195,"high":2196,"low":957,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-10",47.41,47.42,45.59,-3.13,-6.42,73800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":210,"percent_change":253,"volume":2207,"transactions":9,"vwap":2206},"2025-10-09",49.41,49.43,48.586,48.72,18300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1547,"percent_change":167,"volume":2214,"transactions":9,"vwap":2213},"2025-10-08",49.12,49.44,49.040001,49.26,23300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1531,"volume":2222,"transactions":9,"vwap":2220},"2025-10-07",49.73,49.75,49.125,49.16,-0.77,16100,{"date":2224,"open":2218,"high":2225,"low":2217,"close":2226,"change":688,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-06",49.97,49.93,1.57,33500,{"date":2230,"open":2204,"high":2231,"low":2232,"close":2220,"change":2233,"percent_change":958,"volume":2234,"transactions":9,"vwap":2220},"2025-10-03",49.53,49.14,-0.18,41900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-02",49.37,49.51,49.080002,49.34,-0.58,-1.16,30500,{"date":2245,"open":2246,"high":2247,"low":2237,"close":2247,"change":469,"percent_change":2248,"volume":2154,"transactions":9,"vwap":2247},"2025-10-01",49.46,49.92,0.5,{"date":2250,"open":2077,"high":2251,"low":2077,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-30",49.74,49.67,1.55,3.22,32000,{"date":2257,"open":2258,"high":2108,"low":2258,"close":2259,"change":2260,"percent_change":469,"volume":2261,"transactions":9,"vwap":2259},"2025-09-29",48.02,48.12,0.12,26000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":932,"percent_change":1191,"volume":2267,"transactions":9,"vwap":2265},"2025-09-26",47.3,48,47.225,24300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":670,"volume":2274,"transactions":9,"vwap":2271},"2025-09-25",48.16,48.65,47.88,-0.92,70300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2075,"change":851,"percent_change":2280,"volume":2267,"transactions":9,"vwap":2075},"2025-09-24",49.36,49.69,49.301,0.92,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2210,"change":141,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2210},"2025-09-23",48.62,49.225,48.58,-0.69,23200,{"date":2289,"open":2290,"high":2291,"low":898,"close":2246,"change":2292,"percent_change":141,"volume":2293,"transactions":9,"vwap":2246},"2025-09-22",48.81,49.49,-0.17,29000,{"date":2295,"open":2077,"high":2296,"low":2077,"close":2297,"change":2298,"percent_change":769,"volume":2299,"transactions":9,"vwap":2297},"2025-09-19",49.77,49.63,0.4,41700,{"date":2301,"open":2126,"high":2302,"low":2285,"close":2302,"change":253,"percent_change":791,"volume":2303,"transactions":9,"vwap":2302},"2025-09-18",49.23,42200,{"date":2305,"open":2217,"high":2306,"low":2307,"close":2308,"change":210,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-17",50.51,49.728,50.33,-1.06,31400,{"date":2312,"open":982,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":2316,"volume":2255,"transactions":9,"vwap":2313},"2025-09-16",50.87,49.78,1.65,3.35,{"date":2318,"open":2319,"high":2211,"low":2320,"close":2321,"change":2322,"percent_change":941,"volume":2323,"transactions":9,"vwap":2321},"2025-09-15",49,48.716,49.22,0.68,29100,{"date":2325,"open":2326,"high":2271,"low":1776,"close":2327,"change":352,"percent_change":1624,"volume":2328,"transactions":9,"vwap":2327},"2025-09-12",48.46,48.54,46200,{"date":2330,"open":2326,"high":2240,"low":2326,"close":2232,"change":2331,"percent_change":1322,"volume":2332,"transactions":9,"vwap":2232},"2025-09-11",1.67,48200,{"date":2334,"open":2335,"high":2069,"low":2336,"close":972,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":972},"2025-09-10",47.32,47.192,1.62,3.53,29400,{"date":2341,"open":964,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-09",45.895,45.61,45.85,-0.45,-0.97,29200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1555,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-08",46.13,46.325,46.080002,46.3,2.09,21100,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":1587,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-05",45.48,45.18,45.35,1.14,17900,{"date":2364,"open":526,"high":526,"low":2365,"close":2366,"change":1301,"percent_change":2221,"volume":2367,"transactions":9,"vwap":2366},"2025-09-04",44.525,44.84,26500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":769,"percent_change":564,"volume":2374,"transactions":9,"vwap":2373},"2025-09-03",45,45.21,44.94,45.19,31500,{"date":2376,"open":2005,"high":2377,"low":2005,"close":2378,"change":2337,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-02",44.43,44.38,3.79,39100,{"date":2382,"open":349,"high":2383,"low":2048,"close":2383,"change":925,"percent_change":37,"volume":2384,"transactions":9,"vwap":2383},"2025-08-29",42.76,22400,{"date":2386,"open":2387,"high":2388,"low":368,"close":349,"change":342,"percent_change":2389,"volume":2390,"transactions":9,"vwap":349},"2025-08-28",42.18,42.459,2.66,15500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1901,"percent_change":1547,"volume":2397,"transactions":9,"vwap":2396},"2025-08-27",40.91,41.38,40.875,41.35,17100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-26",41.2,41.485,41.17,41.31,-0.006,-0.01,23600,{"date":2408,"open":468,"high":790,"low":825,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-25",41.316,-0.114,-0.28,20700,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":611,"volume":2419,"transactions":9,"vwap":2417},"2025-08-22",40.65,41.565,41.43,2.36,39500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2422,"change":813,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2422},"2025-08-21",39.07,39.22,39.049999,2.79,19300,{"date":2428,"open":746,"high":2429,"low":2430,"close":2431,"change":649,"percent_change":1044,"volume":2432,"transactions":9,"vwap":2431},"2025-08-20",38.33,37.8,38.0099983,39400,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-19",38.94,38.38,-2.23,-5.49,88600,{"date":2441,"open":1953,"high":2442,"low":2443,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-18",40.73,40.61,-0.19,-0.47,16500,{"date":2448,"open":789,"high":2449,"low":2450,"close":1925,"change":924,"percent_change":2451,"volume":1943,"transactions":9,"vwap":1925},"2025-08-15",41.040001,40.732,0.32,{"date":2453,"open":2454,"high":2455,"low":2456,"close":142,"change":984,"percent_change":1001,"volume":2457,"transactions":9,"vwap":142},"2025-08-14",40.83,40.899,40.6,33200,{"date":2459,"open":2449,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1656,"volume":2464,"transactions":9,"vwap":2462},"2025-08-13",41.16,40.81,40.87,0.83,7800,{"date":2466,"open":251,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":537,"volume":2471,"transactions":9,"vwap":2469},"2025-08-12",40.25,39.85,40.040001,-0.11,12900,{"date":2473,"open":1939,"high":2474,"low":2475,"close":1967,"change":2273,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1967},"2025-08-11",40.452,40.13,-2.24,37000,{"date":2479,"open":2480,"high":249,"low":2481,"close":812,"change":2482,"percent_change":1340,"volume":2483,"transactions":9,"vwap":812},"2025-08-08",40.94,40.9,-1.57,30100,{"date":2485,"open":806,"high":2486,"low":2487,"close":350,"change":1285,"percent_change":1880,"volume":2488,"transactions":9,"vwap":350},"2025-08-07",43.139,42.571,42300,{"date":2490,"open":198,"high":2491,"low":198,"close":227,"change":2492,"percent_change":2411,"volume":2493,"transactions":9,"vwap":227},"2025-08-06",42.79,-0.12,4400,{"date":2495,"open":2491,"high":2007,"low":228,"close":2491,"change":1062,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2491},"2025-08-05",0.85,37800,{"date":2499,"open":572,"high":2383,"low":2500,"close":572,"change":45,"percent_change":2501,"volume":2502,"transactions":9,"vwap":572},"2025-08-04",42.316,2.41,21700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2417,"change":488,"percent_change":1222,"volume":2508,"transactions":9,"vwap":2417},"2025-08-01",41.7,41.78,41.34,28200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":1918,"change":2298,"percent_change":1555,"volume":1897,"transactions":9,"vwap":1918},"2025-07-31",42.77,42.86,42.603,{"date":2515,"open":2516,"high":507,"low":923,"close":855,"change":2121,"percent_change":1531,"volume":2517,"transactions":9,"vwap":855},"2025-07-30",42.34,38100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":2523,"percent_change":2129,"volume":1935,"transactions":9,"vwap":2522},"2025-07-29",43,43.33,42.89,1.045,{"date":2525,"open":2526,"high":923,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-28",42.040001,41.79,41.845,-0.195,-0.46,12800,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2526,"change":2536,"percent_change":2253,"volume":2537,"transactions":9,"vwap":2526},"2025-07-25",42.2,41.882,0.64,9800,{"date":2539,"open":2540,"high":2541,"low":468,"close":468,"change":1301,"percent_change":2542,"volume":2543,"transactions":9,"vwap":468},"2025-07-24",41.457,41.995,-0.84,94200,{"date":2545,"open":856,"high":856,"low":2417,"close":2546,"change":1741,"percent_change":275,"volume":2072,"transactions":9,"vwap":2546},"2025-07-23",41.75,{"date":2548,"open":209,"high":207,"low":407,"close":2403,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2403},"2025-07-22",-0.88,-2.09,41600,{"date":2553,"open":2554,"high":2555,"low":841,"close":2019,"change":275,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2019},"2025-07-21",41.8,42.331,2.6,13300,{"date":2559,"open":2560,"high":790,"low":2561,"close":249,"change":2562,"percent_change":2482,"volume":2563,"transactions":9,"vwap":249},"2025-07-18",41.47,41.0099983,-0.655,169300,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-17",41.23,41.788,41.775,0.635,1.54,7900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":312,"change":2451,"percent_change":2577,"volume":2390,"transactions":9,"vwap":312},"2025-07-16",41.09,41.21,40.51,0.78,{"date":2579,"open":765,"high":2580,"low":765,"close":2581,"change":699,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-15",41.302,40.82,2.1,11500,{"date":2585,"open":669,"high":409,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-14",39.537,39.98,0.229,0.58,31600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2550,"volume":2598,"transactions":9,"vwap":2596},"2025-07-11",39.86,40.125,39.65,39.751,-0.849,11800,{"date":2600,"open":2393,"high":2601,"low":2456,"close":2456,"change":332,"percent_change":1673,"volume":2602,"transactions":9,"vwap":2456},"2025-07-10",41.208,202600,{"date":2604,"open":1955,"high":2605,"low":1969,"close":1953,"change":2606,"percent_change":1794,"volume":2607,"transactions":9,"vwap":1953},"2025-07-09",40.765,1.73,168400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1524,"volume":2615,"transactions":9,"vwap":2613},"2025-07-08",39.13,39.2,38.5,38.96,0.76,20400,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-07",39.5,38.18,38.2,-1.6,-4.02,71600,{"date":2625,"open":2587,"high":2626,"low":818,"close":2627,"change":650,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-03",40.225,39.8,-2.5,24700,{"date":2631,"open":2632,"high":2632,"low":398,"close":2581,"change":1373,"percent_change":2093,"volume":2633,"transactions":9,"vwap":2581},"2025-07-02",40.95,26700,{"date":2635,"open":589,"high":589,"low":240,"close":2636,"change":2637,"percent_change":1062,"volume":2638,"transactions":9,"vwap":2636},"2025-07-01",41.44,0.15,21400,{"date":2640,"open":2641,"high":199,"low":249,"close":2642,"change":2643,"percent_change":1373,"volume":2644,"transactions":9,"vwap":2642},"2025-06-30",41.55,41.29,-0.258,33000,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-27",43.82,41.42,41.548,-1.179,-2.76,76200,{"date":2654,"open":787,"high":2383,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-26",41.099998,42.727,1.617,3.93,54800,{"date":2661,"open":1960,"high":2662,"low":2663,"close":263,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":263},"2025-06-25",41.33,40.475,-1.077,-2.55,40900,{"date":2668,"open":2669,"high":2670,"low":790,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-24",42.060001,42.29,42.187,-0.913,-2.12,40400,{"date":2676,"open":2012,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":770,"volume":2681,"transactions":9,"vwap":2679},"2025-06-23",43.24,42.099998,43.099998,0.86,25000,{"date":2683,"open":2520,"high":2684,"low":2685,"close":597,"change":2078,"percent_change":1726,"volume":2686,"transactions":9,"vwap":597},"2025-06-20",43.4,41.898,28500,{"date":2688,"open":1932,"high":2689,"low":2690,"close":1954,"change":1673,"percent_change":487,"volume":2691,"transactions":9,"vwap":1954},"2025-06-18",41.408,40.935,18500,{"date":2693,"open":2554,"high":2554,"low":668,"close":2694,"change":1191,"percent_change":422,"volume":2695,"transactions":9,"vwap":2694},"2025-06-17",41.18,54600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":230,"change":2337,"percent_change":2701,"volume":2702,"transactions":9,"vwap":230},"2025-06-16",42.48,42.886,42.335,3.96,39900,{"date":2704,"open":2575,"high":2575,"low":397,"close":2481,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2481},"2025-06-13",1.16,2.92,70700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-12",39.72,40.099998,39.563,39.74,1.22,3.17,69300,{"date":2718,"open":2719,"high":757,"low":2720,"close":2721,"change":2722,"percent_change":2577,"volume":2723,"transactions":9,"vwap":2721},"2025-06-11",38.42,38,38.52,0.3,40000,{"date":2725,"open":2726,"high":2727,"low":609,"close":726,"change":2728,"percent_change":1818,"volume":2729,"transactions":9,"vwap":726},"2025-06-10",38.275,38.64,1.52,34600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":537,"percent_change":2092,"volume":2002,"transactions":9,"vwap":2735},"2025-06-09",36.49,36.85,36.28,36.7,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":1284,"percent_change":719,"volume":2222,"transactions":9,"vwap":2740},"2025-06-06",38.25,36.438,36.97,{"date":2742,"open":656,"high":656,"low":2735,"close":2743,"change":126,"percent_change":2744,"volume":2674,"transactions":9,"vwap":2743},"2025-06-05",36.99,2.75,{"date":2746,"open":2747,"high":2748,"low":2747,"close":626,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":626},"2025-06-04",35.63,36.27,1.13,3.24,35500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2589,"volume":2691,"transactions":9,"vwap":2757},"2025-06-03",34.89,35,34.61,34.87,0.202,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":2765,"volume":2531,"transactions":9,"vwap":2763},"2025-06-02",34.0099983,34.82,34.668,1.128,3.36,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-05-30",33.77,33.83,33.32,33.54,-0.759,-2.21,13500,{"date":2776,"open":2777,"high":2778,"low":2761,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-05-29",34.15,34.46,34.299,0.819,2.45,8500,{"date":2784,"open":2785,"high":27,"low":2786,"close":2787,"change":1428,"percent_change":1339,"volume":2788,"transactions":9,"vwap":2787},"2025-05-28",33.3,33.26,33.48,17200,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2777,"change":2078,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2777},"2025-05-27",35.099998,33.73,3.89,27900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":1420,"volume":2802,"transactions":9,"vwap":2800},"2025-05-23",32.79,32.94,32.426,32.87,0.618,18700,{"date":2804,"open":2805,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-22",32.49,31.85,32.252,-0.308,-0.95,7300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2633,"transactions":9,"vwap":2816},"2025-05-21",32.68,33.29,32.52,32.56,0.815,2.57,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-20",31.89,31.95,31.52,31.745,-0.204,-0.64,8800,{"date":2829,"open":2830,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":1253,"volume":2834,"transactions":9,"vwap":2832},"2025-05-19",32.29,31.51,31.949,-0.261,17000,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2839,"change":102,"percent_change":2840,"volume":1890,"transactions":9,"vwap":2839},"2025-05-16",32,32.34,32.21,1.77,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2637,"percent_change":1080,"volume":2847,"transactions":9,"vwap":2846},"2025-05-15",31.98,32.14,31.4,31.65,13100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-05-14",31.655,31.92,31.35,31.5,1.08,3.55,9500,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2809,"volume":1849,"transactions":9,"vwap":2862},"2025-05-13",30.45,30.66,30.049999,30.42,-0.293,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-12",31.99,30.159,30.713,-2.087,-6.36,35700,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2425,"volume":2879,"transactions":9,"vwap":2877},"2025-05-09",32.89,32.9,32.43,32.8,0.89,13600,{"date":2881,"open":2882,"high":2838,"low":2883,"close":2884,"change":2637,"percent_change":1962,"volume":1863,"transactions":9,"vwap":2884},"2025-05-08",32.24,31.73,31.91,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":940,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-07",31.8,32.18,31.653,31.76,1.89,23900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1284,"percent_change":2899,"volume":1943,"transactions":9,"vwap":2898},"2025-05-06",30.76,31.32,30.67,31.17,-0.06,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":286,"volume":2907,"transactions":9,"vwap":2905},"2025-05-05",31.14,31.27,30.828,31.19,0.524,22500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2531,"transactions":9,"vwap":2913},"2025-05-02",30.765,30.92,30.421,30.666,1.616,5.56,{"date":2917,"open":2918,"high":2919,"low":177,"close":2920,"change":1035,"percent_change":555,"volume":2921,"transactions":9,"vwap":2920},"2025-05-01",29.11,29.81,29.049999,9400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":21,"volume":2929,"transactions":9,"vwap":2927},"2025-04-30",29.54,29.65,29.08,29.28,0.05,8200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-04-29",29.69,29.73,29.1,29.23,-0.511,-1.72,11100,{"date":2940,"open":2932,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2121,"volume":2847,"transactions":9,"vwap":2943},"2025-04-28",29.85,29.36,29.741,-0.199,{"date":2946,"open":2925,"high":2861,"low":2947,"close":2948,"change":2949,"percent_change":2878,"volume":2834,"transactions":9,"vwap":2948},"2025-04-25",29.335,29.94,0.265,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-04-24",29.38,29.72,29.675,0.477,1.63,11400,{"date":181,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":1897,"transactions":9,"vwap":2962},29.44,29.6,29.045,29.198,-0.242,-0.82]