[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCSH":3,"homepage-market-summary":27,"stock-historical-KCSH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KCSH","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 Sustainable Ultra Short Duration Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1983,1.05,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.04,25.02,0.02,0.08,333,25.265,24.99,10244.534333047808,18.2,550,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":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",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":11},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":72},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":43,"page_size":173,"total_pages":43,"summary":174,"data":179},365,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},17663,6447078.117595,-0.3,"2025-04-23",[180,183,188,194,200,208,218,222,229,235,239,243,247,253,261,269,276,283,290,295,299,303,307,312,319,325,331,337,343,347,353,359,363,368,372,377,383,386,390,394,398,402,405,409,413,417,423,430,435,439,443,449,455,457,460,465,469,473,477,481,485,490,492,495,498,500,506,509,512,515,518,520,522,524,526,528,530,532,537,542,546,548,550,553,558,562,564,566,568,570,573,576,578,580,582,584,586,588,590,593,595,598,600,602,604,606,608,610,612,614,618,620,622,624,627,631,633,636,638,640,642,644,646,648,650,652,654,656,658,660,663,665,667,669,671,673,675,678,680,682,684,686,688,690,692,694,696,698,700,702,704,706,708,710,712,714,716,718,720,722,724,727,729,732,735,737,739,744,746,748,750,752,757,762,764,766,768,771,773,776,778,780,782,784,786,788,790,792,795,797,799,801,806,809,812,815,818,820,823,827,832,839,842,844,846,848,850,852,854,856,858,860,862,864,869,875,878,880,882,884,886,888,890,894,898,901,903,906,908,910,912,914,919,921,924,926,928,930,933,937,939,942,944,947,949,951,953,955,957,959,961,964,968,970,975,978,982,988,992,994,996,998,1001,1004,1007,1009,1011,1013,1015,1017,1019,1023,1028,1030,1034,1036,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1060,1062,1065,1067,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1096,1100,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1125,1127,1129,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1170,1172,1175,1177,1180,1182,1185,1187,1189,1191,1193,1195,1199,1201,1203,1205,1207,1209,1211,1214,1216,1218,1220,1224,1227,1229,1231],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},18,25.0389,{"date":37,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":181,"vwap":187},0.01,0.04,89.924,25.0151,{"date":189,"open":63,"high":190,"low":63,"close":190,"change":184,"percent_change":185,"volume":191,"transactions":192,"vwap":193},"2026-10-01",25.01,236.884008,22,25.0006,{"date":195,"open":63,"high":63,"low":63,"close":63,"change":196,"percent_change":19,"volume":197,"transactions":198,"vwap":199},"2026-09-30",0.005,323.924,23,25.0013,{"date":201,"open":23,"high":63,"low":23,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.995,-0.09,-0.36,644.924,26,24.9984,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",25.08,25.1,25.085,-0.015,-0.06,968.924,28,25.0853,{"date":219,"open":211,"high":211,"low":211,"close":211,"change":19,"percent_change":20,"volume":220,"transactions":198,"vwap":221},"2026-09-25",776.924,25.0993,{"date":223,"open":224,"high":224,"low":210,"close":210,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",25.09,0,373.924,21,25.0863,{"date":230,"open":210,"high":210,"low":210,"close":210,"change":231,"percent_change":232,"volume":233,"transactions":181,"vwap":234},"2026-09-23",-0.005,-0.02,582.924,25.0802,{"date":236,"open":224,"high":224,"low":212,"close":212,"change":225,"percent_change":225,"volume":237,"transactions":63,"vwap":238},"2026-09-22",267.924,25.0896,{"date":240,"open":212,"high":212,"low":212,"close":212,"change":225,"percent_change":225,"volume":241,"transactions":198,"vwap":242},"2026-09-21",348.924,25.0598,{"date":244,"open":212,"high":212,"low":212,"close":212,"change":196,"percent_change":19,"volume":245,"transactions":181,"vwap":246},"2026-09-18",155.924,25.0845,{"date":248,"open":224,"high":224,"low":210,"close":210,"change":249,"percent_change":184,"volume":250,"transactions":251,"vwap":252},"2026-09-17",0.0015,192.924,16,25.0913,{"date":254,"open":224,"high":224,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-16",25.0785,0.0135,0.05,239.924,17,25.0831,{"date":262,"open":263,"high":264,"low":17,"close":265,"change":231,"percent_change":232,"volume":266,"transactions":267,"vwap":268},"2026-09-15",25.07,25.0739,25.065,1230.924,42,25.0609,{"date":270,"open":263,"high":263,"low":263,"close":263,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-14",-0.008,-0.03,12.924,13,25.0692,{"date":277,"open":210,"high":210,"low":278,"close":278,"change":279,"percent_change":257,"volume":280,"transactions":281,"vwap":282},"2026-09-11",25.078,0.013,355.924,20,25.0786,{"date":284,"open":285,"high":265,"low":285,"close":265,"change":286,"percent_change":287,"volume":288,"transactions":181,"vwap":289},"2026-09-10",25.06,-0.01,-0.04,216.924,25.061,{"date":291,"open":210,"high":210,"low":292,"close":292,"change":196,"percent_change":19,"volume":293,"transactions":281,"vwap":294},"2026-09-09",25.075,402.2031,25.0733,{"date":296,"open":210,"high":210,"low":263,"close":263,"change":225,"percent_change":225,"volume":297,"transactions":251,"vwap":298},"2026-09-08",704.924,25.0742,{"date":300,"open":210,"high":210,"low":263,"close":263,"change":184,"percent_change":185,"volume":301,"transactions":259,"vwap":302},"2026-09-04",270.924,25.0754,{"date":304,"open":263,"high":263,"low":285,"close":285,"change":196,"percent_change":19,"volume":305,"transactions":259,"vwap":306},"2026-09-03",410.924,25.0697,{"date":308,"open":285,"high":285,"low":309,"close":309,"change":279,"percent_change":257,"volume":310,"transactions":227,"vwap":311},"2026-09-02",25.055,219.924,25.0596,{"date":313,"open":314,"high":314,"low":17,"close":315,"change":316,"percent_change":286,"volume":317,"transactions":63,"vwap":318},"2026-09-01",25.05,25.042,-0.003,307.924,25.0449,{"date":320,"open":314,"high":314,"low":17,"close":321,"change":231,"percent_change":232,"volume":322,"transactions":323,"vwap":324},"2026-08-31",25.045,993.924,27,25.0484,{"date":326,"open":17,"high":314,"low":17,"close":314,"change":327,"percent_change":328,"volume":329,"transactions":274,"vwap":330},"2026-08-28",-0.065,-0.26,112.924,25.0413,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":184,"percent_change":185,"volume":335,"transactions":281,"vwap":336},"2026-08-27",25.12,25.115,166.924,25.1196,{"date":338,"open":211,"high":339,"low":211,"close":339,"change":225,"percent_change":225,"volume":340,"transactions":341,"vwap":342},"2026-08-26",25.105,114.924,15,25.1008,{"date":344,"open":211,"high":339,"low":211,"close":339,"change":196,"percent_change":19,"volume":345,"transactions":192,"vwap":346},"2026-08-25",210.924,25.1009,{"date":348,"open":224,"high":349,"low":224,"close":211,"change":350,"percent_change":185,"volume":351,"transactions":206,"vwap":352},"2026-08-24",25.1096,0.0102,405.912,25.0968,{"date":354,"open":224,"high":224,"low":355,"close":355,"change":356,"percent_change":287,"volume":357,"transactions":206,"vwap":358},"2026-08-21",25.0898,-0.0102,238.9268,25.0904,{"date":360,"open":224,"high":211,"low":224,"close":211,"change":225,"percent_change":225,"volume":361,"transactions":181,"vwap":362},"2026-08-20",275.924,25.0961,{"date":364,"open":224,"high":211,"low":224,"close":211,"change":225,"percent_change":225,"volume":365,"transactions":366,"vwap":367},"2026-08-19",189.924,24,25.0982,{"date":369,"open":211,"high":211,"low":211,"close":211,"change":184,"percent_change":185,"volume":370,"transactions":192,"vwap":371},"2026-08-18",142.924,25.0917,{"date":373,"open":211,"high":211,"low":224,"close":224,"change":185,"percent_change":374,"volume":375,"transactions":366,"vwap":376},"2026-08-17",0.16,229.924,25.095,{"date":378,"open":211,"high":211,"low":314,"close":314,"change":272,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-14",-0.12,19891.924,95,25.0558,{"date":384,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":385,"transactions":281,"vwap":260},"2026-08-13",16.924,{"date":387,"open":210,"high":210,"low":210,"close":210,"change":196,"percent_change":19,"volume":388,"transactions":192,"vwap":389},"2026-08-12",20.924,25.0811,{"date":391,"open":292,"high":292,"low":292,"close":292,"change":225,"percent_change":225,"volume":392,"transactions":281,"vwap":393},"2026-08-11",126.924,25.0792,{"date":395,"open":210,"high":210,"low":292,"close":292,"change":196,"percent_change":19,"volume":396,"transactions":397,"vwap":393},"2026-08-10",116.963,19,{"date":399,"open":263,"high":263,"low":263,"close":263,"change":184,"percent_change":185,"volume":400,"transactions":341,"vwap":401},"2026-08-07",14.924,25.0696,{"date":403,"open":285,"high":285,"low":285,"close":285,"change":225,"percent_change":225,"volume":385,"transactions":251,"vwap":404},"2026-08-06",25.0604,{"date":406,"open":285,"high":285,"low":285,"close":285,"change":225,"percent_change":225,"volume":407,"transactions":181,"vwap":408},"2026-08-05",100.924,25.0592,{"date":410,"open":285,"high":285,"low":285,"close":285,"change":196,"percent_change":19,"volume":411,"transactions":281,"vwap":412},"2026-08-04",57.924,25.0548,{"date":414,"open":309,"high":309,"low":309,"close":309,"change":196,"percent_change":19,"volume":415,"transactions":198,"vwap":416},"2026-08-03",95.88408,25.0544,{"date":418,"open":314,"high":314,"low":314,"close":314,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":314},"2026-07-31",0.025,0.1,360081.924,32,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":281,"vwap":429},"2026-07-30",25.025,-0.095,-0.38,53.924,25.0424,{"date":431,"open":432,"high":432,"low":333,"close":333,"change":225,"percent_change":225,"volume":433,"transactions":206,"vwap":434},"2026-07-29",25.13,40834.924,25.1201,{"date":436,"open":432,"high":432,"low":333,"close":333,"change":184,"percent_change":185,"volume":437,"transactions":323,"vwap":438},"2026-07-28",729.924,25.1286,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":196,"percent_change":19,"volume":400,"transactions":341,"vwap":442},"2026-07-27",25.11,25.1069,{"date":444,"open":339,"high":339,"low":339,"close":339,"change":445,"percent_change":446,"volume":447,"transactions":397,"vwap":448},"2026-07-24",0.0071,0.03,39.924,25.1034,{"date":450,"open":441,"high":432,"low":451,"close":451,"change":452,"percent_change":286,"volume":453,"transactions":192,"vwap":454},"2026-07-23",25.0979,-0.0021,465.924,25.1182,{"date":456,"open":211,"high":211,"low":211,"close":211,"change":225,"percent_change":225,"volume":385,"transactions":251,"vwap":346},"2026-07-22",{"date":458,"open":211,"high":211,"low":211,"close":211,"change":231,"percent_change":232,"volume":251,"transactions":251,"vwap":459},"2026-07-21",25.1004,{"date":461,"open":339,"high":339,"low":339,"close":339,"change":196,"percent_change":19,"volume":462,"transactions":463,"vwap":464},"2026-07-20",8.960176,11,25.1058,{"date":466,"open":211,"high":211,"low":211,"close":211,"change":184,"percent_change":185,"volume":467,"transactions":181,"vwap":468},"2026-07-17",16.880431,25.0959,{"date":470,"open":224,"high":224,"low":224,"close":224,"change":196,"percent_change":19,"volume":471,"transactions":471,"vwap":472},"2026-07-16",12,25.0866,{"date":474,"open":212,"high":212,"low":212,"close":212,"change":225,"percent_change":225,"volume":475,"transactions":251,"vwap":476},"2026-07-15",60,25.088,{"date":478,"open":212,"high":212,"low":212,"close":212,"change":184,"percent_change":185,"volume":479,"transactions":274,"vwap":480},"2026-07-14",100,25.0799,{"date":482,"open":292,"high":292,"low":292,"close":292,"change":446,"percent_change":483,"volume":471,"transactions":471,"vwap":484},"2026-07-13",0.12,25.0779,{"date":486,"open":263,"high":263,"low":321,"close":321,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":321},"2026-07-10",-0.025,-0.1,1500,{"date":491,"open":263,"high":263,"low":263,"close":263,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":263},"2026-07-09",{"date":493,"open":263,"high":263,"low":263,"close":263,"change":225,"percent_change":225,"volume":494,"transactions":9,"vwap":263},"2026-07-08",400,{"date":496,"open":210,"high":210,"low":263,"close":263,"change":225,"percent_change":225,"volume":497,"transactions":9,"vwap":263},"2026-07-07",500,{"date":499,"open":263,"high":263,"low":263,"close":263,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":263},"2026-07-06",{"date":501,"open":263,"high":263,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-07-02",25.065001,0.015,0.06,300,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":508},"2026-07-01",25.049999,{"date":510,"open":511,"high":511,"low":309,"close":309,"change":196,"percent_change":19,"volume":494,"transactions":9,"vwap":309},"2026-06-30",25.059999,{"date":513,"open":508,"high":508,"low":508,"close":508,"change":514,"percent_change":177,"volume":494,"transactions":9,"vwap":508},"2026-06-29",-0.075,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":503,"percent_change":504,"volume":479,"transactions":9,"vwap":517},"2026-06-26",25.125,{"date":519,"open":441,"high":441,"low":441,"close":441,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":441},"2026-06-25",{"date":521,"open":441,"high":441,"low":441,"close":441,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":441},"2026-06-24",{"date":523,"open":441,"high":441,"low":441,"close":441,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":441},"2026-06-23",{"date":525,"open":339,"high":339,"low":339,"close":339,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":339},"2026-06-22",{"date":527,"open":441,"high":441,"low":441,"close":441,"change":19,"percent_change":20,"volume":479,"transactions":9,"vwap":441},"2026-06-18",{"date":529,"open":224,"high":224,"low":224,"close":224,"change":286,"percent_change":287,"volume":479,"transactions":9,"vwap":224},"2026-06-17",{"date":531,"open":211,"high":211,"low":211,"close":211,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":211},"2026-06-16",{"date":533,"open":211,"high":211,"low":534,"close":534,"change":535,"percent_change":504,"volume":536,"transactions":9,"vwap":534},"2026-06-15",25.094999,0.014,200,{"date":538,"open":210,"high":539,"low":210,"close":539,"change":540,"percent_change":19,"volume":541,"transactions":9,"vwap":539},"2026-06-12",25.080999,0.006,120000,{"date":543,"open":210,"high":210,"low":544,"close":544,"change":196,"percent_change":19,"volume":545,"transactions":9,"vwap":544},"2026-06-11",25.075001,1600,{"date":547,"open":263,"high":263,"low":263,"close":263,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":263},"2026-06-10",{"date":549,"open":263,"high":263,"low":263,"close":263,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":263},"2026-06-09",{"date":551,"open":502,"high":502,"low":502,"close":502,"change":316,"percent_change":286,"volume":552,"transactions":9,"vwap":502},"2026-06-08",200000,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":479,"transactions":9,"vwap":555},"2026-06-05",25.068001,0.033,0.13,{"date":559,"open":508,"high":508,"low":560,"close":560,"change":487,"percent_change":488,"volume":561,"transactions":9,"vwap":560},"2026-06-04",25.035,600,{"date":563,"open":511,"high":511,"low":508,"close":511,"change":196,"percent_change":19,"volume":561,"transactions":9,"vwap":511},"2026-06-03",{"date":565,"open":511,"high":224,"low":309,"close":309,"change":196,"percent_change":19,"volume":494,"transactions":9,"vwap":309},"2026-06-02",{"date":567,"open":511,"high":511,"low":508,"close":508,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":508},"2026-06-01",{"date":569,"open":508,"high":508,"low":508,"close":508,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":508},"2026-05-29",{"date":571,"open":572,"high":572,"low":572,"close":572,"change":514,"percent_change":177,"volume":479,"transactions":9,"vwap":572},"2026-05-28",25.040001,{"date":574,"open":333,"high":333,"low":334,"close":334,"change":196,"percent_change":19,"volume":575,"transactions":9,"vwap":334},"2026-05-27",3000,{"date":577,"open":441,"high":441,"low":441,"close":441,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":441},"2026-05-26",{"date":579,"open":339,"high":339,"low":339,"close":339,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":339},"2026-05-22",{"date":581,"open":534,"high":534,"low":534,"close":534,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":534},"2026-05-21",{"date":583,"open":534,"high":534,"low":534,"close":534,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":534},"2026-05-20",{"date":585,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":224},"2026-05-19",{"date":587,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":224},"2026-05-18",{"date":589,"open":224,"high":224,"low":224,"close":224,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":224},"2026-05-15",{"date":591,"open":592,"high":592,"low":592,"close":592,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":592},"2026-05-14",25.084999,{"date":594,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2026-05-13",{"date":596,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":597,"transactions":9,"vwap":210},"2026-05-12",131600,{"date":599,"open":210,"high":210,"low":210,"close":210,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":210},"2026-05-11",{"date":601,"open":544,"high":544,"low":544,"close":544,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":544},"2026-05-08",{"date":603,"open":502,"high":502,"low":502,"close":502,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":502},"2026-05-07",{"date":605,"open":263,"high":211,"low":502,"close":502,"change":196,"percent_change":19,"volume":173,"transactions":9,"vwap":502},"2026-05-06",{"date":607,"open":511,"high":511,"low":511,"close":511,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":511},"2026-05-05",{"date":609,"open":309,"high":309,"low":309,"close":309,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":309},"2026-05-04",{"date":611,"open":309,"high":309,"low":309,"close":309,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":309},"2026-05-01",{"date":613,"open":321,"high":321,"low":321,"close":321,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":321},"2026-04-30",{"date":615,"open":321,"high":321,"low":321,"close":321,"change":616,"percent_change":617,"volume":479,"transactions":9,"vwap":321},"2026-04-29",-0.07,-0.28,{"date":619,"open":334,"high":334,"low":334,"close":334,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":334},"2026-04-28",{"date":621,"open":334,"high":334,"low":334,"close":334,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":334},"2026-04-27",{"date":623,"open":441,"high":441,"low":441,"close":441,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":441},"2026-04-24",{"date":625,"open":339,"high":339,"low":339,"close":339,"change":626,"percent_change":-6,"volume":479,"transactions":9,"vwap":339},"2026-04-23",-0.001,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":185,"volume":494,"transactions":9,"vwap":629},"2026-04-22",25.106,0.011,{"date":632,"open":224,"high":211,"low":224,"close":534,"change":196,"percent_change":19,"volume":505,"transactions":9,"vwap":534},"2026-04-21",{"date":634,"open":224,"high":441,"low":263,"close":224,"change":231,"percent_change":232,"volume":635,"transactions":9,"vwap":224},"2026-04-20",3500,{"date":637,"open":534,"high":534,"low":534,"close":534,"change":184,"percent_change":185,"volume":536,"transactions":9,"vwap":534},"2026-04-17",{"date":639,"open":592,"high":592,"low":592,"close":592,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":592},"2026-04-16",{"date":641,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2026-04-15",{"date":643,"open":210,"high":224,"low":210,"close":210,"change":196,"percent_change":19,"volume":173,"transactions":9,"vwap":210},"2026-04-14",{"date":645,"open":544,"high":544,"low":544,"close":544,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":544},"2026-04-13",{"date":647,"open":210,"high":210,"low":544,"close":544,"change":184,"percent_change":185,"volume":536,"transactions":9,"vwap":544},"2026-04-10",{"date":649,"open":502,"high":502,"low":502,"close":502,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":502},"2026-04-09",{"date":651,"open":511,"high":511,"low":511,"close":511,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":511},"2026-04-08",{"date":653,"open":309,"high":309,"low":309,"close":309,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":309},"2026-04-07",{"date":655,"open":309,"high":309,"low":309,"close":309,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":309},"2026-04-06",{"date":657,"open":309,"high":309,"low":309,"close":309,"change":19,"percent_change":20,"volume":479,"transactions":9,"vwap":309},"2026-04-02",{"date":659,"open":560,"high":560,"low":560,"close":560,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":560},"2026-04-01",{"date":661,"open":662,"high":662,"low":662,"close":662,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":662},"2026-03-31",25.030001,{"date":664,"open":662,"high":662,"low":425,"close":425,"change":514,"percent_change":177,"volume":505,"transactions":9,"vwap":425},"2026-03-30",{"date":666,"open":211,"high":211,"low":211,"close":211,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":211},"2026-03-27",{"date":668,"open":211,"high":211,"low":534,"close":534,"change":225,"percent_change":225,"volume":536,"transactions":9,"vwap":534},"2026-03-26",{"date":670,"open":211,"high":211,"low":534,"close":534,"change":196,"percent_change":19,"volume":494,"transactions":9,"vwap":534},"2026-03-25",{"date":672,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":224},"2026-03-24",{"date":674,"open":224,"high":224,"low":224,"close":224,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":224},"2026-03-23",{"date":676,"open":333,"high":333,"low":263,"close":592,"change":196,"percent_change":19,"volume":677,"transactions":9,"vwap":592},"2026-03-20",17700,{"date":679,"open":210,"high":210,"low":210,"close":210,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":210},"2026-03-19",{"date":681,"open":544,"high":544,"low":544,"close":544,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":544},"2026-03-18",{"date":683,"open":210,"high":210,"low":210,"close":210,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":210},"2026-03-17",{"date":685,"open":544,"high":544,"low":544,"close":544,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":544},"2026-03-16",{"date":687,"open":544,"high":544,"low":544,"close":544,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":544},"2026-03-13",{"date":689,"open":502,"high":502,"low":502,"close":502,"change":487,"percent_change":488,"volume":479,"transactions":9,"vwap":502},"2026-03-12",{"date":691,"open":544,"high":224,"low":544,"close":224,"change":503,"percent_change":504,"volume":561,"transactions":9,"vwap":224},"2026-03-11",{"date":693,"open":210,"high":441,"low":544,"close":544,"change":225,"percent_change":225,"volume":497,"transactions":9,"vwap":544},"2026-03-10",{"date":695,"open":544,"high":544,"low":544,"close":544,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":544},"2026-03-09",{"date":697,"open":263,"high":263,"low":263,"close":263,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":263},"2026-03-06",{"date":699,"open":502,"high":502,"low":502,"close":502,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":502},"2026-03-05",{"date":701,"open":502,"high":502,"low":502,"close":502,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":502},"2026-03-04",{"date":703,"open":502,"high":502,"low":502,"close":502,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":502},"2026-03-03",{"date":705,"open":263,"high":263,"low":502,"close":502,"change":184,"percent_change":185,"volume":541,"transactions":9,"vwap":502},"2026-03-02",{"date":707,"open":263,"high":263,"low":309,"close":309,"change":225,"percent_change":225,"volume":505,"transactions":9,"vwap":309},"2026-02-27",{"date":709,"open":309,"high":309,"low":309,"close":309,"change":327,"percent_change":328,"volume":479,"transactions":9,"vwap":309},"2026-02-26",{"date":711,"open":333,"high":333,"low":333,"close":333,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":333},"2026-02-25",{"date":713,"open":334,"high":334,"low":334,"close":334,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":334},"2026-02-24",{"date":715,"open":334,"high":334,"low":334,"close":334,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":334},"2026-02-23",{"date":717,"open":441,"high":441,"low":441,"close":441,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":441},"2026-02-20",{"date":719,"open":339,"high":339,"low":339,"close":339,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":339},"2026-02-19",{"date":721,"open":339,"high":339,"low":339,"close":339,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":339},"2026-02-18",{"date":723,"open":211,"high":211,"low":211,"close":211,"change":19,"percent_change":20,"volume":479,"transactions":9,"vwap":211},"2026-02-17",{"date":725,"open":210,"high":210,"low":210,"close":210,"change":231,"percent_change":232,"volume":726,"transactions":9,"vwap":210},"2026-02-13",271100,{"date":728,"open":592,"high":592,"low":592,"close":592,"change":225,"percent_change":225,"volume":505,"transactions":9,"vwap":592},"2026-02-12",{"date":730,"open":592,"high":592,"low":592,"close":592,"change":196,"percent_change":19,"volume":731,"transactions":9,"vwap":592},"2026-02-11",700,{"date":733,"open":333,"high":333,"low":210,"close":210,"change":231,"percent_change":232,"volume":734,"transactions":9,"vwap":210},"2026-02-10",212500,{"date":736,"open":592,"high":592,"low":592,"close":592,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":592},"2026-02-09",{"date":738,"open":210,"high":210,"low":210,"close":210,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":210},"2026-02-06",{"date":740,"open":741,"high":741,"low":263,"close":263,"change":232,"percent_change":742,"volume":743,"transactions":9,"vwap":263},"2026-02-05",25.073999,-0.08,54800,{"date":745,"open":741,"high":224,"low":741,"close":224,"change":419,"percent_change":420,"volume":731,"transactions":9,"vwap":224},"2026-02-04",{"date":747,"open":502,"high":502,"low":502,"close":502,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":502},"2026-02-03",{"date":749,"open":502,"high":502,"low":502,"close":502,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":502},"2026-02-02",{"date":751,"open":511,"high":511,"low":511,"close":511,"change":446,"percent_change":483,"volume":479,"transactions":9,"vwap":511},"2026-01-30",{"date":753,"open":662,"high":662,"low":662,"close":662,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":662},"2026-01-29",-0.105,-0.42,187700,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":225,"percent_change":225,"volume":497,"transactions":9,"vwap":761},"2026-01-28",25.14,25.15,25.135,{"date":763,"open":761,"high":761,"low":761,"close":761,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":761},"2026-01-27",{"date":765,"open":432,"high":432,"low":432,"close":432,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":432},"2026-01-26",{"date":767,"open":517,"high":517,"low":517,"close":517,"change":213,"percent_change":214,"volume":479,"transactions":9,"vwap":517},"2026-01-23",{"date":769,"open":333,"high":759,"low":333,"close":759,"change":19,"percent_change":20,"volume":770,"transactions":9,"vwap":759},"2026-01-22",201100,{"date":772,"open":333,"high":333,"low":333,"close":333,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":333},"2026-01-21",{"date":774,"open":775,"high":333,"low":334,"close":334,"change":196,"percent_change":19,"volume":494,"transactions":9,"vwap":334},"2026-01-20",25.119,{"date":777,"open":441,"high":441,"low":441,"close":441,"change":446,"percent_change":483,"volume":479,"transactions":9,"vwap":441},"2026-01-16",{"date":779,"open":534,"high":534,"low":210,"close":210,"change":232,"percent_change":742,"volume":497,"transactions":9,"vwap":210},"2026-01-15",{"date":781,"open":441,"high":441,"low":211,"close":211,"change":225,"percent_change":225,"volume":575,"transactions":9,"vwap":211},"2026-01-14",{"date":783,"open":211,"high":441,"low":211,"close":211,"change":196,"percent_change":19,"volume":545,"transactions":9,"vwap":211},"2026-01-13",{"date":785,"open":534,"high":534,"low":534,"close":534,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":534},"2026-01-12",{"date":787,"open":211,"high":211,"low":534,"close":534,"change":184,"percent_change":185,"volume":731,"transactions":9,"vwap":534},"2026-01-09",{"date":789,"open":592,"high":592,"low":592,"close":592,"change":213,"percent_change":214,"volume":479,"transactions":9,"vwap":592},"2026-01-08",{"date":791,"open":211,"high":211,"low":211,"close":211,"change":19,"percent_change":20,"volume":536,"transactions":9,"vwap":211},"2026-01-07",{"date":793,"open":224,"high":224,"low":210,"close":210,"change":503,"percent_change":504,"volume":794,"transactions":9,"vwap":210},"2026-01-06",1900,{"date":796,"open":263,"high":263,"low":502,"close":502,"change":225,"percent_change":225,"volume":497,"transactions":9,"vwap":502},"2026-01-05",{"date":798,"open":502,"high":502,"low":502,"close":502,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":502},"2026-01-02",{"date":800,"open":309,"high":309,"low":309,"close":309,"change":535,"percent_change":504,"volume":479,"transactions":9,"vwap":309},"2025-12-31",{"date":802,"open":572,"high":803,"low":572,"close":803,"change":804,"percent_change":805,"volume":479,"transactions":9,"vwap":803},"2025-12-30",25.041,-0.144,-0.57,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":19,"percent_change":20,"volume":479,"transactions":9,"vwap":808},"2025-12-29",25.185,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":811},"2025-12-26",25.165,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":814},"2025-12-24",25.155,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":286,"percent_change":287,"volume":479,"transactions":9,"vwap":817},"2025-12-23",25.145,{"date":819,"open":814,"high":814,"low":814,"close":814,"change":419,"percent_change":420,"volume":505,"transactions":9,"vwap":814},"2025-12-22",{"date":821,"open":432,"high":432,"low":432,"close":432,"change":446,"percent_change":483,"volume":822,"transactions":9,"vwap":432},"2025-12-19",134700,{"date":824,"open":759,"high":760,"low":211,"close":211,"change":129,"percent_change":825,"volume":826,"transactions":9,"vwap":211},"2025-12-18",0.36,1300,{"date":828,"open":190,"high":190,"low":190,"close":190,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":190},"2025-12-17",-0.147,-0.58,35600,{"date":833,"open":760,"high":834,"low":760,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2025-12-16",25.16,25.157,0.017,0.07,2800,{"date":840,"open":759,"high":759,"low":759,"close":759,"change":196,"percent_change":19,"volume":841,"transactions":9,"vwap":759},"2025-12-15",4000,{"date":843,"open":761,"high":761,"low":761,"close":761,"change":503,"percent_change":504,"volume":479,"transactions":9,"vwap":761},"2025-12-12",{"date":845,"open":333,"high":333,"low":333,"close":333,"change":213,"percent_change":214,"volume":479,"transactions":9,"vwap":333},"2025-12-11",{"date":847,"open":333,"high":761,"low":333,"close":761,"change":446,"percent_change":483,"volume":479,"transactions":9,"vwap":761},"2025-12-10",{"date":849,"open":339,"high":339,"low":339,"close":339,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":339},"2025-12-09",{"date":851,"open":339,"high":339,"low":339,"close":339,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":339},"2025-12-08",{"date":853,"open":211,"high":211,"low":211,"close":211,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":211},"2025-12-05",{"date":855,"open":534,"high":534,"low":534,"close":534,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":534},"2025-12-04",{"date":857,"open":224,"high":224,"low":224,"close":224,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":224},"2025-12-03",{"date":859,"open":592,"high":592,"low":592,"close":592,"change":503,"percent_change":504,"volume":479,"transactions":9,"vwap":592},"2025-12-02",{"date":861,"open":263,"high":263,"low":263,"close":263,"change":286,"percent_change":287,"volume":479,"transactions":9,"vwap":263},"2025-12-01",{"date":863,"open":210,"high":210,"low":210,"close":210,"change":19,"percent_change":20,"volume":479,"transactions":9,"vwap":210},"2025-11-28",{"date":865,"open":511,"high":511,"low":511,"close":511,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":511},"2025-11-26",-0.13,-0.52,200200,{"date":870,"open":834,"high":22,"low":834,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2025-11-25",25.19,0.045,0.18,6800,{"date":876,"open":759,"high":817,"low":759,"close":817,"change":196,"percent_change":19,"volume":877,"transactions":9,"vwap":817},"2025-11-24",3200,{"date":879,"open":759,"high":759,"low":759,"close":759,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":759},"2025-11-21",{"date":881,"open":759,"high":759,"low":761,"close":761,"change":196,"percent_change":19,"volume":536,"transactions":9,"vwap":761},"2025-11-20",{"date":883,"open":333,"high":432,"low":333,"close":432,"change":196,"percent_change":19,"volume":561,"transactions":9,"vwap":432},"2025-11-19",{"date":885,"open":432,"high":432,"low":517,"close":517,"change":225,"percent_change":225,"volume":494,"transactions":9,"vwap":517},"2025-11-18",{"date":887,"open":517,"high":517,"low":517,"close":517,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":517},"2025-11-17",{"date":889,"open":517,"high":517,"low":517,"close":517,"change":419,"percent_change":420,"volume":479,"transactions":9,"vwap":517},"2025-11-14",{"date":891,"open":760,"high":760,"low":211,"close":211,"change":892,"percent_change":742,"volume":893,"transactions":9,"vwap":211},"2025-11-13",-0.021,85800,{"date":895,"open":224,"high":896,"low":224,"close":896,"change":897,"percent_change":287,"volume":494,"transactions":9,"vwap":896},"2025-11-12",25.121,-0.009,{"date":899,"open":441,"high":432,"low":441,"close":432,"change":419,"percent_change":420,"volume":900,"transactions":9,"vwap":432},"2025-11-11",11600,{"date":902,"open":339,"high":339,"low":339,"close":339,"change":419,"percent_change":420,"volume":479,"transactions":9,"vwap":339},"2025-11-10",{"date":904,"open":210,"high":210,"low":210,"close":210,"change":487,"percent_change":488,"volume":905,"transactions":9,"vwap":210},"2025-11-07",85100,{"date":907,"open":211,"high":339,"low":211,"close":339,"change":503,"percent_change":504,"volume":489,"transactions":9,"vwap":339},"2025-11-06",{"date":909,"open":224,"high":224,"low":224,"close":224,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":224},"2025-11-05",{"date":911,"open":592,"high":592,"low":592,"close":592,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":592},"2025-11-04",{"date":913,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2025-11-03",{"date":915,"open":916,"high":917,"low":511,"close":210,"change":196,"percent_change":19,"volume":918,"transactions":9,"vwap":210},"2025-10-31",25.066,25.086,1200,{"date":920,"open":508,"high":544,"low":508,"close":544,"change":426,"percent_change":427,"volume":479,"transactions":9,"vwap":544},"2025-10-30",{"date":922,"open":923,"high":923,"low":923,"close":923,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":923},"2025-10-29",25.17,{"date":925,"open":760,"high":923,"low":760,"close":923,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":923},"2025-10-28",{"date":927,"open":760,"high":923,"low":760,"close":923,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":923},"2025-10-27",{"date":929,"open":811,"high":811,"low":811,"close":811,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":811},"2025-10-24",{"date":931,"open":932,"high":932,"low":814,"close":814,"change":316,"percent_change":286,"volume":497,"transactions":9,"vwap":814},"2025-10-23",25.18,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":446,"volume":479,"transactions":9,"vwap":935},"2025-10-22",25.158,0.008,{"date":938,"open":760,"high":760,"low":760,"close":760,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":760},"2025-10-21",{"date":940,"open":760,"high":941,"low":760,"close":760,"change":196,"percent_change":19,"volume":497,"transactions":9,"vwap":760},"2025-10-20",25.163,{"date":943,"open":817,"high":817,"low":817,"close":817,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":817},"2025-10-17",{"date":945,"open":946,"high":759,"low":946,"close":759,"change":225,"percent_change":225,"volume":505,"transactions":9,"vwap":759},"2025-10-16",25.127,{"date":948,"open":759,"high":759,"low":759,"close":759,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":759},"2025-10-15",{"date":950,"open":761,"high":761,"low":761,"close":761,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":761},"2025-10-14",{"date":952,"open":432,"high":432,"low":432,"close":432,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":432},"2025-10-13",{"date":954,"open":517,"high":517,"low":517,"close":517,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":517},"2025-10-10",{"date":956,"open":517,"high":517,"low":517,"close":517,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":517},"2025-10-09",{"date":958,"open":333,"high":333,"low":333,"close":333,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":333},"2025-10-08",{"date":960,"open":441,"high":441,"low":441,"close":441,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":441},"2025-10-07",{"date":962,"open":963,"high":441,"low":534,"close":441,"change":446,"percent_change":483,"volume":536,"transactions":9,"vwap":441},"2025-10-06",25.099001,{"date":965,"open":210,"high":210,"low":210,"close":210,"change":287,"percent_change":966,"volume":967,"transactions":9,"vwap":210},"2025-10-03",-0.16,173100,{"date":969,"open":333,"high":333,"low":333,"close":333,"change":185,"percent_change":374,"volume":479,"transactions":9,"vwap":333},"2025-10-02",{"date":971,"open":972,"high":972,"low":973,"close":210,"change":225,"percent_change":225,"volume":974,"transactions":9,"vwap":210},"2025-10-01",25.087,25.070999,819200,{"date":976,"open":224,"high":224,"low":572,"close":210,"change":272,"percent_change":379,"volume":977,"transactions":9,"vwap":210},"2025-09-30",401100,{"date":979,"open":441,"high":441,"low":441,"close":441,"change":980,"percent_change":981,"volume":479,"transactions":9,"vwap":441},"2025-09-29",-0.098,-0.39,{"date":983,"open":984,"high":985,"low":871,"close":986,"change":836,"percent_change":837,"volume":987,"transactions":9,"vwap":986},"2025-09-26",25.2,25.26,25.208,4100,{"date":989,"open":984,"high":984,"low":990,"close":990,"change":630,"percent_change":185,"volume":991,"transactions":9,"vwap":990},"2025-09-25",25.191,800,{"date":993,"open":932,"high":932,"low":932,"close":932,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":932},"2025-09-24",{"date":995,"open":984,"high":984,"low":932,"close":932,"change":225,"percent_change":225,"volume":731,"transactions":9,"vwap":932},"2025-09-23",{"date":997,"open":932,"high":932,"low":932,"close":932,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":932},"2025-09-22",{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":487,"percent_change":488,"volume":479,"transactions":9,"vwap":1000},"2025-09-19",25.175,{"date":1002,"open":984,"high":984,"low":984,"close":984,"change":185,"percent_change":374,"volume":1003,"transactions":9,"vwap":984},"2025-09-18",587700,{"date":1005,"open":932,"high":1006,"low":834,"close":834,"change":196,"percent_change":19,"volume":991,"transactions":9,"vwap":834},"2025-09-17",25.23,{"date":1008,"open":814,"high":814,"low":814,"close":814,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":814},"2025-09-16",{"date":1010,"open":760,"high":760,"low":760,"close":760,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":760},"2025-09-15",{"date":1012,"open":817,"high":817,"low":817,"close":817,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":817},"2025-09-12",{"date":1014,"open":759,"high":759,"low":759,"close":759,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":759},"2025-09-11",{"date":1016,"open":834,"high":834,"low":759,"close":759,"change":196,"percent_change":19,"volume":494,"transactions":9,"vwap":759},"2025-09-10",{"date":1018,"open":761,"high":761,"low":761,"close":761,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":761},"2025-09-09",{"date":1020,"open":333,"high":761,"low":333,"close":761,"change":1021,"percent_change":1022,"volume":497,"transactions":9,"vwap":761},"2025-09-08",-0.013,-0.05,{"date":1024,"open":760,"high":760,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":173,"transactions":9,"vwap":1025},"2025-09-05",25.148,0.038,0.15,{"date":1029,"open":441,"high":441,"low":441,"close":441,"change":129,"percent_change":825,"volume":479,"transactions":9,"vwap":441},"2025-09-04",{"date":1031,"open":18,"high":18,"low":18,"close":18,"change":488,"percent_change":1032,"volume":1033,"transactions":9,"vwap":18},"2025-09-03",-0.4,12500,{"date":1035,"open":333,"high":333,"low":333,"close":333,"change":272,"percent_change":379,"volume":479,"transactions":9,"vwap":333},"2025-09-02",{"date":1037,"open":441,"high":760,"low":441,"close":760,"change":20,"percent_change":1038,"volume":1039,"transactions":9,"vwap":760},"2025-08-29",0.32,361500,{"date":1041,"open":263,"high":263,"low":263,"close":263,"change":203,"percent_change":204,"volume":479,"transactions":9,"vwap":263},"2025-08-28",{"date":1043,"open":834,"high":834,"low":834,"close":834,"change":196,"percent_change":19,"volume":536,"transactions":9,"vwap":834},"2025-08-27",{"date":1045,"open":814,"high":814,"low":814,"close":814,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":814},"2025-08-26",{"date":1047,"open":760,"high":760,"low":760,"close":760,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":760},"2025-08-25",{"date":1049,"open":760,"high":760,"low":760,"close":760,"change":503,"percent_change":504,"volume":479,"transactions":9,"vwap":760},"2025-08-22",{"date":1051,"open":761,"high":761,"low":761,"close":761,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":761},"2025-08-21",{"date":1053,"open":759,"high":759,"low":759,"close":759,"change":446,"percent_change":483,"volume":479,"transactions":9,"vwap":759},"2025-08-20",{"date":1055,"open":441,"high":441,"low":441,"close":441,"change":232,"percent_change":742,"volume":479,"transactions":9,"vwap":441},"2025-08-19",{"date":1057,"open":432,"high":432,"low":432,"close":432,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":432},"2025-08-18",{"date":1059,"open":441,"high":432,"low":441,"close":432,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":432},"2025-08-15",{"date":1061,"open":333,"high":333,"low":333,"close":333,"change":286,"percent_change":287,"volume":479,"transactions":9,"vwap":333},"2025-08-14",{"date":1063,"open":211,"high":432,"low":211,"close":432,"change":446,"percent_change":483,"volume":1064,"transactions":9,"vwap":432},"2025-08-13",326300,{"date":1066,"open":211,"high":211,"low":211,"close":211,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":211},"2025-08-12",{"date":1068,"open":534,"high":534,"low":534,"close":534,"change":487,"percent_change":488,"volume":479,"transactions":9,"vwap":534},"2025-08-11",{"date":1070,"open":211,"high":333,"low":211,"close":333,"change":185,"percent_change":374,"volume":479,"transactions":9,"vwap":333},"2025-08-08",{"date":1072,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2025-08-07",{"date":1074,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2025-08-06",{"date":1076,"open":210,"high":210,"low":210,"close":210,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":210},"2025-08-05",{"date":1078,"open":263,"high":263,"low":263,"close":263,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":263},"2025-08-04",{"date":1080,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":479,"transactions":9,"vwap":502},"2025-08-01",{"date":1082,"open":508,"high":508,"low":508,"close":508,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":508},"2025-07-31",{"date":1084,"open":662,"high":508,"low":662,"close":508,"change":203,"percent_change":204,"volume":794,"transactions":9,"vwap":508},"2025-07-30",{"date":1086,"open":760,"high":932,"low":759,"close":759,"change":286,"percent_change":287,"volume":497,"transactions":9,"vwap":759},"2025-07-29",{"date":1088,"open":760,"high":984,"low":760,"close":760,"change":19,"percent_change":20,"volume":505,"transactions":9,"vwap":760},"2025-07-28",{"date":1090,"open":432,"high":432,"low":432,"close":432,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":432},"2025-07-25",{"date":1092,"open":333,"high":333,"low":333,"close":333,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":333},"2025-07-24",{"date":1094,"open":517,"high":517,"low":517,"close":517,"change":1095,"percent_change":446,"volume":479,"transactions":9,"vwap":517},"2025-07-23",0.007,{"date":1097,"open":759,"high":759,"low":211,"close":1098,"change":1099,"percent_change":866,"volume":494,"transactions":9,"vwap":1098},"2025-07-22",25.118,-0.032,{"date":1101,"open":759,"high":760,"low":759,"close":760,"change":185,"percent_change":374,"volume":1102,"transactions":9,"vwap":760},"2025-07-21",950800,{"date":1104,"open":441,"high":441,"low":441,"close":441,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":441},"2025-07-18",{"date":1106,"open":211,"high":211,"low":211,"close":211,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":211},"2025-07-17",{"date":1108,"open":211,"high":211,"low":211,"close":211,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":211},"2025-07-16",{"date":1110,"open":211,"high":211,"low":211,"close":211,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":211},"2025-07-15",{"date":1112,"open":224,"high":224,"low":224,"close":224,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":224},"2025-07-14",{"date":1114,"open":534,"high":534,"low":534,"close":534,"change":503,"percent_change":504,"volume":479,"transactions":9,"vwap":534},"2025-07-11",{"date":1116,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2025-07-10",{"date":1118,"open":211,"high":441,"low":210,"close":210,"change":225,"percent_change":225,"volume":536,"transactions":9,"vwap":210},"2025-07-09",{"date":1120,"open":210,"high":210,"low":210,"close":210,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":210},"2025-07-08",{"date":1122,"open":544,"high":544,"low":544,"close":544,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":544},"2025-07-07",{"date":1124,"open":508,"high":544,"low":508,"close":544,"change":213,"percent_change":214,"volume":536,"transactions":9,"vwap":544},"2025-07-03",{"date":1126,"open":508,"high":224,"low":508,"close":224,"change":446,"percent_change":483,"volume":479,"transactions":9,"vwap":224},"2025-07-02",{"date":1128,"open":508,"high":511,"low":18,"close":511,"change":540,"percent_change":19,"volume":173,"transactions":9,"vwap":511},"2025-07-01",{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":626,"percent_change":-6,"volume":479,"transactions":9,"vwap":1131},"2025-06-30",25.054001,{"date":1133,"open":309,"high":309,"low":309,"close":309,"change":514,"percent_change":177,"volume":479,"transactions":9,"vwap":309},"2025-06-27",{"date":1135,"open":432,"high":432,"low":432,"close":432,"change":225,"percent_change":225,"volume":505,"transactions":9,"vwap":432},"2025-06-26",{"date":1137,"open":432,"high":432,"low":432,"close":432,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":432},"2025-06-25",{"date":1139,"open":432,"high":432,"low":432,"close":432,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":432},"2025-06-24",{"date":1141,"open":333,"high":333,"low":333,"close":333,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":333},"2025-06-23",{"date":1143,"open":441,"high":441,"low":441,"close":441,"change":196,"percent_change":19,"volume":225,"transactions":9,"vwap":441},"2025-06-20",{"date":1145,"open":339,"high":339,"low":339,"close":339,"change":503,"percent_change":504,"volume":225,"transactions":9,"vwap":339},"2025-06-18",{"date":1147,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":224},"2025-06-17",{"date":1149,"open":224,"high":224,"low":224,"close":224,"change":196,"percent_change":19,"volume":225,"transactions":9,"vwap":224},"2025-06-16",{"date":1151,"open":592,"high":592,"low":592,"close":592,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":592},"2025-06-13",{"date":1153,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":210},"2025-06-12",{"date":1155,"open":210,"high":210,"low":210,"close":210,"change":184,"percent_change":185,"volume":225,"transactions":9,"vwap":210},"2025-06-11",{"date":1157,"open":263,"high":263,"low":263,"close":263,"change":184,"percent_change":185,"volume":225,"transactions":9,"vwap":263},"2025-06-10",{"date":1159,"open":511,"high":511,"low":511,"close":511,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":511},"2025-06-09",{"date":1161,"open":502,"high":502,"low":502,"close":502,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":502},"2025-06-06",{"date":1163,"open":511,"high":511,"low":511,"close":511,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":511},"2025-06-05",{"date":1165,"open":511,"high":511,"low":511,"close":511,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":511},"2025-06-04",{"date":1167,"open":309,"high":309,"low":309,"close":309,"change":196,"percent_change":19,"volume":225,"transactions":9,"vwap":309},"2025-06-03",{"date":1169,"open":508,"high":508,"low":508,"close":508,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":508},"2025-06-02",{"date":1171,"open":508,"high":508,"low":508,"close":508,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":508},"2025-05-30",{"date":1173,"open":511,"high":224,"low":309,"close":309,"change":616,"percent_change":617,"volume":1174,"transactions":9,"vwap":309},"2025-05-29",4500,{"date":1176,"open":517,"high":517,"low":517,"close":517,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":517},"2025-05-28",{"date":1178,"open":759,"high":760,"low":432,"close":432,"change":196,"percent_change":19,"volume":1179,"transactions":9,"vwap":432},"2025-05-27",18900,{"date":1181,"open":517,"high":517,"low":517,"close":517,"change":503,"percent_change":504,"volume":225,"transactions":9,"vwap":517},"2025-05-23",{"date":1183,"open":339,"high":432,"low":339,"close":441,"change":196,"percent_change":19,"volume":1184,"transactions":9,"vwap":441},"2025-05-22",11300,{"date":1186,"open":339,"high":339,"low":339,"close":339,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":339},"2025-05-21",{"date":1188,"open":339,"high":339,"low":339,"close":339,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":339},"2025-05-20",{"date":1190,"open":339,"high":339,"low":339,"close":339,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":339},"2025-05-19",{"date":1192,"open":339,"high":339,"low":339,"close":339,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":339},"2025-05-16",{"date":1194,"open":534,"high":534,"low":534,"close":534,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":534},"2025-05-15",{"date":1196,"open":1197,"high":1198,"low":592,"close":592,"change":225,"percent_change":225,"volume":505,"transactions":9,"vwap":592},"2025-05-14",25.103,25.109,{"date":1200,"open":592,"high":592,"low":592,"close":592,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":592},"2025-05-13",{"date":1202,"open":592,"high":592,"low":592,"close":592,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":592},"2025-05-12",{"date":1204,"open":592,"high":592,"low":592,"close":592,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":592},"2025-05-09",{"date":1206,"open":544,"high":544,"low":544,"close":544,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":544},"2025-05-08",{"date":1208,"open":544,"high":544,"low":544,"close":544,"change":184,"percent_change":185,"volume":225,"transactions":9,"vwap":544},"2025-05-07",{"date":1210,"open":502,"high":502,"low":502,"close":502,"change":419,"percent_change":420,"volume":479,"transactions":9,"vwap":502},"2025-05-06",{"date":1212,"open":572,"high":572,"low":572,"close":572,"change":487,"percent_change":488,"volume":1213,"transactions":9,"vwap":572},"2025-05-05",129000,{"date":1215,"open":502,"high":502,"low":502,"close":502,"change":184,"percent_change":185,"volume":479,"transactions":9,"vwap":502},"2025-05-02",{"date":1217,"open":309,"high":309,"low":309,"close":309,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":309},"2025-05-01",{"date":1219,"open":508,"high":508,"low":508,"close":508,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":508},"2025-04-30",{"date":1221,"open":321,"high":321,"low":321,"close":321,"change":1222,"percent_change":1223,"volume":479,"transactions":9,"vwap":321},"2025-04-29",-0.055,-0.22,{"date":1225,"open":211,"high":211,"low":211,"close":211,"change":1222,"percent_change":1223,"volume":1226,"transactions":9,"vwap":211},"2025-04-28",59400,{"date":1228,"open":814,"high":814,"low":814,"close":814,"change":446,"percent_change":483,"volume":479,"transactions":9,"vwap":814},"2025-04-25",{"date":1230,"open":517,"high":517,"low":517,"close":517,"change":184,"percent_change":185,"volume":225,"transactions":9,"vwap":517},"2025-04-24",{"date":178,"open":334,"high":334,"low":334,"close":334,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":334}]