[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KIQQ":3,"homepage-market-summary":27,"stock-historical-KIQQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KIQQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6714,1.679976,"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},25.3943,25.1816,0.2127,0.84,41.1298,26.765,22.4,654.0727752688172,68.6,186,{"status":28,"indices":29,"watchlist":73,"sectors":96,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"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",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":81},"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","2026-10-05",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":71,"sparkline":88,"date":81},"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":81},"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":71},"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":26,"page":42,"page_size":172,"total_pages":42,"summary":173,"data":178},1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},654,121657.5362,1.39,"2026-01-07",[179,182,189,198,207,215,224,231,239,247,256,264,271,277,285,293,300,307,315,322,329,336,342,349,357,364,371,378,385,393,400,407,416,425,433,441,448,455,462,471,481,490,497,504,511,518,525,533,539,547,554,562,570,577,583,590,596,602,609,615,622,628,632,637,641,647,652,658,665,670,676,682,687,691,696,700,705,709,714,718,724,729,734,739,745,752,757,762,766,770,773,778,781,786,790,795,800,805,809,814,819,825,830,835,840,845,851,856,860,864,868,873,880,886,891,899,904,909,911,914,919,924,929,935,941,948,955,959,966,973,980,986,993,997,1002,1007,1012,1017,1022,1027,1034,1040,1045,1050,1054,1060,1065,1070,1074,1078,1082,1085,1090,1094,1098,1102,1107,1112,1115,1119,1123,1128,1132,1137,1143,1149,1153,1158,1164,1168,1173,1178,1181,1187,1189,1194,1199,1203,1207,1210,1214,1220,1224,1229,1231,1236],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},22,25.4475,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":180,"vwap":188},"2026-10-01",25.02,0.0412,0.16,322.4828,25.1149,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",25.21,25.1404,-0.069,-0.27,391.4828,28,25.1962,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",25.255,25.2094,0.0916,0.36,333.4828,19,25.258,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.1178,-0.2337,-0.92,27.4828,18,25.1386,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":180,"vwap":223},"2026-09-25",25.42,25.44,25.3515,0.0769,0.3,476.4828,25.4234,{"date":225,"open":62,"high":226,"low":62,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":180,"vwap":230},"2026-09-24",25.2746,0.0175,0.07,645.4828,25.0465,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":213,"vwap":238},"2026-09-23",25.15,25.2571,-0.1861,-0.73,522.4828,25.1554,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":86,"volume":245,"transactions":180,"vwap":246},"2026-09-22",25.27,25.4432,25.25,-0.2061,593.4828,25.2902,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",25.43,25.6493,0.6172,2.47,639.2835,31,25.446,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",25.0321,0.1162,0.47,109.6268,23,24.9535,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":213,"vwap":270},"2026-09-17",24.9159,0.3614,1.47,39.4828,24.7136,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":-6,"volume":275,"transactions":213,"vwap":276},"2026-09-16",24.5545,-0.0002,31.4828,25.4607,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",24.5547,-0.1472,-0.6,16.4828,17,24.6139,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",24.7019,-0.1251,-0.5,22.4828,15,24.4837,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":205,"vwap":299},"2026-09-11",24.827,0.2084,0.85,42.6738,24.8577,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":205,"vwap":306},"2026-09-10",24.6186,-0.2052,-0.83,19.4828,24.6731,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",24.8238,-0.0576,-0.23,13.4828,14,24.8515,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":213,"vwap":321},"2026-09-08",24.8814,-0.0424,-0.17,119.4828,25.0016,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":180,"vwap":328},"2026-09-04",24.9238,0.0457,0.18,82.5868,24.9277,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":291,"vwap":335},"2026-09-03",24.8781,0.2575,1.05,15.4828,24.7638,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":165,"volume":340,"transactions":180,"vwap":341},"2026-09-02",24.6206,0.0484,36.5698,24.5628,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":62,"vwap":348},"2026-09-01",24.5722,-0.2733,-1.1,196.6858,24.6333,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-31",24.8455,0.0155,0.06,72.4828,37,24.8378,{"date":358,"open":184,"high":184,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":213,"vwap":363},"2026-08-28",24.83,-0.2651,-1.06,336.5308,25.0102,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":213,"vwap":370},"2026-08-27",25.0951,0.2863,1.15,18.4828,25.0334,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":334,"transactions":376,"vwap":377},"2026-08-26",24.8088,0.0008,0,16,24.7952,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":49,"volume":382,"transactions":383,"vwap":384},"2026-08-25",24.808,0.1221,37.4828,27,24.8561,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-24",24.6859,-0.1771,-0.71,31.4829,20,24.6613,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":391,"vwap":399},"2026-08-21",24.863,0.0071,0.03,50.5538,24.8693,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":376,"vwap":406},"2026-08-20",24.8559,-0.1516,-0.61,25014.4828,24.86,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":180,"vwap":415},"2026-08-19",24.88,25.13,25.0075,-0.0645,-0.26,3262.4828,24.9429,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-18",25.03,25.072,-0.3466,-1.36,1613.4828,24,25.0333,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":391,"vwap":432},"2026-08-17",25.61,25.4186,-0.0277,-0.11,726.4828,25.5917,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":-6,"volume":438,"transactions":439,"vwap":440},"2026-08-14",25.34,25.4463,-0.0009,3038.4828,21,25.3559,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":213,"vwap":447},"2026-08-13",25.4472,0.2397,0.95,26.4828,25.1234,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":283,"vwap":454},"2026-08-12",25.2075,0.1437,0.57,28.4828,25.2691,{"date":456,"open":457,"high":457,"low":62,"close":458,"change":459,"percent_change":413,"volume":460,"transactions":439,"vwap":461},"2026-08-11",25.12,25.0638,-0.0653,1630.2346,25.0099,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":262,"vwap":470},"2026-08-10",25.16,25.09,25.1291,0.1878,0.75,1639.3587,25.0969,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",24.95,24.805,24.9413,0.2189,0.89,13820.7554,34,24.9156,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":423,"vwap":489},"2026-08-06",24.78,24.87,24.7224,-0.1285,-0.52,3075.7554,24.8226,{"date":491,"open":62,"high":62,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":391,"vwap":496},"2026-08-05",24.8509,-0.5921,-2.33,263,25.1233,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":213,"vwap":503},"2026-08-04",25.443,0.6341,2.56,65.8959,25.3253,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":213,"vwap":510},"2026-08-03",24.8089,0.3164,1.29,88.7554,24.721,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":383,"vwap":517},"2026-07-31",24.4925,0.142,0.58,52.2284,24.4333,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":391,"vwap":524},"2026-07-30",24.3505,0.4706,1.97,66.5884,24.2417,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":180,"vwap":532},"2026-07-29",23.9301,23.8799,-0.3873,-1.6,237.5992,23.9669,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":236,"volume":537,"transactions":291,"vwap":538},"2026-07-28",24.2672,-0.1779,14.5992,24.2002,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":155,"volume":545,"transactions":205,"vwap":546},"2026-07-27",24.4499,24.39,24.4451,0.1623,217.5992,24.4497,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":439,"vwap":553},"2026-07-24",24.2828,-0.3169,-1.29,69.5992,24.5231,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":391,"vwap":561},"2026-07-23",24.77,24.5997,-0.524,-2.09,757.5992,24.767,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":213,"vwap":569},"2026-07-22",25.3,25.1237,-0.1457,-0.58,3017.5992,25.2793,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":283,"vwap":576},"2026-07-21",25.2694,0.3636,1.46,17.5992,25.5926,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":537,"transactions":291,"vwap":582},"2026-07-20",24.9058,-0.02,-0.08,25.0422,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":205,"vwap":589},"2026-07-17",24.9258,-0.3581,-1.42,35.6142,24.9271,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":537,"transactions":291,"vwap":595},"2026-07-16",25.2839,-0.4502,-1.75,25.4223,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":537,"transactions":291,"vwap":601},"2026-07-15",25.7341,-0.0943,-0.37,25.8271,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":368,"volume":607,"transactions":213,"vwap":608},"2026-07-14",25.78,25.8284,0.2946,129.5992,25.7777,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":537,"transactions":291,"vwap":614},"2026-07-13",25.5338,-0.5022,-1.93,25.6243,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":114,"volume":621,"transactions":9,"vwap":618},"2026-07-10",25.85,26.035999,25.83,0.091,3500,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-09",25.945,0.42,1.65,100,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":186,"percent_change":119,"volume":627,"transactions":9,"vwap":631},"2026-07-08",25.23,25.525,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":627,"transactions":9,"vwap":634},"2026-07-07",25.365,-0.326,-1.27,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":468,"volume":627,"transactions":9,"vwap":639},"2026-07-06",25.691,0.191,{"date":642,"open":241,"high":643,"low":241,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-02",25.5,-0.319,-1.24,300,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":627,"transactions":9,"vwap":649},"2026-07-01",25.819,-0.29,-1.11,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":646,"transactions":9,"vwap":655},"2026-06-30",26.17,26.109,0.607,2.38,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-29",25.47,25.502,-0.003,-0.01,400,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":627,"transactions":9,"vwap":667},"2026-06-26",25.505,-0.136,-0.53,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-25",25.641,0.138,0.54,200,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":664,"transactions":9,"vwap":679},"2026-06-24",25.8,25.503,-0.304,-1.18,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":627,"transactions":9,"vwap":684},"2026-06-23",25.807,-0.645,-2.44,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":228,"percent_change":690,"volume":627,"transactions":9,"vwap":689},"2026-06-22",26.452,0.27,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":627,"transactions":9,"vwap":693},"2026-06-18",26.382,0.535,2.07,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":650,"volume":627,"transactions":9,"vwap":698},"2026-06-17",25.847,-0.075,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":627,"transactions":9,"vwap":702},"2026-06-16",25.922,-0.471,-1.78,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":657,"volume":646,"transactions":9,"vwap":707},"2026-06-15",26.393,0.614,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":627,"transactions":9,"vwap":711},"2026-06-12",25.779,0.122,0.48,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":100,"percent_change":717,"volume":627,"transactions":9,"vwap":716},"2026-06-11",25.657,2.23,{"date":719,"open":241,"high":241,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-10",25.097,-0.38,-1.49,800,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":627,"transactions":9,"vwap":726},"2026-06-09",25.477,-0.173,-0.67,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":627,"transactions":9,"vwap":731},"2026-06-08",25.65,-0.023,-0.09,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":627,"transactions":9,"vwap":736},"2026-06-05",25.673,-0.952,-3.58,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":675,"transactions":9,"vwap":742},"2026-06-04",26.39,26.625,-0.095,-0.36,{"date":746,"open":747,"high":22,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-03",26.67,26.72,-0.026,-0.1,700,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":627,"transactions":9,"vwap":754},"2026-06-02",26.746,0.145,0.55,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":627,"transactions":9,"vwap":759},"2026-06-01",26.601,0.141,0.53,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":203,"volume":627,"transactions":9,"vwap":764},"2026-05-29",26.46,0.094,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":165,"volume":627,"transactions":9,"vwap":768},"2026-05-28",26.366,0.052,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":749,"percent_change":750,"volume":627,"transactions":9,"vwap":772},"2026-05-27",26.314,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":627,"transactions":9,"vwap":775},"2026-05-26",26.34,0.359,1.38,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":712,"percent_change":260,"volume":627,"transactions":9,"vwap":780},"2026-05-22",25.981,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":180,"transactions":9,"vwap":783},"2026-05-21",25.859,0.102,0.4,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":56,"volume":180,"transactions":9,"vwap":788},"2026-05-20",25.757,0.303,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":180,"transactions":9,"vwap":792},"2026-05-19",25.454,-0.14,-0.55,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":180,"transactions":9,"vwap":797},"2026-05-18",25.594,-0.124,-0.48,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":627,"transactions":9,"vwap":802},"2026-05-15",25.718,-0.182,-0.7,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":170,"volume":627,"transactions":9,"vwap":807},"2026-05-14",25.9,0.17,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":35,"volume":813,"transactions":9,"vwap":811},"2026-05-13",25.73,0.186,219,{"date":815,"open":660,"high":816,"low":660,"close":816,"change":817,"percent_change":818,"volume":675,"transactions":9,"vwap":816},"2026-05-12",25.544,-0.177,-0.69,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":281,"volume":824,"transactions":9,"vwap":822},"2026-05-11",25.64,25.721,-0.154,1100,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":627,"transactions":9,"vwap":827},"2026-05-08",25.875,0.488,1.92,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":627,"transactions":9,"vwap":832},"2026-05-07",25.387,-0.189,-0.74,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":627,"transactions":9,"vwap":837},"2026-05-06",25.576,0.394,1.56,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":627,"transactions":9,"vwap":842},"2026-05-05",25.182,0.266,1.07,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":581,"volume":850,"transactions":9,"vwap":848},"2026-05-04",25.08,24.916,-0.019,500,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":627,"transactions":9,"vwap":853},"2026-05-01",24.935,0.233,0.94,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":477,"volume":627,"transactions":9,"vwap":858},"2026-04-30",24.702,0.217,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":799,"volume":627,"transactions":9,"vwap":862},"2026-04-29",24.485,-0.119,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":668,"percent_change":794,"volume":675,"transactions":9,"vwap":867},"2026-04-28",24.595,24.604,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":627,"transactions":9,"vwap":870},"2026-04-27",24.74,-0.009,-0.04,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":664,"transactions":9,"vwap":877},"2026-04-24",24.57,24.76,24.749,0.274,1.12,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":627,"transactions":9,"vwap":883},"2026-04-23",24.49,24.475,0.02,0.08,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":844,"volume":664,"transactions":9,"vwap":889},"2026-04-22",24.38,24.455,0.26,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":751,"transactions":9,"vwap":896},"2026-04-21",24.26,24.27,24.19,24.195,0.027,0.11,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":627,"transactions":9,"vwap":901},"2026-04-20",24.168,-0.187,-0.77,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":627,"transactions":9,"vwap":906},"2026-04-17",24.355,0.187,0.77,{"date":910,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":627,"transactions":9,"vwap":901},"2026-04-16",{"date":912,"open":906,"high":906,"low":906,"close":906,"change":913,"percent_change":844,"volume":627,"transactions":9,"vwap":906},"2026-04-15",0.259,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":627,"transactions":9,"vwap":916},"2026-04-14",24.096001,0.276,1.16,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":119,"volume":675,"transactions":9,"vwap":922},"2026-04-13",23.79,23.82,0.15,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":627,"transactions":9,"vwap":926},"2026-04-10",23.67,0.01,0.04,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":751,"transactions":9,"vwap":932},"2026-04-09",23.59,23.66,-0.017,-0.07,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":664,"transactions":9,"vwap":938},"2026-04-08",23.76,23.677,0.478,2.06,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":353,"volume":947,"transactions":9,"vwap":944},"2026-04-07",23.16,23.199,23.14,0.013,2200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":760,"percent_change":954,"volume":723,"transactions":9,"vwap":953},"2026-04-06",23.19,23.22,23.156,23.186,0.61,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":580,"percent_change":733,"volume":172,"transactions":9,"vwap":958},"2026-04-02",22.82,23.045,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":100,"volume":965,"transactions":9,"vwap":963},"2026-04-01",23.09,23.13,23.065001,0.128,4600,{"date":967,"open":968,"high":262,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-31",22.71,22.937,0.513,2.29,9000,{"date":974,"open":975,"high":975,"low":23,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-30",22.545,22.424,-0.342,-1.5,4800,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":824,"transactions":9,"vwap":983},"2026-03-27",22.91,22.766,-0.35,-1.51,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-26",23.29,23.116,-0.356,-1.52,6700,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":625,"volume":627,"transactions":9,"vwap":995},"2026-03-25",23.472,0.099,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":391,"transactions":9,"vwap":999},"2026-03-24",23.373,-0.116,-0.49,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":627,"transactions":9,"vwap":1004},"2026-03-23",23.489,0.149,0.64,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":627,"transactions":9,"vwap":1009},"2026-03-20",23.34,-0.313,-1.32,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":627,"transactions":9,"vwap":1014},"2026-03-19",23.653,-0.099,-0.42,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":627,"transactions":9,"vwap":1019},"2026-03-18",23.752,-0.211,-0.88,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":751,"transactions":9,"vwap":1024},"2026-03-17",23.963,0.098,0.41,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":751,"transactions":9,"vwap":1031},"2026-03-16",23.87,23.85,23.865,0.179,0.76,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-13",23.686,0.024,0.1,2,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1039,"transactions":9,"vwap":1042},"2026-03-12",23.662,-0.267,-1.12,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1039,"transactions":9,"vwap":1047},"2026-03-11",23.929,0.029,0.12,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":353,"volume":627,"transactions":9,"vwap":1052},"2026-03-10",23.9,0.014,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-09",23.886,0.185,0.78,101,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1059,"transactions":9,"vwap":1062},"2026-03-06",23.701,-0.229,-0.96,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1059,"transactions":9,"vwap":1067},"2026-03-05",23.93,-0.029,-0.12,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":160,"volume":627,"transactions":9,"vwap":1072},"2026-03-04",23.959,0.209,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":834,"volume":627,"transactions":9,"vwap":1076},"2026-03-03",23.75,-0.178,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":923,"volume":627,"transactions":9,"vwap":1080},"2026-03-02",23.928,0.036,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":849,"percent_change":581,"volume":627,"transactions":9,"vwap":1084},"2026-02-27",23.892,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":627,"transactions":9,"vwap":1087},"2026-02-26",23.911,-0.411,-1.69,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":890,"percent_change":1093,"volume":627,"transactions":9,"vwap":1092},"2026-02-25",24.322,1.08,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":760,"percent_change":1097,"volume":627,"transactions":9,"vwap":1096},"2026-02-24",24.062,0.59,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":902,"percent_change":1101,"volume":627,"transactions":9,"vwap":1100},"2026-02-23",23.921,-0.78,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":42,"transactions":9,"vwap":1104},"2026-02-20",24.108,0.144,0.6,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":42,"transactions":9,"vwap":1109},"2026-02-19",23.964,-0.037,-0.15,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":923,"percent_change":119,"volume":627,"transactions":9,"vwap":1114},"2026-02-18",24.00099945,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1038,"volume":627,"transactions":9,"vwap":1117},"2026-02-17",23.851,0.025,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":194,"volume":627,"transactions":9,"vwap":1121},"2026-02-13",23.826,-0.065,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":985,"volume":675,"transactions":9,"vwap":1126},"2026-02-12",24.17,23.891,-0.366,{"date":1129,"open":1125,"high":1130,"low":1125,"close":1130,"change":1131,"percent_change":1069,"volume":627,"transactions":9,"vwap":1130},"2026-02-11",24.257,-0.028,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":675,"transactions":9,"vwap":1134},"2026-02-10",24.285,-0.045,-0.18,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":627,"transactions":9,"vwap":1140},"2026-02-09",24.18,24.33,0.081,0.33,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":646,"transactions":9,"vwap":1146},"2026-02-06",24.049999,24.249,0.572,2.42,{"date":1150,"open":938,"high":938,"low":938,"close":938,"change":1151,"percent_change":1152,"volume":627,"transactions":9,"vwap":938},"2026-02-05",-0.454,-1.88,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1043,"percent_change":1157,"volume":627,"transactions":9,"vwap":1156},"2026-02-04",24.31,24.131,-1.09,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-03",24.398,-0.364,-1.47,144,{"date":1165,"open":474,"high":474,"low":1166,"close":1166,"change":1167,"percent_change":600,"volume":627,"transactions":9,"vwap":1166},"2026-02-02",24.762,-0.093,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":311,"volume":646,"transactions":9,"vwap":1171},"2026-01-30",24.81,24.855,-0.058,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":627,"transactions":9,"vwap":1175},"2026-01-29",24.913,-0.288,-1.14,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":849,"percent_change":581,"volume":627,"transactions":9,"vwap":1180},"2026-01-28",25.201,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1183,"change":1185,"percent_change":100,"volume":1186,"transactions":9,"vwap":1183},"2026-01-27",25.22,25.36,0.14,600,{"date":1188,"open":847,"high":847,"low":847,"close":847,"change":784,"percent_change":1026,"volume":42,"transactions":9,"vwap":847},"2026-01-26",{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":627,"transactions":9,"vwap":1191},"2026-01-23",24.978,0.072,0.29,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":627,"transactions":9,"vwap":1196},"2026-01-22",24.906,0.154,0.62,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1198,"volume":627,"transactions":9,"vwap":1201},"2026-01-21",24.752,0.153,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":722,"volume":627,"transactions":9,"vwap":1205},"2026-01-20",24.599,-0.373,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1131,"percent_change":430,"volume":627,"transactions":9,"vwap":1209},"2026-01-16",24.972,{"date":1211,"open":62,"high":62,"low":62,"close":62,"change":1212,"percent_change":1213,"volume":627,"transactions":9,"vwap":62},"2026-01-15",0.126,0.51,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-01-14",24.874,-0.268,-1.07,699,{"date":1221,"open":465,"high":1222,"low":1223,"close":1222,"change":1068,"percent_change":1069,"volume":751,"transactions":9,"vwap":1222},"2026-01-13",25.142,25.059999,{"date":1225,"open":630,"high":630,"low":1226,"close":1226,"change":1227,"percent_change":186,"volume":1228,"transactions":9,"vwap":1226},"2026-01-12",25.171,0.041,1400,{"date":1230,"open":410,"high":410,"low":410,"close":410,"change":186,"percent_change":1006,"volume":627,"transactions":9,"vwap":410},"2026-01-09",{"date":1232,"open":465,"high":465,"low":853,"close":1233,"change":699,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-01-08",24.97,-0.3,1500,{"date":177,"open":1237,"high":1237,"low":1238,"close":1238,"change":1122,"percent_change":413,"volume":1239,"transactions":9,"vwap":1238},25.11,25.045,105]