[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMCA":3,"homepage-market-summary":23,"stock-historical-KMCA":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KMCA","2026-10-02",{"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 Manufacturing Core Alliance Index ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},21.2699,20.6621,0.6078,2.94,250.1093,24.45,14.45,9227.474777611651,68.2,103,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"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","2026-10-05",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":31,"is_up":11,"sparkline":60,"date":33},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":33},"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":33},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":33},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":33},"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},9227,950429.902094,-3.93,"2026-05-07",[175,178,186,197,206,217,226,235,242,253,261,268,278,286,293,304,311,321,328,338,346,353,362,373,381,390,398,406,413,422,431,441,451,460,470,478,488,496,504,512,522,532,541,551,561,571,578,587,598,607,618,626,634,645,656,665,674,683,694,704,712,718,725,733,741,747,755,763,770,778,786,793,801,809,817,824,831,839,848,856,863,868,877,884,893,899,908,916,922,928,935,942,947,955,960,967,975,983,991,999,1006,1012,1017],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},39,21.1702,{"date":179,"open":180,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",20.29,0.6536,3.27,660.1093,30,20.2883,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",20.13,20.1305,20,20.0085,-0.0868,-0.43,27798.1093,94,20.0862,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",20.06,20.0953,0.2305,1.16,421.1093,27,20.0901,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",19.83,20.01,19.63,19.8648,-0.1311,-0.66,1360.1093,41,19.8776,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",19.79,19.9959,0.4989,2.56,831.2593,26,19.8433,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",19.49,19.497,-0.317,-1.6,273.2623,25,19.6119,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":233,"vwap":241},"2026-09-23",19.814,-0.7426,-3.61,264.1593,19.9409,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",20.49,20.57,20.33,20.5566,0.4329,2.15,3427.6093,50,20.3992,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",20.1237,0.7186,3.7,114.5183,28,19.9697,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":204,"vwap":267},"2026-09-18",19.4051,-0.4662,-2.35,108.2123,19.408,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",19.8,19.8713,19.78,0.8663,4.56,2046.2593,36,19.7871,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":204,"vwap":285},"2026-09-16",19.3,19.005,-0.2722,-1.41,2362.1093,19.2844,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":233,"vwap":292},"2026-09-15",19.2772,-0.2623,-1.34,427.1093,19.2839,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",19.52,19.7415,19.5185,19.5395,-0.9308,-4.55,812.1603,40,19.5934,{"date":305,"open":245,"high":245,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":184,"vwap":310},"2026-09-11",20.4703,0.4219,2.1,554.1093,20.5157,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",20.17,20.28,20.0484,-0.5667,-2.75,1041.1093,34,20.1707,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":224,"vwap":327},"2026-09-09",20.6151,0.444,2.2,82.1093,20.7488,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",20.21,20.31,20.1711,-0.2614,-1.28,3715.1093,42,20.2161,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":319,"vwap":345},"2026-09-04",19.85,20.4325,0.8536,4.36,382.3583,20.1843,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":204,"vwap":352},"2026-09-03",19.5789,0.1989,1.03,229.1093,19.4235,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":215,"vwap":361},"2026-09-02",19.24,19.385,19.38,0.0862,0.45,9683.2643,19.3598,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",19.47,19.5201,19.21,19.2938,-0.7786,-3.88,7910.1603,59,19.4427,{"date":374,"open":190,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":319,"vwap":380},"2026-08-31",20.0724,19.92,0.0474,0.24,557.2593,20.0754,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":319,"vwap":389},"2026-08-28",20.145,20.19,20.025,-0.055,-0.27,1211.8121,20.1777,{"date":391,"open":376,"high":392,"low":376,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",20.08,0.6014,3.09,291.9131,32,20.0095,{"date":399,"open":295,"high":295,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",19.4786,-0.15,-0.76,554.5631,31,19.5125,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":184,"vwap":412},"2026-08-25",19.6286,0.8573,4.57,421.9671,19.4894,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":350,"volume":419,"transactions":420,"vwap":421},"2026-08-24",19.11,18.71,18.7713,0.1913,3232.7631,64,18.8603,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":369,"volume":428,"transactions":429,"vwap":430},"2026-08-21",18.75,18.28,18.58,-0.75,19640.8701,113,18.6873,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":402,"volume":438,"transactions":439,"vwap":440},"2026-08-20",19.4201,19.5,19.18,19.33,-0.1488,43362.064871,206,19.345,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",19.44,19.4788,19.19,0.5051,2.66,16293.1871,68,19.4008,{"date":452,"open":443,"high":443,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",18.91,18.9737,-1.2141,-6.01,5651.020723,57,18.9868,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",20.43,20.61,20.1878,0.3542,1.79,7442.7631,74,20.397,{"date":471,"open":472,"high":473,"low":219,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":251,"vwap":477},"2026-08-14",19.82,19.8336,0.0748,0.38,5518.8131,19.8236,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",19.58,19.8838,19.7588,0.4038,2.09,4841.7631,45,19.8292,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":224,"vwap":495},"2026-08-12",19.29,19.355,0.9267,5.03,2871.5141,19.2788,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":184,"vwap":503},"2026-08-11",18.5,18.4283,-0.1207,-0.65,411.7631,18.4986,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":184,"vwap":511},"2026-08-10",18.6351,18.549,0.514,2.85,2397.6351,18.4357,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",17.9,18.0801,18.035,0.1974,1.11,5612.9841,35,18.009,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":336,"vwap":531},"2026-08-06",17.6,18.12,17.58,17.8376,-0.3193,-1.76,4434.7631,17.8837,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":233,"vwap":540},"2026-08-05",18.09,18.23,18.1569,0.193,1.07,425.0911,18.1482,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",17.63,17.9639,17.29,1.475,8.95,5329.9471,29,17.6326,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",15.98,16.49,16.4889,0.7973,5.08,1298.7631,17,16.4185,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",15.86,16.025,15.6916,-0.2884,-1.8,4231.7661,47,15.9676,{"date":572,"open":573,"high":553,"low":573,"close":553,"change":574,"percent_change":575,"volume":576,"transactions":233,"vwap":577},"2026-07-30",15.69,1.2205,8.27,1264.9401,15.9006,{"date":579,"open":580,"high":580,"low":19,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",14.97,14.7595,-1.2255,-7.67,12892.7631,98,14.704,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",15.79,16.06,15.57,15.985,-0.8327,-4.95,3481.7631,70,15.8454,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":176,"vwap":606},"2026-07-27",17.24,16.72,16.8177,-0.4178,-2.42,5222.9401,16.965,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",17.535,17.735,17.18,17.2355,-1.0618,-5.8,30915.9351,112,17.2975,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":182,"volume":624,"transactions":302,"vwap":625},"2026-07-23",18.22,18.2973,18.18,0.5791,5632.9271,18.0683,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":276,"vwap":633},"2026-07-22",17.82,17.7182,0.0332,0.19,1138.9871,17.7854,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",17.46,17.79,17.45,17.685,0.715,4.21,8567.7631,44,17.4822,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",17.01,17.135,16.91,16.97,-0.5902,-3.36,16123.8131,71,17.0373,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":350,"volume":662,"transactions":663,"vwap":664},"2026-07-17",17.48,17.845,17.5602,0.1791,8787.7631,65,17.7221,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":396,"vwap":673},"2026-07-16",17.66,17.3,17.3811,-0.6436,-3.57,2490.7631,17.3324,{"date":675,"open":525,"high":676,"low":628,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-15",18.16,18.0247,-0.0833,-0.46,26209.7751,97,17.9937,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",17.95,18.51,17.84,18.108,0.1745,0.97,6809.3721,118,17.9693,{"date":695,"open":696,"high":534,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-13",18.05,17.74,17.9335,-0.7765,-4.15,16501.8751,69,18.0195,{"date":705,"open":706,"high":707,"low":708,"close":416,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":416},"2026-07-10",18.64,18.77,18.49,0.58,3.2,1600,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":401,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-09",17.85,18.13,-0.82,900,{"date":719,"open":720,"high":425,"low":721,"close":425,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":425},"2026-07-08",17.59,17.56,-0.45,-2.4,2700,{"date":726,"open":727,"high":728,"low":729,"close":727,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":727},"2026-07-07",18.73,18.93,18.45,-1.21,-6.07,27400,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",19.93,20.1,19.94,0.01,0.05,20600,{"date":742,"open":330,"high":743,"low":443,"close":735,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":735},"2026-07-02",20.6,-1,-4.78,62200,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",21.08,21.44,20.93,-0.88,-4.03,26000,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-30",21.56,21.9,21.81,0.77,3.66,10700,{"date":764,"open":245,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-06-29",21.040001,20.26,0.49,2.38,7100,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-26",20.38,20.83,20.55,-0.48,-2.28,1400,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-25",21.46,20.82,21.030001,0.17,0.81,4100,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-24",21.059999,20.47,20.86,0,5600,{"date":794,"open":795,"high":796,"low":797,"close":790,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":790},"2026-06-23",20.87,21.38,20.72,-2.76,-11.69,5700,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",23.5,23.65,23.62,-0.42,-1.75,2900,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",23.51,24.08,24.040001,0.95,4.11,3700,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",23.67,23.09,-0.2,-0.86,3600,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",23.9,23.29,-1.01,-4.16,5000,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-06-15",23.85,24.3,23.53,1.56,6.86,66100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-12",22.07,22.87,22.040001,22.74,0.36,1.61,28900,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-06-11",21.02,22.38,21,2.28,11.34,9500,{"date":857,"open":858,"high":859,"low":736,"close":736,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":736},"2026-06-10",20.53,20.98,-0.23,-1.13,2200,{"date":864,"open":865,"high":866,"low":190,"close":246,"change":867,"percent_change":752,"volume":785,"transactions":9,"vwap":246},"2026-06-09",21.17,21.18,-0.18,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",20.4,20.65,20.15,20.51,0.96,4.91,26700,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",21.01,19.55,-2.79,-12.49,8400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",21.78,22.45,21.48,22.34,-0.57,-2.49,33400,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":724,"transactions":9,"vwap":896},"2026-06-03",22,22.91,-0.29,-1.25,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",22.93,23.21,22.83,23.2,-1.12,-4.61,12800,{"date":909,"open":910,"high":18,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",23.87,23.59,24.32,0.62,2.62,5300,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":739,"percent_change":65,"volume":921,"transactions":9,"vwap":920},"2026-05-29",23.69,23.99,23.7,4000,{"date":923,"open":903,"high":804,"low":924,"close":804,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":804},"2026-05-28",22.73,0.82,3.59,7200,{"date":929,"open":930,"high":930,"low":931,"close":903,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":903},"2026-05-27",23.13,22.5,-0.97,-4.08,7900,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":768,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-26",23.16,23.81,23.8,11.11,24200,{"date":943,"open":759,"high":759,"low":944,"close":944,"change":945,"percent_change":946,"volume":711,"transactions":9,"vwap":944},"2026-05-22",21.42,0.06,0.28,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-21",20.96,21.39,21.36,0.89,4.35,1300,{"date":956,"open":737,"high":789,"low":737,"close":789,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":789},"2026-05-20",0.52,2.61,1100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":80,"percent_change":966,"volume":711,"transactions":9,"vwap":965},"2026-05-19",19.39,20.27,19.25,19.95,-3.86,{"date":968,"open":969,"high":759,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-18",21.2,20.2,20.75,-0.22,-1.05,43000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":614,"volume":982,"transactions":9,"vwap":980},"2026-05-15",20.84,21.12,20.76,20.97,-1.29,11700,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",22.11,22.29,22.26,-0.31,-1.37,1200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":202,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-13",22.33,22.61,21.98,22.57,5.42,50000,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":807,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-12",23.55,21.09,21.41,-7.56,12400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":937,"change":739,"percent_change":1011,"volume":915,"transactions":9,"vwap":937},"2026-05-11",23.11,23.17,22.85,0.22,{"date":1013,"open":994,"high":1014,"low":994,"close":1008,"change":690,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1008},"2026-05-08",23.15,4.38,24800,{"date":173,"open":1018,"high":924,"low":1019,"close":1019,"change":775,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},22.62,22.14,-2.12,15000]