[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KWIN":3,"homepage-market-summary":25,"stock-historical-KWIN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KWIN","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 Wahed Alternative Income Index ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},25.9,25.78,25.99,25.8586,0.0414,0.16,52557.529483,27.11,24.41,21990.553607882095,55.2,229,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},21991,5035836.7762050005,3.54,"2025-11-05",[176,179,187,196,204,214,223,232,240,247,257,265,273,282,292,298,305,313,318,325,333,339,347,353,360,369,376,382,389,398,407,414,419,425,431,438,447,455,464,472,481,489,498,504,511,517,524,533,537,545,553,562,570,577,585,592,598,605,612,619,626,632,637,642,647,652,659,665,670,675,680,684,687,691,695,701,705,712,718,722,727,732,736,742,747,753,756,759,765,768,773,777,781,786,792,795,800,805,811,816,821,825,831,834,838,846,852,857,861,864,869,875,879,882,884,887,893,898,903,908,914,918,925,932,935,938,943,946,951,954,958,961,966,969,973,978,983,987,992,994,998,1003,1006,1010,1015,1021,1025,1029,1033,1038,1043,1047,1052,1056,1061,1066,1071,1075,1081,1084,1087,1091,1095,1097,1100,1104,1108,1110,1113,1117,1120,1123,1128,1132,1135,1139,1143,1146,1151,1153,1156,1160,1164,1169,1172,1176,1178,1180,1185,1190,1195,1199,1203,1208,1212,1217,1220,1224,1229,1233,1237,1243,1248,1253,1260,1264,1269,1272,1274,1277,1283,1287,1290,1295,1300,1303,1307,1311,1316,1321,1325,1329,1335,1339,1343,1348,1352,1355,1359],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},376,25.9022,{"date":180,"open":181,"high":13,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",25.8101,0.0118,0.05,20547.420787,149,25.8693,{"date":188,"open":13,"high":13,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",25.8,25.8468,0.0068,0.03,5784.4282,74,25.8443,{"date":197,"open":198,"high":13,"low":189,"close":199,"change":200,"percent_change":192,"volume":201,"transactions":202,"vwap":203},"2026-09-30",25.899,25.84,0.0066,15622.7009,340,25.8366,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":16},"2026-09-29",25.81,25.8898,25.79,25.8334,-0.0215,-0.08,9335.182715,89,{"date":215,"open":206,"high":216,"low":206,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",25.9099,25.8549,0.0094,0.04,10458.57545,133,25.8749,{"date":224,"open":225,"high":225,"low":189,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",25.905,25.8455,-0.0095,-0.04,7711.808715,62,25.8603,{"date":233,"open":234,"high":13,"low":206,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",25.855,-0.035,-0.14,7278.058294,82,25.8645,{"date":241,"open":206,"high":225,"low":208,"close":242,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",25.89,0,15258.220007,117,25.8318,{"date":248,"open":249,"high":250,"low":251,"close":242,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",25.83,26.16,25.7801,0.06,0.23,15836.2662,189,25.8868,{"date":258,"open":259,"high":260,"low":251,"close":249,"change":261,"percent_change":-6,"volume":262,"transactions":263,"vwap":264},"2026-09-21",25.82,25.88,-0.0008,8954.479313,115,25.8271,{"date":266,"open":259,"high":267,"low":259,"close":268,"change":269,"percent_change":183,"volume":270,"transactions":271,"vwap":272},"2026-09-18",25.86,25.8308,0.0123,8007.743951,128,25.8472,{"date":274,"open":267,"high":267,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",25.7601,25.8185,-0.0147,-0.06,8836.390389,85,25.8276,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":230,"vwap":291},"2026-09-16",25.805,25.85,25.75,25.8332,0.0732,0.28,6361.468308,25.8135,{"date":293,"open":206,"high":285,"low":294,"close":294,"change":243,"percent_change":243,"volume":295,"transactions":296,"vwap":297},"2026-09-15",25.76,12146.35358,119,25.8025,{"date":299,"open":14,"high":300,"low":294,"close":294,"change":278,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",25.8599,-0.23,11243.411668,129,25.7976,{"date":306,"open":307,"high":308,"low":309,"close":259,"change":310,"percent_change":228,"volume":311,"transactions":238,"vwap":312},"2026-09-11",25.849,25.92,25.77,-0.01,10575.455498,25.8241,{"date":314,"open":294,"high":285,"low":294,"close":249,"change":310,"percent_change":228,"volume":315,"transactions":316,"vwap":317},"2026-09-10",7983.211933,106,25.8118,{"date":319,"open":206,"high":285,"low":320,"close":199,"change":321,"percent_change":47,"volume":322,"transactions":323,"vwap":324},"2026-09-09",25.7613,0.0475,16099.80965,150,25.8233,{"date":326,"open":286,"high":199,"low":286,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",25.7925,-0.0375,-0.15,8724.713962,123,25.7912,{"date":334,"open":14,"high":199,"low":286,"close":249,"change":335,"percent_change":219,"volume":336,"transactions":337,"vwap":338},"2026-09-04",0.01,44558.997371,75,25.7817,{"date":340,"open":341,"high":342,"low":343,"close":259,"change":243,"percent_change":243,"volume":344,"transactions":345,"vwap":346},"2026-09-03",25.8299,25.91,25.7683,7278.677976,100,25.8309,{"date":348,"open":14,"high":249,"low":349,"close":259,"change":243,"percent_change":243,"volume":350,"transactions":351,"vwap":352},"2026-09-02",25.72,18878.515076,186,25.7778,{"date":354,"open":355,"high":259,"low":286,"close":259,"change":356,"percent_change":357,"volume":358,"transactions":323,"vwap":359},"2026-09-01",25.819,0.0437,0.17,9879.42079,25.7986,{"date":361,"open":199,"high":199,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",25.73,25.7763,-0.0337,-0.13,5488.687831,92,25.7868,{"date":370,"open":208,"high":206,"low":362,"close":206,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",0.02,0.08,6168.4774,65,25.7939,{"date":377,"open":349,"high":208,"low":378,"close":208,"change":243,"percent_change":243,"volume":379,"transactions":380,"vwap":381},"2026-08-27",25.7003,11497.1754,107,25.7479,{"date":383,"open":286,"high":208,"low":384,"close":208,"change":385,"percent_change":386,"volume":387,"transactions":374,"vwap":388},"2026-08-26",25.71,0.0484,0.19,4852.507908,25.7723,{"date":390,"open":286,"high":391,"low":392,"close":393,"change":394,"percent_change":18,"volume":395,"transactions":396,"vwap":397},"2026-08-25",25.7899,25.68,25.7416,0.0416,10574.242062,61,25.7745,{"date":399,"open":400,"high":208,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",25.74,25.7,-0.055,-0.21,20254.908031,170,25.7252,{"date":408,"open":189,"high":189,"low":409,"close":410,"change":235,"percent_change":236,"volume":411,"transactions":412,"vwap":413},"2026-08-21",25.7201,25.755,5249.8728,81,25.779,{"date":415,"open":384,"high":189,"low":384,"close":208,"change":335,"percent_change":219,"volume":416,"transactions":417,"vwap":418},"2026-08-20",12822.118979,110,25.7721,{"date":420,"open":286,"high":342,"low":421,"close":14,"change":219,"percent_change":18,"volume":422,"transactions":423,"vwap":424},"2026-08-19",25.55,30569.576299,407,25.7025,{"date":426,"open":362,"high":13,"low":362,"close":400,"change":427,"percent_change":252,"volume":428,"transactions":429,"vwap":430},"2026-08-18",0.0145,21634.48385,223,25.796,{"date":432,"open":413,"high":433,"low":392,"close":434,"change":17,"percent_change":18,"volume":435,"transactions":436,"vwap":437},"2026-08-17",25.7799,25.7255,9073.635018,83,25.7614,{"date":439,"open":440,"high":391,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",25.52,25.6841,-0.0317,-0.12,3382.342913,71,25.7123,{"date":448,"open":449,"high":294,"low":449,"close":450,"change":451,"percent_change":192,"volume":452,"transactions":453,"vwap":454},"2026-08-13",25.6,25.7158,0.0076,3183.661128,45,25.7047,{"date":456,"open":457,"high":294,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":46,"vwap":463},"2026-08-12",25.66,25.65,25.7082,-0.005,-0.02,10713.722034,25.7098,{"date":465,"open":466,"high":309,"low":458,"close":467,"change":468,"percent_change":192,"volume":469,"transactions":470,"vwap":471},"2026-08-11",25.7562,25.7132,0.0082,17699.186684,209,25.7009,{"date":473,"open":362,"high":189,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",25.54,25.705,-0.0451,-0.18,37536.399335,400,25.6832,{"date":482,"open":483,"high":285,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":46,"vwap":488},"2026-08-07",25.6826,25.7501,0.0339,0.13,9266.213099,25.7464,{"date":490,"open":491,"high":294,"low":492,"close":493,"change":494,"percent_change":335,"volume":495,"transactions":496,"vwap":497},"2026-08-06",25.7049,25.6701,25.7162,0.0029,8114.811626,55,25.7192,{"date":499,"open":349,"high":294,"low":492,"close":500,"change":501,"percent_change":236,"volume":502,"transactions":503,"vwap":467},"2026-08-05",25.7133,-0.0367,5220.696835,49,{"date":505,"open":506,"high":286,"low":507,"close":286,"change":335,"percent_change":219,"volume":508,"transactions":509,"vwap":510},"2026-08-04",25.729,25.6801,12206.7492,88,25.7256,{"date":512,"open":513,"high":286,"low":392,"close":400,"change":310,"percent_change":228,"volume":514,"transactions":515,"vwap":516},"2026-08-03",25.715,9293.546569,166,25.7305,{"date":518,"open":401,"high":208,"low":458,"close":286,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",0.069,0.27,56741.196728,351,25.7274,{"date":525,"open":526,"high":362,"low":527,"close":528,"change":529,"percent_change":162,"volume":530,"transactions":531,"vwap":532},"2026-07-30",25.69,25.63,25.681,0.051,16291.877668,112,25.7007,{"date":534,"open":362,"high":362,"low":527,"close":527,"change":461,"percent_change":211,"volume":535,"transactions":503,"vwap":536},"2026-07-29",6918.005668,25.6762,{"date":538,"open":458,"high":539,"low":527,"close":458,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",25.67,-0.0252,-0.1,6107.8319,36,25.6565,{"date":546,"open":362,"high":362,"low":547,"close":548,"change":549,"percent_change":183,"volume":550,"transactions":551,"vwap":552},"2026-07-27",25.6101,25.6752,0.0122,7818.071,77,25.6864,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":371,"volume":559,"transactions":560,"vwap":561},"2026-07-24",25.7299,25.61,25.663,0.0062,3718.396295,30,25.6655,{"date":563,"open":384,"high":384,"low":564,"close":565,"change":566,"percent_change":335,"volume":567,"transactions":568,"vwap":569},"2026-07-23",25.6001,25.6568,0.0037,2751.1091,43,25.6721,{"date":571,"open":556,"high":401,"low":449,"close":572,"change":573,"percent_change":371,"volume":574,"transactions":575,"vwap":576},"2026-07-22",25.6531,0.0059,6892.5532,98,25.6443,{"date":578,"open":579,"high":401,"low":449,"close":580,"change":581,"percent_change":335,"volume":582,"transactions":583,"vwap":584},"2026-07-21",25.645,25.6472,0.0018,15404.313979,143,25.6417,{"date":586,"open":587,"high":384,"low":449,"close":588,"change":589,"percent_change":228,"volume":590,"transactions":509,"vwap":591},"2026-07-20",25.655,25.6454,-0.0106,13507.3961,25.6724,{"date":593,"open":349,"high":349,"low":449,"close":594,"change":595,"percent_change":335,"volume":596,"transactions":396,"vwap":597},"2026-07-17",25.656,0.0034,2959.5211,25.6889,{"date":599,"open":401,"high":401,"low":600,"close":601,"change":602,"percent_change":66,"volume":603,"transactions":396,"vwap":604},"2026-07-16",25.6012,25.6526,0.0526,6862.604035,25.6819,{"date":606,"open":260,"high":260,"low":607,"close":449,"change":608,"percent_change":609,"volume":610,"transactions":417,"vwap":611},"2026-07-15",25.5001,-0.0674,-0.26,7537.458547,25.6506,{"date":613,"open":308,"high":614,"low":556,"close":615,"change":616,"percent_change":486,"volume":617,"transactions":323,"vwap":618},"2026-07-14",25.94,25.6674,0.0324,12372.6831,25.6734,{"date":620,"open":349,"high":410,"low":621,"close":622,"change":623,"percent_change":252,"volume":624,"transactions":230,"vwap":625},"2026-07-13",25.62,25.635,0.016,7131.902568,25.6379,{"date":627,"open":628,"high":628,"low":449,"close":629,"change":630,"percent_change":-6,"volume":631,"transactions":9,"vwap":629},"2026-07-10",25.64,25.619,-0.001,4100,{"date":633,"open":634,"high":457,"low":621,"close":621,"change":635,"percent_change":541,"volume":636,"transactions":9,"vwap":621},"2026-07-09",25.625,-0.025,6300,{"date":638,"open":384,"high":384,"low":639,"close":579,"change":640,"percent_change":228,"volume":641,"transactions":9,"vwap":579},"2026-07-08",25.59,-0.011,4400,{"date":643,"open":621,"high":208,"low":449,"close":594,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":594},"2026-07-07",0.036,0.14,22400,{"date":648,"open":13,"high":13,"low":639,"close":621,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":621},"2026-07-06",-0.39,-1.5,37000,{"date":653,"open":654,"high":20,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-02",25.47,26.01,0.385,1.5,169300,{"date":660,"open":421,"high":401,"low":661,"close":634,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":634},"2026-07-01",25.5,0.065,0.25,5400,{"date":666,"open":667,"high":526,"low":667,"close":668,"change":402,"percent_change":403,"volume":669,"transactions":9,"vwap":668},"2026-06-30",25.53,25.56,15700,{"date":671,"open":539,"high":539,"low":474,"close":672,"change":673,"percent_change":228,"volume":674,"transactions":9,"vwap":672},"2026-06-29",25.615,-0.009,7000,{"date":676,"open":392,"high":392,"low":668,"close":677,"change":678,"percent_change":192,"volume":679,"transactions":9,"vwap":677},"2026-06-26",25.624,0.008,12700,{"date":681,"open":539,"high":392,"low":421,"close":682,"change":623,"percent_change":252,"volume":683,"transactions":9,"vwap":682},"2026-06-25",25.616,5600,{"date":685,"open":539,"high":539,"low":421,"close":449,"change":635,"percent_change":541,"volume":686,"transactions":9,"vwap":449},"2026-06-24",5000,{"date":688,"open":457,"high":539,"low":449,"close":634,"change":689,"percent_change":645,"volume":690,"transactions":9,"vwap":634},"2026-06-23",0.035,13000,{"date":692,"open":539,"high":539,"low":421,"close":639,"change":693,"percent_change":486,"volume":694,"transactions":9,"vwap":639},"2026-06-22",0.034,38800,{"date":696,"open":457,"high":697,"low":421,"close":698,"change":699,"percent_change":477,"volume":700,"transactions":9,"vwap":698},"2026-06-18",25.661,25.556,-0.047,6600,{"date":702,"open":458,"high":457,"low":474,"close":703,"change":630,"percent_change":-6,"volume":704,"transactions":9,"vwap":703},"2026-06-17",25.603,30100,{"date":706,"open":707,"high":457,"low":708,"close":709,"change":710,"percent_change":219,"volume":711,"transactions":9,"vwap":709},"2026-06-16",25.58,25.532,25.604,0.009,21100,{"date":713,"open":349,"high":349,"low":667,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-15",25.595,-0.008,-0.03,8600,{"date":719,"open":449,"high":458,"low":667,"close":703,"change":720,"percent_change":541,"volume":721,"transactions":9,"vwap":703},"2026-06-12",-0.026,6400,{"date":723,"open":667,"high":384,"low":667,"close":724,"change":725,"percent_change":66,"volume":726,"transactions":9,"vwap":724},"2026-06-11",25.629,0.054,7800,{"date":728,"open":621,"high":628,"low":729,"close":730,"change":460,"percent_change":461,"volume":731,"transactions":9,"vwap":730},"2026-06-10",25.57,25.575,7400,{"date":733,"open":667,"high":527,"low":667,"close":707,"change":734,"percent_change":461,"volume":735,"transactions":9,"vwap":707},"2026-06-09",-0.006,13800,{"date":737,"open":527,"high":527,"low":738,"close":739,"change":740,"percent_change":310,"volume":741,"transactions":9,"vwap":739},"2026-06-08",25.488,25.586,-0.003,9700,{"date":743,"open":458,"high":539,"low":440,"close":744,"change":745,"percent_change":192,"volume":746,"transactions":9,"vwap":744},"2026-06-05",25.589,0.007,138300,{"date":748,"open":628,"high":458,"low":440,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-04",25.582,-0.048,-0.19,4700,{"date":754,"open":458,"high":458,"low":729,"close":527,"change":243,"percent_change":243,"volume":755,"transactions":9,"vwap":527},"2026-06-03",10700,{"date":757,"open":724,"high":457,"low":449,"close":527,"change":183,"percent_change":162,"volume":758,"transactions":9,"vwap":527},"2026-06-02",30000,{"date":760,"open":526,"high":761,"low":762,"close":707,"change":763,"percent_change":310,"volume":764,"transactions":9,"vwap":707},"2026-06-01",26.521,25.3,-0.002,26100,{"date":766,"open":628,"high":458,"low":474,"close":749,"change":750,"percent_change":751,"volume":767,"transactions":9,"vwap":749},"2026-05-29",10000,{"date":769,"open":449,"high":628,"low":770,"close":527,"change":771,"percent_change":772,"volume":717,"transactions":9,"vwap":527},"2026-05-28",25.585,0.074,0.29,{"date":774,"open":556,"high":349,"low":667,"close":698,"change":775,"percent_change":403,"volume":776,"transactions":9,"vwap":698},"2026-05-27",-0.054,15000,{"date":778,"open":621,"high":621,"low":421,"close":556,"change":779,"percent_change":47,"volume":780,"transactions":9,"vwap":556},"2026-05-26",0.046,16000,{"date":782,"open":621,"high":621,"low":783,"close":784,"change":460,"percent_change":461,"volume":785,"transactions":9,"vwap":784},"2026-05-22",25.526,25.564,3800,{"date":787,"open":449,"high":449,"low":440,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-21",25.569,-0.051,-0.2,7200,{"date":793,"open":667,"high":526,"low":667,"close":621,"change":371,"percent_change":372,"volume":794,"transactions":9,"vwap":621},"2026-05-20",5200,{"date":796,"open":707,"high":449,"low":797,"close":449,"change":798,"percent_change":47,"volume":799,"transactions":9,"vwap":449},"2026-05-19",25.525,0.047,8300,{"date":801,"open":707,"high":707,"low":661,"close":802,"change":803,"percent_change":219,"volume":804,"transactions":9,"vwap":802},"2026-05-18",25.553,0.011,8200,{"date":806,"open":449,"high":449,"low":807,"close":808,"change":809,"percent_change":18,"volume":810,"transactions":9,"vwap":808},"2026-05-15",25.465,25.542,0.042,7300,{"date":812,"open":729,"high":813,"low":654,"close":661,"change":814,"percent_change":211,"volume":815,"transactions":9,"vwap":661},"2026-05-14",25.579,-0.021,3000,{"date":817,"open":639,"high":458,"low":818,"close":819,"change":720,"percent_change":541,"volume":820,"transactions":9,"vwap":819},"2026-05-13",25.382,25.521,48100,{"date":822,"open":556,"high":457,"low":661,"close":823,"change":740,"percent_change":310,"volume":824,"transactions":9,"vwap":823},"2026-05-12",25.547,14600,{"date":826,"open":729,"high":729,"low":827,"close":421,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":421},"2026-05-11",25.451,0.029,0.11,12000,{"date":832,"open":668,"high":668,"low":654,"close":819,"change":529,"percent_change":162,"volume":833,"transactions":9,"vwap":819},"2026-05-08",5700,{"date":835,"open":668,"high":621,"low":836,"close":654,"change":837,"percent_change":790,"volume":735,"transactions":9,"vwap":654},"2026-05-07",25.46,-0.052,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":486,"volume":845,"transactions":9,"vwap":843},"2026-05-06",25.49,25.549,25.45,25.522,0.033,10900,{"date":847,"open":848,"high":707,"low":849,"close":850,"change":461,"percent_change":211,"volume":851,"transactions":9,"vwap":850},"2026-05-05",25.555,25.44,25.489,14000,{"date":853,"open":840,"high":421,"low":842,"close":854,"change":855,"percent_change":252,"volume":856,"transactions":9,"vwap":854},"2026-05-04",25.509,0.015,30700,{"date":858,"open":474,"high":421,"low":842,"close":859,"change":720,"percent_change":541,"volume":860,"transactions":9,"vwap":859},"2026-05-01",25.494,10800,{"date":862,"open":474,"high":421,"low":849,"close":440,"change":335,"percent_change":219,"volume":863,"transactions":9,"vwap":440},"2026-04-30",9800,{"date":865,"open":474,"high":421,"low":654,"close":866,"change":867,"percent_change":868,"volume":851,"transactions":9,"vwap":866},"2026-04-29",25.51,-0.027,-0.11,{"date":870,"open":661,"high":421,"low":842,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-28",25.537,0.037,0.15,11200,{"date":876,"open":474,"high":877,"low":842,"close":661,"change":814,"percent_change":211,"volume":878,"transactions":9,"vwap":661},"2026-04-27",25.545,11800,{"date":880,"open":474,"high":668,"low":661,"close":819,"change":803,"percent_change":219,"volume":881,"transactions":9,"vwap":819},"2026-04-24",64800,{"date":883,"open":667,"high":770,"low":654,"close":866,"change":219,"percent_change":18,"volume":674,"transactions":9,"vwap":866},"2026-04-23",{"date":885,"open":661,"high":421,"low":654,"close":654,"change":310,"percent_change":228,"volume":886,"transactions":9,"vwap":654},"2026-04-22",5300,{"date":888,"open":889,"high":661,"low":836,"close":890,"change":192,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-21",25.467,25.48,0.12,20500,{"date":894,"open":421,"high":421,"low":842,"close":842,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":842},"2026-04-20",-0.056,-0.22,14200,{"date":899,"open":729,"high":729,"low":900,"close":901,"change":902,"percent_change":829,"volume":845,"transactions":9,"vwap":901},"2026-04-17",25.486,25.506,0.028,{"date":904,"open":21,"high":458,"low":21,"close":905,"change":906,"percent_change":891,"volume":907,"transactions":9,"vwap":905},"2026-04-16",25.478,0.031,17500,{"date":909,"open":840,"high":840,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-15",25.447,-0.043,-0.17,6700,{"date":915,"open":440,"high":707,"low":849,"close":840,"change":916,"percent_change":917,"volume":878,"transactions":9,"vwap":840},"2026-04-14",0.017,0.07,{"date":919,"open":920,"high":667,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-13",25.42,25.473,-0.018,-0.07,8700,{"date":926,"open":927,"high":667,"low":920,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-10",25.43,25.491,0.026,0.1,6900,{"date":933,"open":934,"high":667,"low":934,"close":807,"change":855,"percent_change":252,"volume":636,"transactions":9,"vwap":807},"2026-04-09",25.4,{"date":936,"open":890,"high":440,"low":762,"close":842,"change":720,"percent_change":541,"volume":937,"transactions":9,"vwap":842},"2026-04-08",61900,{"date":939,"open":840,"high":667,"low":940,"close":941,"change":310,"percent_change":228,"volume":942,"transactions":9,"vwap":941},"2026-04-07",25.41,25.476,22100,{"date":944,"open":440,"high":440,"low":890,"close":900,"change":906,"percent_change":891,"volume":945,"transactions":9,"vwap":900},"2026-04-06",12200,{"date":947,"open":866,"high":707,"low":934,"close":948,"change":949,"percent_change":371,"volume":950,"transactions":9,"vwap":948},"2026-04-02",25.455,0.005,13700,{"date":952,"open":840,"high":661,"low":934,"close":842,"change":803,"percent_change":219,"volume":953,"transactions":9,"vwap":842},"2026-04-01",21300,{"date":955,"open":840,"high":661,"low":956,"close":957,"change":630,"percent_change":-6,"volume":726,"transactions":9,"vwap":957},"2026-03-31",25.391,25.439,{"date":959,"open":840,"high":392,"low":960,"close":849,"change":183,"percent_change":162,"volume":669,"transactions":9,"vwap":849},"2026-03-30",25.37,{"date":962,"open":840,"high":840,"low":963,"close":963,"change":211,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-27",25.39,-0.31,7100,{"date":967,"open":654,"high":654,"low":934,"close":654,"change":968,"percent_change":357,"volume":674,"transactions":9,"vwap":654},"2026-03-26",0.044,{"date":970,"open":890,"high":840,"low":960,"close":971,"change":972,"percent_change":243,"volume":931,"transactions":9,"vwap":971},"2026-03-25",25.426,0.001,{"date":974,"open":527,"high":527,"low":975,"close":976,"change":949,"percent_change":371,"volume":977,"transactions":9,"vwap":976},"2026-03-24",25.36,25.425,12600,{"date":979,"open":654,"high":890,"low":980,"close":920,"change":981,"percent_change":278,"volume":982,"transactions":9,"vwap":920},"2026-03-23",25.27,-0.014,24700,{"date":984,"open":840,"high":668,"low":963,"close":985,"change":771,"percent_change":772,"volume":986,"transactions":9,"vwap":985},"2026-03-20",25.434,43800,{"date":988,"open":927,"high":836,"low":989,"close":975,"change":868,"percent_change":990,"volume":991,"transactions":9,"vwap":975},"2026-03-19",25.26,-0.43,25100,{"date":993,"open":927,"high":474,"low":927,"close":654,"change":371,"percent_change":372,"volume":686,"transactions":9,"vwap":654},"2026-03-18",{"date":995,"open":927,"high":836,"low":996,"close":842,"change":997,"percent_change":126,"volume":874,"transactions":9,"vwap":842},"2026-03-17",25.34,0.022,{"date":999,"open":963,"high":1000,"low":963,"close":1001,"change":1002,"percent_change":365,"volume":690,"transactions":9,"vwap":1001},"2026-03-16",25.453,25.428,-0.032,{"date":1004,"open":836,"high":807,"low":996,"close":836,"change":335,"percent_change":219,"volume":1005,"transactions":9,"vwap":836},"2026-03-13",5800,{"date":1007,"open":654,"high":654,"low":1008,"close":842,"change":243,"percent_change":243,"volume":1009,"transactions":9,"vwap":842},"2026-03-12",25.33,9900,{"date":1011,"open":927,"high":842,"low":1012,"close":842,"change":252,"percent_change":1013,"volume":1014,"transactions":9,"vwap":842},"2026-03-11",25.331,0.24,11400,{"date":1016,"open":1017,"high":842,"low":1018,"close":963,"change":1019,"percent_change":371,"volume":1020,"transactions":9,"vwap":963},"2026-03-10",25.378,25.336,0.006,19100,{"date":1022,"open":975,"high":849,"low":1008,"close":1023,"change":693,"percent_change":486,"volume":1024,"transactions":9,"vwap":1023},"2026-03-09",25.384,16300,{"date":1026,"open":1008,"high":963,"low":1008,"close":1027,"change":278,"percent_change":82,"volume":1028,"transactions":9,"vwap":1027},"2026-03-06",25.35,4500,{"date":1030,"open":1008,"high":849,"low":1031,"close":940,"change":461,"percent_change":211,"volume":1032,"transactions":9,"vwap":940},"2026-03-05",25.31,7700,{"date":1034,"open":1035,"high":927,"low":762,"close":927,"change":1036,"percent_change":1013,"volume":1037,"transactions":9,"vwap":927},"2026-03-04",25.32,0.062,10100,{"date":1039,"open":920,"high":849,"low":1040,"close":1041,"change":630,"percent_change":-6,"volume":1042,"transactions":9,"vwap":1041},"2026-03-03",25.328,25.368,17800,{"date":1044,"open":1035,"high":840,"low":1045,"close":1046,"change":828,"percent_change":829,"volume":991,"transactions":9,"vwap":1046},"2026-03-02",25.311,25.369,{"date":1048,"open":1049,"high":1050,"low":1049,"close":996,"change":252,"percent_change":1013,"volume":1051,"transactions":9,"vwap":996},"2026-02-27",25.301,25.429,9000,{"date":1053,"open":1031,"high":920,"low":1054,"close":1054,"change":310,"percent_change":228,"volume":1055,"transactions":9,"vwap":1054},"2026-02-26",25.28,8800,{"date":1057,"open":934,"high":920,"low":1058,"close":1059,"change":541,"percent_change":649,"volume":1060,"transactions":9,"vwap":1059},"2026-02-25",25.24,25.29,184900,{"date":1062,"open":1035,"high":1063,"low":1035,"close":963,"change":1064,"percent_change":873,"volume":1065,"transactions":9,"vwap":963},"2026-02-24",25.405,0.038,12400,{"date":1067,"open":1059,"high":940,"low":1059,"close":1068,"change":1069,"percent_change":289,"volume":1070,"transactions":9,"vwap":1068},"2026-02-23",25.352,0.072,5900,{"date":1072,"open":1073,"high":940,"low":1054,"close":1054,"change":1074,"percent_change":236,"volume":1070,"transactions":9,"vwap":1054},"2026-02-20",25.345,-0.036,{"date":1076,"open":1054,"high":934,"low":1054,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-02-19",25.316,-0.084,-0.33,4800,{"date":1082,"open":1054,"high":934,"low":1054,"close":934,"change":243,"percent_change":243,"volume":1083,"transactions":9,"vwap":934},"2026-02-18",15400,{"date":1085,"open":934,"high":934,"low":1086,"close":934,"change":371,"percent_change":372,"volume":945,"transactions":9,"vwap":934},"2026-02-17",25.277,{"date":1088,"open":1089,"high":1090,"low":980,"close":1090,"change":252,"percent_change":1013,"volume":833,"transactions":9,"vwap":1090},"2026-02-13",25.305,25.38,{"date":1092,"open":1093,"high":1090,"low":1094,"close":1035,"change":278,"percent_change":82,"volume":1080,"transactions":9,"vwap":1035},"2026-02-12",25.325,25.281,{"date":1096,"open":1094,"high":1090,"low":1094,"close":1090,"change":243,"percent_change":243,"volume":886,"transactions":9,"vwap":1090},"2026-02-11",{"date":1098,"open":980,"high":1090,"low":989,"close":1090,"change":243,"percent_change":243,"volume":1099,"transactions":9,"vwap":1090},"2026-02-10",9500,{"date":1101,"open":1090,"high":1090,"low":1102,"close":1090,"change":335,"percent_change":219,"volume":1103,"transactions":9,"vwap":1090},"2026-02-09",25.25,13300,{"date":1105,"open":989,"high":920,"low":1106,"close":960,"change":243,"percent_change":243,"volume":1107,"transactions":9,"vwap":960},"2026-02-06",25.256,15200,{"date":1109,"open":1090,"high":934,"low":762,"close":960,"change":243,"percent_change":243,"volume":717,"transactions":9,"vwap":960},"2026-02-05",{"date":1111,"open":960,"high":840,"low":989,"close":960,"change":371,"percent_change":372,"volume":1112,"transactions":9,"vwap":960},"2026-02-04",76300,{"date":1114,"open":960,"high":960,"low":989,"close":1027,"change":372,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1027},"2026-02-03",0.32,20900,{"date":1118,"open":975,"high":960,"low":1119,"close":980,"change":243,"percent_change":243,"volume":726,"transactions":9,"vwap":980},"2026-02-02",25.21,{"date":1121,"open":975,"high":920,"low":1058,"close":980,"change":335,"percent_change":219,"volume":1122,"transactions":9,"vwap":980},"2026-01-30",38200,{"date":1124,"open":1008,"high":1027,"low":1058,"close":989,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":989},"2026-01-29",-0.076,-0.3,14800,{"date":1129,"open":1027,"high":920,"low":1130,"close":1018,"change":981,"percent_change":278,"volume":1131,"transactions":9,"vwap":1018},"2026-01-28",25.22,38100,{"date":1133,"open":1059,"high":920,"low":1130,"close":1027,"change":335,"percent_change":219,"volume":1134,"transactions":9,"vwap":1027},"2026-01-27",19700,{"date":1136,"open":996,"high":1027,"low":1137,"close":996,"change":371,"percent_change":372,"volume":1138,"transactions":9,"vwap":996},"2026-01-26",25.14,22700,{"date":1140,"open":1141,"high":1008,"low":1142,"close":1035,"change":335,"percent_change":219,"volume":1099,"transactions":9,"vwap":1035},"2026-01-23",25.261,25.234,{"date":1144,"open":963,"high":963,"low":1130,"close":1031,"change":716,"percent_change":443,"volume":1145,"transactions":9,"vwap":1031},"2026-01-22",19200,{"date":1147,"open":1148,"high":996,"low":1148,"close":996,"change":891,"percent_change":1149,"volume":1150,"transactions":9,"vwap":996},"2026-01-21",25.2,0.48,28900,{"date":1152,"open":1031,"high":1031,"low":1148,"close":1130,"change":541,"percent_change":649,"volume":830,"transactions":9,"vwap":1130},"2026-01-20",{"date":1154,"open":1119,"high":1035,"low":1119,"close":1035,"change":461,"percent_change":211,"volume":1155,"transactions":9,"vwap":1035},"2026-01-16",10600,{"date":1157,"open":1027,"high":940,"low":1158,"close":996,"change":371,"percent_change":372,"volume":1159,"transactions":9,"vwap":996},"2026-01-15",25.251,15900,{"date":1161,"open":1058,"high":1035,"low":1162,"close":1035,"change":243,"percent_change":243,"volume":1163,"transactions":9,"vwap":1035},"2026-01-14",25.211,210100,{"date":1165,"open":1027,"high":1027,"low":1166,"close":1035,"change":228,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1035},"2026-01-13",25.222,-0.16,14900,{"date":1170,"open":1031,"high":960,"low":1171,"close":975,"change":183,"percent_change":162,"volume":758,"transactions":9,"vwap":975},"2026-01-12",25.15,{"date":1173,"open":1130,"high":1174,"low":1148,"close":1031,"change":243,"percent_change":243,"volume":1175,"transactions":9,"vwap":1031},"2026-01-09",25.356,12300,{"date":1177,"open":762,"high":1031,"low":1148,"close":1031,"change":219,"percent_change":18,"volume":1032,"transactions":9,"vwap":1031},"2026-01-08",{"date":1179,"open":1031,"high":1031,"low":1148,"close":980,"change":335,"percent_change":219,"volume":1055,"transactions":9,"vwap":980},"2026-01-07",{"date":1181,"open":1182,"high":1031,"low":1183,"close":989,"change":644,"percent_change":645,"volume":1184,"transactions":9,"vwap":989},"2026-01-06",25.255,25.189,12100,{"date":1186,"open":1059,"high":1059,"low":1187,"close":1188,"change":335,"percent_change":219,"volume":1189,"transactions":9,"vwap":1188},"2026-01-05",25.18,25.224,17000,{"date":1191,"open":975,"high":975,"low":1192,"close":1193,"change":1194,"percent_change":211,"volume":1014,"transactions":9,"vwap":1193},"2026-01-02",25.198,25.214,-0.019,{"date":1196,"open":1197,"high":1059,"low":1197,"close":1198,"change":699,"percent_change":751,"volume":690,"transactions":9,"vwap":1198},"2025-12-31",25.186,25.233,{"date":1200,"open":1201,"high":836,"low":1058,"close":1054,"change":252,"percent_change":1013,"volume":1202,"transactions":9,"vwap":1054},"2025-12-30",25.271,21600,{"date":1204,"open":1054,"high":1054,"low":1205,"close":1130,"change":1206,"percent_change":790,"volume":1207,"transactions":9,"vwap":1130},"2025-12-29",25.16,-0.05,8500,{"date":1209,"open":1205,"high":980,"low":1171,"close":980,"change":1210,"percent_change":126,"volume":1211,"transactions":9,"vwap":980},"2025-12-26",0.023,25200,{"date":1213,"open":1171,"high":980,"low":1214,"close":1215,"change":740,"percent_change":310,"volume":1216,"transactions":9,"vwap":1215},"2025-12-24",25.040001,25.247,12500,{"date":1218,"open":989,"high":980,"low":1171,"close":1102,"change":278,"percent_change":82,"volume":1219,"transactions":9,"vwap":1102},"2025-12-23",13200,{"date":1221,"open":989,"high":1031,"low":1222,"close":1031,"change":372,"percent_change":1115,"volume":1223,"transactions":9,"vwap":1031},"2025-12-22",25.166,7500,{"date":1225,"open":1102,"high":1054,"low":1119,"close":1226,"change":1227,"percent_change":47,"volume":1228,"transactions":9,"vwap":1226},"2025-12-19",25.23,0.045,17600,{"date":1230,"open":1058,"high":1102,"low":1231,"close":1232,"change":635,"percent_change":541,"volume":1202,"transactions":9,"vwap":1232},"2025-12-18",25.137,25.185,{"date":1234,"open":1130,"high":1235,"low":1148,"close":1119,"change":1236,"percent_change":873,"volume":977,"transactions":9,"vwap":1119},"2025-12-17",25.287,0.039,{"date":1238,"open":1239,"high":1226,"low":1239,"close":1240,"change":1241,"percent_change":751,"volume":1242,"transactions":9,"vwap":1240},"2025-12-16",25.17,25.171,-0.049,10500,{"date":1244,"open":1226,"high":762,"low":1245,"close":1130,"change":1246,"percent_change":386,"volume":1247,"transactions":9,"vwap":1130},"2025-12-15",25.11,0.048,40000,{"date":1249,"open":1250,"high":1226,"low":1251,"close":1252,"change":803,"percent_change":219,"volume":752,"transactions":9,"vwap":1252},"2025-12-12",25.165,25.12,25.172,{"date":1254,"open":1130,"high":1130,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2025-12-11",25.1,25.161,-0.069,-0.27,6200,{"date":1261,"open":1262,"high":1226,"low":1263,"close":1226,"change":771,"percent_change":772,"volume":641,"transactions":9,"vwap":1226},"2025-12-10",25.155,25.119,{"date":1265,"open":1058,"high":1058,"low":1266,"close":1267,"change":243,"percent_change":243,"volume":1268,"transactions":9,"vwap":1267},"2025-12-09",25.102,25.156,14300,{"date":1270,"open":1255,"high":1119,"low":1255,"close":1267,"change":1271,"percent_change":541,"volume":1032,"transactions":9,"vwap":1267},"2025-12-08",-0.024,{"date":1273,"open":1148,"high":1119,"low":1255,"close":1187,"change":192,"percent_change":891,"volume":1005,"transactions":9,"vwap":1187},"2025-12-05",{"date":1275,"open":1171,"high":1148,"low":1276,"close":1171,"change":371,"percent_change":372,"volume":791,"transactions":9,"vwap":1171},"2025-12-04",25.113,{"date":1278,"open":1279,"high":1205,"low":1280,"close":1281,"change":228,"percent_change":1167,"volume":1282,"transactions":9,"vwap":1281},"2025-12-03",25.105,25.051001,25.13,20100,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1239,"change":243,"percent_change":243,"volume":711,"transactions":9,"vwap":1239},"2025-12-02",25.19,25.07,{"date":1288,"open":1285,"high":1285,"low":1286,"close":1239,"change":1227,"percent_change":47,"volume":1289,"transactions":9,"vwap":1239},"2025-12-01",26800,{"date":1291,"open":1187,"high":1285,"low":1292,"close":1293,"change":1294,"percent_change":477,"volume":878,"transactions":9,"vwap":1293},"2025-11-28",25.075001,25.125,-0.045,{"date":1296,"open":1239,"high":1239,"low":1297,"close":1239,"change":751,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1239},"2025-11-26",25.049999,-0.75,12800,{"date":1301,"open":1239,"high":975,"low":1302,"close":975,"change":371,"percent_change":372,"volume":1282,"transactions":9,"vwap":975},"2025-11-25",25.030001,{"date":1304,"open":1239,"high":996,"low":1305,"close":996,"change":243,"percent_change":243,"volume":1306,"transactions":9,"vwap":996},"2025-11-24",25.025999,630300,{"date":1308,"open":1251,"high":996,"low":1286,"close":996,"change":1309,"percent_change":157,"volume":1310,"transactions":9,"vwap":996},"2025-11-21",0.22,621700,{"date":1312,"open":1171,"high":1171,"low":1313,"close":1251,"change":403,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1251},"2025-11-20",25.054001,-0.83,4200,{"date":1317,"open":1245,"high":1008,"low":1245,"close":1008,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1008},"2025-11-19",0.272,1.09,1400,{"date":1322,"open":1137,"high":1137,"low":1323,"close":1323,"change":1324,"percent_change":252,"volume":1184,"transactions":9,"vwap":1323},"2025-11-18",25.058001,0.014,{"date":1326,"open":1255,"high":1255,"low":1327,"close":1327,"change":673,"percent_change":228,"volume":1328,"transactions":9,"vwap":1327},"2025-11-17",25.044001,4300,{"date":1330,"open":1251,"high":1119,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-11-14",25.052999,-0.023,-0.09,6800,{"date":1336,"open":1337,"high":1245,"low":1338,"close":1338,"change":644,"percent_change":645,"volume":636,"transactions":9,"vwap":1338},"2025-11-13",25.09,25.076,{"date":1340,"open":1297,"high":1255,"low":1341,"close":1214,"change":1342,"percent_change":716,"volume":863,"transactions":9,"vwap":1214},"2025-11-12",24.87,-0.007,{"date":1344,"open":1297,"high":1255,"low":1345,"close":1346,"change":872,"percent_change":873,"volume":1347,"transactions":9,"vwap":1346},"2025-11-11",25.045,25.047001,11600,{"date":1349,"open":1286,"high":1350,"low":1351,"close":1351,"change":461,"percent_change":211,"volume":726,"transactions":9,"vwap":1351},"2025-11-10",25.08,25.01,{"date":1353,"open":1302,"high":1302,"low":1302,"close":1302,"change":1354,"percent_change":1206,"volume":345,"transactions":9,"vwap":1302},"2025-11-07",-0.013,{"date":1356,"open":1226,"high":1226,"low":1357,"close":1357,"change":828,"percent_change":891,"volume":1358,"transactions":9,"vwap":1357},"2025-11-06",25.042999,16700,{"date":174,"open":1350,"high":1350,"low":1360,"close":1360,"change":1361,"percent_change":609,"volume":1362,"transactions":9,"vwap":1360},25.014,-0.066,200]