[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KPHO":3,"homepage-market-summary":29,"stock-historical-KPHO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KPHO","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},"KraneShares Dragon Capital Growth of Vietnam Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1269,0.028249,"Irregular",{"close":17,"open":18,"high":18,"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},22.2601,22.29,22.26,22.2688,-0.0087,-0.04,1470,26.42,20.65,3757.1407967511964,27.9,209,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},3757,785242.426521,-11.93,"2025-12-04",[180,183,190,199,207,214,224,231,238,249,257,265,273,280,288,297,304,313,319,326,334,341,348,355,361,368,375,382,389,400,407,414,421,429,437,447,454,461,469,475,483,490,499,508,515,522,529,537,546,554,562,571,578,587,596,606,614,623,629,636,644,650,658,664,669,677,682,686,692,697,703,706,711,717,722,729,733,738,744,751,755,761,766,772,777,783,790,795,799,805,811,815,819,824,831,837,842,848,856,863,869,873,879,883,888,894,899,905,910,915,922,929,934,939,947,955,959,965,973,977,983,988,992,996,1002,1009,1015,1021,1028,1034,1040,1048,1055,1062,1067,1074,1078,1082,1087,1092,1097,1105,1109,1115,1122,1128,1135,1142,1149,1154,1162,1169,1174,1181,1187,1193,1201,1210,1217,1223,1229,1235,1241,1248,1255,1264,1271,1279,1286,1293,1298,1306,1312,1320,1327,1333,1338,1345,1352,1359,1363,1370,1378,1383,1388,1395,1401,1408,1414,1421,1428,1433,1440,1447,1452,1456,1461,1467,1474,1482,1484,1489,1496,1504,1508,1513,1520,1527,1535],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},24,22.2596,{"date":184,"open":20,"high":20,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",-0.0835,-0.37,18.6266,15,22.309,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",22.37,22.3523,-0.112,-0.5,214.3706,18,22.3625,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",22.4643,-0.0799,-0.35,28.6266,16,22.5169,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":188,"vwap":213},"2026-09-29",22.5442,0.0177,0.08,48.6266,22.5787,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",22.56,22.58,22.5265,-0.2835,-1.24,348.6266,22,22.5646,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":188,"vwap":230},"2026-09-25",22.81,0.1236,0.54,16.6266,22.8217,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":188,"vwap":237},"2026-09-24",22.6864,0.0004,0,14.6266,22.6854,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",22.77,22.7949,22.68,22.686,-0.2574,-1.12,2093.7176,36,22.7588,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",22.9434,-0.0179,-0.08,105.6266,19,22.9596,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":181,"vwap":264},"2026-09-21",22.99,22.9613,-0.1044,-0.45,1092.6266,22.9891,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",23.0657,-0.026,-0.11,141.6266,21,23.0969,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":181,"vwap":279},"2026-09-17",23.0917,0.3636,1.6,100.6266,22.9436,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",22.7281,-0.0528,-0.23,206.4486,20,22.7579,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",22.87,22.7809,0.2569,1.14,592.7556,43,22.8374,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":197,"vwap":303},"2026-09-14",22.524,-0.14,-0.62,16.4486,22.5009,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",22.71,22.664,-0.5194,-2.24,498.6266,23,22.6937,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":70,"volume":317,"transactions":311,"vwap":318},"2026-09-10",23.1834,0.0484,27.6016,23.1791,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":255,"vwap":325},"2026-09-09",23.135,-0.0306,-0.13,42.7056,23.1368,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":271,"vwap":333},"2026-09-08",23.25,23.1656,-0.1654,-0.71,174.7556,23.2404,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":197,"vwap":340},"2026-09-04",23.331,0.286,1.24,29.6266,23.328,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":188,"vwap":347},"2026-09-03",23.045,-0.4499,-1.91,93.6266,23.0718,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":222,"vwap":354},"2026-09-02",23.4949,0.1164,0.5,69.6896,23.5242,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":86,"volume":359,"transactions":311,"vwap":360},"2026-09-01",23.3785,-0.0567,66.332521,23.3974,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":286,"vwap":367},"2026-08-31",23.4352,-0.0356,-0.15,94.6266,23.424,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":51,"volume":372,"transactions":373,"vwap":374},"2026-08-28",23.4708,0.0424,93.2606,26,23.4866,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":286,"vwap":381},"2026-08-27",23.4284,0.1494,0.64,59.9136,23.3856,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":286,"vwap":388},"2026-08-26",23.279,-0.0115,-0.05,19.6996,23.2767,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",23.31,23.32,23.22,23.2905,-0.0272,-0.12,2645.6266,31,23.2996,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":286,"vwap":406},"2026-08-24",23.3177,0.1032,0.44,145.6266,23.3053,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":205,"vwap":413},"2026-08-21",23.2145,0.8026,3.58,54.6266,23.2126,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":205,"vwap":420},"2026-08-20",22.4119,-0.1793,-0.79,21.6266,22.4239,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",22.5912,0.4015,1.81,319.6196,29,22.3203,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-18",22.1897,-0.1159,-0.52,19.6266,14,22.2056,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",22.31,22.3001,22.3056,-0.0809,-0.36,612.6266,27,22.314,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":205,"vwap":453},"2026-08-14",22.3865,-0.5307,-2.32,26.6266,22.3881,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":435,"vwap":460},"2026-08-13",22.9172,-0.2321,-1,13.6266,22.9193,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":286,"vwap":468},"2026-08-12",23.17,23.1493,0.4388,1.93,693.7036,23.171,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":188,"vwap":291},"2026-08-11",22.7105,-0.2988,-1.3,50.6266,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":445,"vwap":482},"2026-08-10",23.02,23.0093,0.5967,2.66,454.5832,23.0205,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":255,"vwap":489},"2026-08-07",22.4126,0.5244,2.4,64.8866,22.1461,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",21.92,21.8882,-0.171,-0.78,216.6266,17,21.9156,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":445,"vwap":507},"2026-08-05",22.11,22.13,22.0592,-0.2166,-0.97,1867.7606,22.113,{"date":509,"open":502,"high":510,"low":502,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":181,"vwap":514},"2026-08-04",22.2758,0.113,0.51,1482.6516,22.1559,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":181,"vwap":521},"2026-08-03",22.1628,0.6999,3.26,137.7986,22.1241,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":188,"vwap":528},"2026-07-31",21.4629,-0.2841,-1.31,72.6266,21.4752,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":205,"vwap":536},"2026-07-30",21.744,21.747,1.0631,5.14,764.6726,21.7435,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",20.88,20.6839,-0.1841,-0.88,2090.0696,34,20.7372,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":286,"vwap":553},"2026-07-28",20.865,20.868,0.2143,1.04,163.6746,20.8633,{"date":555,"open":25,"high":556,"low":25,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",20.6537,-0.4036,-1.92,350.8876,37,20.6334,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":373,"vwap":570},"2026-07-24",21.05,21.12,21.0573,-0.0919,-0.43,286.9426,21.0774,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":445,"vwap":577},"2026-07-23",21.1492,-0.0594,-0.28,156.9036,21.1465,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",21.1,21.2086,-0.5814,-2.67,1774.7136,45,21.1606,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-21",21.69,21.79,0.0786,0.36,2073.7626,28,21.7075,{"date":597,"open":598,"high":599,"low":589,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",21.75,21.7501,21.7114,-0.7545,-3.36,1280.6912,44,21.7406,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":497,"vwap":613},"2026-07-17",22.49,22.4659,-0.0462,-0.21,116.7146,22.492,{"date":615,"open":216,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":373,"vwap":622},"2026-07-16",22.585,22.4999,22.5121,-0.0228,-0.1,886.8846,22.5437,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":245,"volume":627,"transactions":311,"vwap":628},"2026-07-15",22.5349,-0.2562,87.6266,22.5726,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":166,"volume":634,"transactions":222,"vwap":635},"2026-07-14",22.83,22.7911,0.0463,611.6696,22.8215,{"date":637,"open":631,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":560,"vwap":643},"2026-07-13",22.85,22.7448,-0.5192,-2.23,2015.8446,22.8209,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",23.264,-0.226,-0.96,100,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":653},"2026-07-09",23.46,23.49,23.38,-0.219,-0.92,6300,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-08",23.709,0.22,0.94,400,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":649,"transactions":9,"vwap":666},"2026-07-07",23.489,-0.098,-0.42,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-06",23.6,23.53,23.587,-0.198,-0.83,700,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":649,"transactions":9,"vwap":679},"2026-07-02",23.785,-0.157,-0.66,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":661,"percent_change":685,"volume":649,"transactions":9,"vwap":684},"2026-07-01",23.942,0.93,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":235,"volume":173,"transactions":9,"vwap":690},"2026-06-30",23.625,23.725,23.722,0.001,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":649,"transactions":9,"vwap":694},"2026-06-29",23.721,0.282,1.2,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":120,"volume":702,"transactions":9,"vwap":700},"2026-06-26",23.47,23.439,0.146,800,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":386,"percent_change":611,"volume":649,"transactions":9,"vwap":705},"2026-06-25",23.293,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":649,"transactions":9,"vwap":708},"2026-06-24",23.343,-0.126,-0.54,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-23",23.469,0.067,0.29,200,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":649,"transactions":9,"vwap":719},"2026-06-22",23.402,-0.257,-1.09,{"date":723,"open":671,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-06-18",23.659,23.56,0.194,0.83,1400,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":323,"percent_change":732,"volume":649,"transactions":9,"vwap":731},"2026-06-17",23.465,-0.55,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":649,"transactions":9,"vwap":735},"2026-06-16",23.595,-0.048,-0.2,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":702,"transactions":9,"vwap":741},"2026-06-15",23.54,23.643,0.397,1.71,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-12",23.23,23.246,-0.062,-0.27,500,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":685,"volume":649,"transactions":9,"vwap":753},"2026-06-11",23.308,0.215,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":663,"transactions":9,"vwap":758},"2026-06-10",23.09,23.093,0.028,0.12,{"date":762,"open":311,"high":763,"low":311,"close":763,"change":764,"percent_change":365,"volume":765,"transactions":9,"vwap":763},"2026-06-09",23.065001,-0.035,900,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":195,"volume":676,"transactions":9,"vwap":770},"2026-06-08",23.155,23.18,23.1,-0.117,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":649,"transactions":9,"vwap":774},"2026-06-05",23.217,-0.578,-2.43,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":750,"transactions":9,"vwap":780},"2026-06-04",23.82,23.795,0.655,2.83,{"date":784,"open":746,"high":785,"low":786,"close":787,"change":788,"percent_change":396,"volume":789,"transactions":9,"vwap":787},"2026-06-03",23.245,23.07,23.14,-0.027,11400,{"date":791,"open":393,"high":393,"low":792,"close":792,"change":793,"percent_change":794,"volume":702,"transactions":9,"vwap":792},"2026-06-02",23.167,-0.276,-1.18,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":443,"volume":716,"transactions":9,"vwap":797},"2026-06-01",23.443,-0.085,{"date":800,"open":801,"high":672,"low":802,"close":803,"change":709,"percent_change":804,"volume":173,"transactions":9,"vwap":803},"2026-05-29",23.51,23.5,23.528,-0.53,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-28",23.654,-0.303,-1.26,300,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":365,"volume":716,"transactions":9,"vwap":813},"2026-05-27",23.957,-0.036,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":592,"percent_change":818,"volume":810,"transactions":9,"vwap":817},"2026-05-26",23.993,1.52,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":649,"transactions":9,"vwap":821},"2026-05-22",23.633,-0.076,-0.32,{"date":825,"open":826,"high":826,"low":827,"close":660,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":660},"2026-05-21",23.72,23.65,-0.136,-0.57,1500,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":750,"transactions":9,"vwap":834},"2026-05-20",23.78,23.845,-0.002,-0.01,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":649,"transactions":9,"vwap":839},"2026-05-19",23.847,-0.353,-1.46,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":798,"percent_change":203,"volume":847,"transactions":9,"vwap":846},"2026-05-18",24.305,24.14,24.2,2600,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-15",24.36,24.27,24.285,-0.314,-1.28,600,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":173,"transactions":9,"vwap":860},"2026-05-14",24.5,24.61,24.599,0.334,1.38,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":765,"transactions":9,"vwap":866},"2026-05-13",24.18,24.265,0.024,0.1,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":85,"volume":649,"transactions":9,"vwap":871},"2026-05-12",24.241,-0.196,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":663,"transactions":9,"vwap":876},"2026-05-11",24.41,24.437,-0.256,-1.04,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":149,"volume":649,"transactions":9,"vwap":881},"2026-05-08",24.693,0.285,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":675,"volume":855,"transactions":9,"vwap":886},"2026-05-07",24.42,24.408,-0.205,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":663,"transactions":9,"vwap":891},"2026-05-06",24.37,24.613,0.473,1.96,{"date":895,"open":896,"high":865,"low":896,"close":845,"change":715,"percent_change":897,"volume":898,"transactions":9,"vwap":845},"2026-05-05",24.059999,1.22,2700,{"date":900,"open":181,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":830,"transactions":9,"vwap":902},"2026-05-04",24.040001,23.85,-0.214,-0.89,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":649,"transactions":9,"vwap":907},"2026-05-01",24.063999,-0.004,-0.02,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":716,"transactions":9,"vwap":912},"2026-04-30",24.068001,0.042,0.17,{"date":916,"open":901,"high":901,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-29",23.96,24.025999,0.142,0.59,1300,{"date":923,"open":924,"high":925,"low":902,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-28",23.88,23.884,-0.424,-1.74,1200,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":716,"transactions":9,"vwap":931},"2026-04-27",24.308,-0.149,-0.61,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":649,"transactions":9,"vwap":936},"2026-04-24",24.457,0.04,0.16,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-23",24.45,24.52,24.417,-0.248,-1.01,1100,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":950},"2026-04-22",24.58,24.665,24.56,0.295,1.21,1800,{"date":956,"open":890,"high":890,"low":890,"close":890,"change":957,"percent_change":958,"volume":649,"transactions":9,"vwap":890},"2026-04-21",-0.376,-1.52,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":284,"volume":676,"transactions":9,"vwap":963},"2026-04-20",24.64,24.75,24.746,-0.057,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-17",24.32,24.895,24.803,0.759,3.16,7500,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":85,"volume":649,"transactions":9,"vwap":975},"2026-04-16",24.044001,-0.195,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":620,"volume":663,"transactions":9,"vwap":980},"2026-04-15",24.21,24.239,24.19,-0.024,{"date":984,"open":845,"high":985,"low":845,"close":986,"change":987,"percent_change":51,"volume":830,"transactions":9,"vwap":986},"2026-04-14",24.38,24.263,0.044,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":814,"percent_change":365,"volume":728,"transactions":9,"vwap":991},"2026-04-13",24.030001,24.219,{"date":993,"open":981,"high":994,"low":981,"close":994,"change":995,"percent_change":568,"volume":663,"transactions":9,"vwap":994},"2026-04-10",24.255,-0.105,{"date":997,"open":998,"high":890,"low":998,"close":850,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":850},"2026-04-09",24.014999,0.016,0.07,2000,{"date":1003,"open":1004,"high":850,"low":846,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-08",24.24,24.344,1.258,5.45,3400,{"date":1010,"open":477,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":512,"volume":1014,"transactions":9,"vwap":1011},"2026-04-07",23.086,22.08,0.116,3100,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":173,"transactions":9,"vwap":1018},"2026-04-06",23.138,22.97,-0.44,-1.88,{"date":1022,"open":1023,"high":672,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-02",23.4,23.41,-0.3,-1.27,2100,{"date":1029,"open":1030,"high":779,"low":1031,"close":1031,"change":1032,"percent_change":253,"volume":1033,"transactions":9,"vwap":1031},"2026-04-01",23.76,23.71,-0.018,6700,{"date":1035,"open":802,"high":1036,"low":1024,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-31",23.728,0.601,2.6,4100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":404,"volume":1047,"transactions":9,"vwap":1045},"2026-03-30",23.115,23.27,23.11,23.127,0.102,2900,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1014,"transactions":9,"vwap":1052},"2026-03-27",23.2,23.01,23.025,0.271,1.19,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":855,"transactions":9,"vwap":1059},"2026-03-26",22.96,23.025999,22.754,-0.308,-1.34,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":716,"transactions":9,"vwap":1064},"2026-03-25",23.062,0.542,2.41,{"date":1068,"open":1069,"high":242,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":928,"transactions":9,"vwap":1071},"2026-03-24",22.48,22.44,22.52,-0.059,-0.26,{"date":1075,"open":1076,"high":240,"low":1077,"close":1077,"change":235,"percent_change":235,"volume":765,"transactions":9,"vwap":1077},"2026-03-23",22.6,22.579,{"date":1079,"open":1077,"high":1077,"low":1077,"close":1077,"change":1080,"percent_change":1081,"volume":649,"transactions":9,"vwap":1077},"2026-03-20",-0.583,-2.52,{"date":1083,"open":1084,"high":463,"low":1084,"close":1085,"change":1086,"percent_change":396,"volume":702,"transactions":9,"vwap":1085},"2026-03-19",23.12,23.162,-0.028,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":309,"volume":750,"transactions":9,"vwap":1090},"2026-03-18",23.48,23.19,-0.531,{"date":1093,"open":1094,"high":1094,"low":694,"close":694,"change":1095,"percent_change":1096,"volume":946,"transactions":9,"vwap":694},"2026-03-17",24.049999,-0.044,-0.19,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-16",23.66,23.81,23.765,0.934,4.09,3500,{"date":1106,"open":311,"high":311,"low":1107,"close":1107,"change":1108,"percent_change":85,"volume":676,"transactions":9,"vwap":1107},"2026-03-13",22.831,-0.183,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1047,"transactions":9,"vwap":1112},"2026-03-12",23.9,23.014,-0.911,-3.81,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":425,"volume":921,"transactions":9,"vwap":1120},"2026-03-11",24.15,24.16,23.91,23.925,0.426,{"date":1123,"open":725,"high":827,"low":652,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-10",23.499,-0.316,-1.33,3700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":331,"volume":1134,"transactions":9,"vwap":1131},"2026-03-09",22.91,23.815,22.8,-0.17,11300,{"date":1136,"open":1004,"high":1004,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-06",23.97,23.985,-0.485,-1.98,4500,{"date":1143,"open":962,"high":1144,"low":851,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-05",24.79,24.47,-0.738,-2.93,6800,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":386,"volume":830,"transactions":9,"vwap":1152},"2026-03-04",25.11,25.208,-0.012,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-03",25.24,25.030001,25.22,-0.499,-1.94,8000,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1008,"transactions":9,"vwap":1166},"2026-03-02",25.74,25.67,25.719,-0.434,-1.66,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":788,"percent_change":620,"volume":789,"transactions":9,"vwap":1173},"2026-02-27",26.27,26.38,26.153,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":22,"percent_change":365,"volume":1180,"transactions":9,"vwap":1179},"2026-02-26",26.29,26.37,26.15,26.18,13500,{"date":1182,"open":1183,"high":1171,"low":1184,"close":1185,"change":211,"percent_change":1186,"volume":765,"transactions":9,"vwap":1185},"2026-02-25",26.24,26.16,26.22,0.31,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":920,"volume":1192,"transactions":9,"vwap":1190},"2026-02-24",26.11,26.14,0.153,12500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-23",26.17,26.25,25.987,-0.302,-1.15,11100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-20",25.81,26.3,25.75,26.289,0.569,2.21,12000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":386,"volume":1216,"transactions":9,"vwap":1214},"2026-02-19",25.78,25.86,25.72,-0.014,4600,{"date":1218,"open":1219,"high":1213,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1141,"transactions":9,"vwap":1220},"2026-02-18",25.8,25.734,-0.016,-0.06,{"date":1224,"open":1225,"high":24,"low":1226,"close":1205,"change":1227,"percent_change":203,"volume":1228,"transactions":9,"vwap":1205},"2026-02-17",25.82,25.68,-0.091,8200,{"date":1230,"open":1212,"high":1231,"low":1164,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-13",25.841,0.381,1.5,1900,{"date":1236,"open":1165,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1134,"transactions":9,"vwap":1238},"2026-02-12",25.7,25.46,-0.175,-0.68,{"date":1242,"open":1243,"high":1165,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1134,"transactions":9,"vwap":1245},"2026-02-11",25.62,25.55,25.635,0.605,2.42,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1157,"change":1253,"percent_change":70,"volume":1254,"transactions":9,"vwap":1157},"2026-02-10",25.16,25.18,24.99,0.053,15100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-09",25,25.059999,24.94,24.977,-0.163,-0.65,14800,{"date":1265,"open":1266,"high":1158,"low":1267,"close":1268,"change":1269,"percent_change":909,"volume":1270,"transactions":9,"vwap":1268},"2026-02-06",25.15,25.12,25.14,-0.005,11500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-05",25.41,25.43,25.145,-0.677,-2.62,11900,{"date":1280,"open":1281,"high":1282,"low":1203,"close":1283,"change":1284,"percent_change":338,"volume":1285,"transactions":9,"vwap":1283},"2026-02-04",26.040001,26.07,25.822,0.317,12200,{"date":1287,"open":1203,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-03",25.83,25.505,-0.225,-0.87,27800,{"date":1294,"open":1295,"high":1203,"low":1214,"close":1296,"change":1025,"percent_change":1199,"volume":1297,"transactions":9,"vwap":1296},"2026-02-02",25.76,25.73,17800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1300,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1300},"2026-01-30",26.030001,26.09,25.91,0.475,1.86,19200,{"date":1307,"open":1165,"high":1165,"low":1274,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-29",25.555,0.226,0.89,6200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1200,"transactions":9,"vwap":1317},"2026-01-28",25.35,25.36,25.3,25.329,-0.191,-0.75,{"date":1321,"open":1315,"high":1322,"low":1315,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-27",25.545,25.52,0.19,0.75,23500,{"date":1328,"open":1273,"high":1274,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1209,"transactions":9,"vwap":1330},"2026-01-26",25.281,25.33,-0.518,-2,{"date":1334,"open":1166,"high":1213,"low":1166,"close":1335,"change":1336,"percent_change":841,"volume":1337,"transactions":9,"vwap":1335},"2026-01-23",25.848,-0.382,8900,{"date":1339,"open":1340,"high":1183,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-22",26.13,26.23,0.291,1.12,15900,{"date":1346,"open":1347,"high":1281,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1270,"transactions":9,"vwap":1349},"2026-01-21",25.93,25.88,25.939,0.035,0.14,{"date":1353,"open":1354,"high":1355,"low":1348,"close":1356,"change":1357,"percent_change":868,"volume":1358,"transactions":9,"vwap":1356},"2026-01-20",25.9,25.99,25.904,0.026,5100,{"date":1360,"open":1212,"high":1361,"low":1212,"close":1361,"change":1362,"percent_change":352,"volume":663,"transactions":9,"vwap":1361},"2026-01-16",25.878,0.128,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1205,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1205},"2026-01-15",25.63,25.95,-0.079,-0.31,16500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-14",25.77,25.85,25.829,-0.151,-0.58,5300,{"date":1379,"open":1380,"high":1300,"low":1381,"close":1382,"change":909,"percent_change":253,"volume":1216,"transactions":9,"vwap":1382},"2026-01-13",26.01,25.946,25.98,{"date":1384,"open":1348,"high":1300,"low":1219,"close":373,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":373},"2026-01-12",0.881,3.51,5600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":-6,"volume":1394,"transactions":9,"vwap":1391},"2026-01-09",25.07,25.119,25.01,-0.001,2800,{"date":1396,"open":1390,"high":1397,"low":1390,"close":1267,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1267},"2026-01-08",25.189,0.092,0.37,20100,{"date":1402,"open":1403,"high":1251,"low":1392,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-07",25.13,25.028,0.101,0.41,14600,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":789,"transactions":9,"vwap":1411},"2026-01-06",24.77,24.927,0.207,0.84,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":648,"volume":1420,"transactions":9,"vwap":1418},"2026-01-05",24.86,24.55,24.72,-0.239,14000,{"date":1422,"open":1410,"high":1423,"low":1410,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-02",24.97,24.959,0.122,0.49,5800,{"date":1429,"open":962,"high":1430,"low":962,"close":1430,"change":1431,"percent_change":1432,"volume":946,"transactions":9,"vwap":1430},"2025-12-31",24.837,-0.017,-0.07,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":662,"volume":1439,"transactions":9,"vwap":1437},"2025-12-30",24.78,24.88,24.854,0.232,14300,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1369,"transactions":9,"vwap":1444},"2025-12-29",24.48,24.63,24.622,0.279,1.15,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":649,"transactions":9,"vwap":1449},"2025-12-26",24.343,-0.367,-1.49,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1222,"volume":750,"transactions":9,"vwap":1454},"2025-12-24",24.71,-0.015,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":914,"percent_change":1460,"volume":1270,"transactions":9,"vwap":1459},"2025-12-23",24.53,24.725,0.69,{"date":1462,"open":1417,"high":949,"low":1417,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-22",24.555,0.337,1.39,10200,{"date":1468,"open":901,"high":1469,"low":901,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-19",24.23,24.218,0.148,0.61,13700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1406,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-18",23.93,24.43,23.89,24.07,1.73,20300,{"date":1483,"open":924,"high":924,"low":1099,"close":1099,"change":1073,"percent_change":721,"volume":830,"transactions":9,"vwap":1099},"2025-12-17",{"date":1485,"open":1479,"high":1479,"low":1478,"close":1486,"change":1487,"percent_change":277,"volume":1488,"transactions":9,"vwap":1486},"2025-12-16",23.92,0.376,4300,{"date":1490,"open":1491,"high":1491,"low":740,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-15",23.7,23.544,-0.33,-1.38,14500,{"date":1497,"open":1498,"high":1499,"low":834,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-12",23.87,23.94,23.874,-0.596,-2.44,12900,{"date":1505,"open":875,"high":1145,"low":875,"close":1145,"change":1506,"percent_change":568,"volume":1507,"transactions":9,"vwap":1145},"2025-12-11",-0.106,10100,{"date":1509,"open":1417,"high":1510,"low":1417,"close":1510,"change":1511,"percent_change":253,"volume":1512,"transactions":9,"vwap":1510},"2025-12-10",24.576,-0.019,10000,{"date":1514,"open":1443,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":443,"volume":1519,"transactions":9,"vwap":1517},"2025-12-09",24.65,24.579,24.595,-0.089,10700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":1507,"transactions":9,"vwap":1524},"2025-12-08",24.73,24.74,24.684,-0.304,-1.22,{"date":1528,"open":1392,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-05",25.1,24.985,24.988,-0.288,-1.14,10500,{"date":178,"open":1314,"high":1314,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},25.276,-0.074,-0.29,11700]