[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCSH":3,"homepage-market-summary":27,"stock-historical-KCSH":168},{"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},4.1933,1.05,"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":70,"sectors":93,"benchmarks":148},"success",[30,37,44,51,57,63],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":14,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":58,"name":59,"price":60,"change":61,"pct_change":35,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},17663,6447078.117595,-0.3,"2025-04-23",[178,181,187,194,200,208,218,222,229,235,239,243,247,253,261,269,276,283,290,295,299,303,307,312,319,325,331,337,343,347,353,359,363,368,372,377,383,386,390,394,398,402,405,409,413,417,423,430,435,439,443,449,455,457,460,465,469,473,477,481,485,490,492,495,498,500,506,509,512,515,518,520,522,524,526,528,530,532,537,542,546,548,550,553,558,562,564,566,568,570,573,576,578,580,582,584,586,588,590,593,595,598,600,602,604,606,608,610,612,614,618,620,622,624,627,631,633,636,638,640,642,644,646,648,650,652,654,656,658,660,663,665,667,669,671,673,675,678,680,682,684,686,688,690,692,694,696,698,700,702,704,706,708,710,712,714,716,718,720,722,724,727,729,732,735,737,739,744,746,748,750,752,757,762,764,766,768,771,773,776,778,780,782,784,786,788,790,792,795,797,799,801,806,809,812,815,818,820,823,827,832,839,842,844,846,848,850,852,854,856,858,860,862,864,869,874,877,879,881,883,885,887,889,893,897,900,902,905,907,909,911,913,918,920,923,925,927,929,932,936,938,941,943,946,948,950,952,954,956,958,960,963,967,969,974,977,981,987,991,993,995,997,1000,1003,1006,1008,1010,1012,1014,1016,1018,1022,1027,1029,1033,1035,1039,1041,1043,1045,1047,1049,1051,1053,1055,1057,1059,1061,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1092,1095,1099,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161,1163,1165,1167,1169,1171,1174,1176,1179,1181,1184,1186,1188,1190,1192,1194,1198,1200,1202,1204,1206,1208,1210,1213,1215,1217,1219,1223,1226,1228,1230],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},18,25.0389,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":179,"vwap":186},"2026-10-02",0.01,0.04,89.924,25.0151,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":183,"percent_change":184,"volume":191,"transactions":192,"vwap":193},"2026-10-01",25,25.01,236.884008,22,25.0006,{"date":195,"open":189,"high":189,"low":189,"close":189,"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":189,"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":179,"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":189,"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":179,"vwap":246},"2026-09-18",155.924,25.0845,{"date":248,"open":224,"high":224,"low":210,"close":210,"change":249,"percent_change":183,"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":179,"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":183,"percent_change":184,"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":189,"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":183,"percent_change":184,"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":184,"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":179,"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":183,"percent_change":184,"volume":370,"transactions":192,"vwap":371},"2026-08-18",142.924,25.0917,{"date":373,"open":211,"high":211,"low":224,"close":224,"change":184,"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":183,"percent_change":184,"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":179,"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":183,"percent_change":184,"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":183,"percent_change":184,"volume":467,"transactions":179,"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":183,"percent_change":184,"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":175,"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":183,"percent_change":184,"volume":479,"transactions":9,"vwap":508},"2026-05-29",{"date":571,"open":572,"high":572,"low":572,"close":572,"change":514,"percent_change":175,"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":183,"percent_change":184,"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":183,"percent_change":184,"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":171,"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":183,"percent_change":184,"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":184,"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":183,"percent_change":184,"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":171,"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":183,"percent_change":184,"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":175,"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":183,"percent_change":184,"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":183,"percent_change":184,"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":183,"percent_change":184,"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":183,"percent_change":184,"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":183,"percent_change":184,"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":183,"percent_change":184,"volume":479,"transactions":9,"vwap":811},"2025-12-26",25.165,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":183,"percent_change":184,"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":127,"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":49,"volume":873,"transactions":9,"vwap":871},"2025-11-25",25.19,0.045,6800,{"date":875,"open":759,"high":817,"low":759,"close":817,"change":196,"percent_change":19,"volume":876,"transactions":9,"vwap":817},"2025-11-24",3200,{"date":878,"open":759,"high":759,"low":759,"close":759,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":759},"2025-11-21",{"date":880,"open":759,"high":759,"low":761,"close":761,"change":196,"percent_change":19,"volume":536,"transactions":9,"vwap":761},"2025-11-20",{"date":882,"open":333,"high":432,"low":333,"close":432,"change":196,"percent_change":19,"volume":561,"transactions":9,"vwap":432},"2025-11-19",{"date":884,"open":432,"high":432,"low":517,"close":517,"change":225,"percent_change":225,"volume":494,"transactions":9,"vwap":517},"2025-11-18",{"date":886,"open":517,"high":517,"low":517,"close":517,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":517},"2025-11-17",{"date":888,"open":517,"high":517,"low":517,"close":517,"change":419,"percent_change":420,"volume":479,"transactions":9,"vwap":517},"2025-11-14",{"date":890,"open":760,"high":760,"low":211,"close":211,"change":891,"percent_change":742,"volume":892,"transactions":9,"vwap":211},"2025-11-13",-0.021,85800,{"date":894,"open":224,"high":895,"low":224,"close":895,"change":896,"percent_change":287,"volume":494,"transactions":9,"vwap":895},"2025-11-12",25.121,-0.009,{"date":898,"open":441,"high":432,"low":441,"close":432,"change":419,"percent_change":420,"volume":899,"transactions":9,"vwap":432},"2025-11-11",11600,{"date":901,"open":339,"high":339,"low":339,"close":339,"change":419,"percent_change":420,"volume":479,"transactions":9,"vwap":339},"2025-11-10",{"date":903,"open":210,"high":210,"low":210,"close":210,"change":487,"percent_change":488,"volume":904,"transactions":9,"vwap":210},"2025-11-07",85100,{"date":906,"open":211,"high":339,"low":211,"close":339,"change":503,"percent_change":504,"volume":489,"transactions":9,"vwap":339},"2025-11-06",{"date":908,"open":224,"high":224,"low":224,"close":224,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":224},"2025-11-05",{"date":910,"open":592,"high":592,"low":592,"close":592,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":592},"2025-11-04",{"date":912,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2025-11-03",{"date":914,"open":915,"high":916,"low":511,"close":210,"change":196,"percent_change":19,"volume":917,"transactions":9,"vwap":210},"2025-10-31",25.066,25.086,1200,{"date":919,"open":508,"high":544,"low":508,"close":544,"change":426,"percent_change":427,"volume":479,"transactions":9,"vwap":544},"2025-10-30",{"date":921,"open":922,"high":922,"low":922,"close":922,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":922},"2025-10-29",25.17,{"date":924,"open":760,"high":922,"low":760,"close":922,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":922},"2025-10-28",{"date":926,"open":760,"high":922,"low":760,"close":922,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":922},"2025-10-27",{"date":928,"open":811,"high":811,"low":811,"close":811,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":811},"2025-10-24",{"date":930,"open":931,"high":931,"low":814,"close":814,"change":316,"percent_change":286,"volume":497,"transactions":9,"vwap":814},"2025-10-23",25.18,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":446,"volume":479,"transactions":9,"vwap":934},"2025-10-22",25.158,0.008,{"date":937,"open":760,"high":760,"low":760,"close":760,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":760},"2025-10-21",{"date":939,"open":760,"high":940,"low":760,"close":760,"change":196,"percent_change":19,"volume":497,"transactions":9,"vwap":760},"2025-10-20",25.163,{"date":942,"open":817,"high":817,"low":817,"close":817,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":817},"2025-10-17",{"date":944,"open":945,"high":759,"low":945,"close":759,"change":225,"percent_change":225,"volume":505,"transactions":9,"vwap":759},"2025-10-16",25.127,{"date":947,"open":759,"high":759,"low":759,"close":759,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":759},"2025-10-15",{"date":949,"open":761,"high":761,"low":761,"close":761,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":761},"2025-10-14",{"date":951,"open":432,"high":432,"low":432,"close":432,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":432},"2025-10-13",{"date":953,"open":517,"high":517,"low":517,"close":517,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":517},"2025-10-10",{"date":955,"open":517,"high":517,"low":517,"close":517,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":517},"2025-10-09",{"date":957,"open":333,"high":333,"low":333,"close":333,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":333},"2025-10-08",{"date":959,"open":441,"high":441,"low":441,"close":441,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":441},"2025-10-07",{"date":961,"open":962,"high":441,"low":534,"close":441,"change":446,"percent_change":483,"volume":536,"transactions":9,"vwap":441},"2025-10-06",25.099001,{"date":964,"open":210,"high":210,"low":210,"close":210,"change":287,"percent_change":965,"volume":966,"transactions":9,"vwap":210},"2025-10-03",-0.16,173100,{"date":968,"open":333,"high":333,"low":333,"close":333,"change":184,"percent_change":374,"volume":479,"transactions":9,"vwap":333},"2025-10-02",{"date":970,"open":971,"high":971,"low":972,"close":210,"change":225,"percent_change":225,"volume":973,"transactions":9,"vwap":210},"2025-10-01",25.087,25.070999,819200,{"date":975,"open":224,"high":224,"low":572,"close":210,"change":272,"percent_change":379,"volume":976,"transactions":9,"vwap":210},"2025-09-30",401100,{"date":978,"open":441,"high":441,"low":441,"close":441,"change":979,"percent_change":980,"volume":479,"transactions":9,"vwap":441},"2025-09-29",-0.098,-0.39,{"date":982,"open":983,"high":984,"low":871,"close":985,"change":836,"percent_change":837,"volume":986,"transactions":9,"vwap":985},"2025-09-26",25.2,25.26,25.208,4100,{"date":988,"open":983,"high":983,"low":989,"close":989,"change":630,"percent_change":184,"volume":990,"transactions":9,"vwap":989},"2025-09-25",25.191,800,{"date":992,"open":931,"high":931,"low":931,"close":931,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":931},"2025-09-24",{"date":994,"open":983,"high":983,"low":931,"close":931,"change":225,"percent_change":225,"volume":731,"transactions":9,"vwap":931},"2025-09-23",{"date":996,"open":931,"high":931,"low":931,"close":931,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":931},"2025-09-22",{"date":998,"open":999,"high":999,"low":999,"close":999,"change":487,"percent_change":488,"volume":479,"transactions":9,"vwap":999},"2025-09-19",25.175,{"date":1001,"open":983,"high":983,"low":983,"close":983,"change":184,"percent_change":374,"volume":1002,"transactions":9,"vwap":983},"2025-09-18",587700,{"date":1004,"open":931,"high":1005,"low":834,"close":834,"change":196,"percent_change":19,"volume":990,"transactions":9,"vwap":834},"2025-09-17",25.23,{"date":1007,"open":814,"high":814,"low":814,"close":814,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":814},"2025-09-16",{"date":1009,"open":760,"high":760,"low":760,"close":760,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":760},"2025-09-15",{"date":1011,"open":817,"high":817,"low":817,"close":817,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":817},"2025-09-12",{"date":1013,"open":759,"high":759,"low":759,"close":759,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":759},"2025-09-11",{"date":1015,"open":834,"high":834,"low":759,"close":759,"change":196,"percent_change":19,"volume":494,"transactions":9,"vwap":759},"2025-09-10",{"date":1017,"open":761,"high":761,"low":761,"close":761,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":761},"2025-09-09",{"date":1019,"open":333,"high":761,"low":333,"close":761,"change":1020,"percent_change":1021,"volume":497,"transactions":9,"vwap":761},"2025-09-08",-0.013,-0.05,{"date":1023,"open":760,"high":760,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":171,"transactions":9,"vwap":1024},"2025-09-05",25.148,0.038,0.15,{"date":1028,"open":441,"high":441,"low":441,"close":441,"change":127,"percent_change":825,"volume":479,"transactions":9,"vwap":441},"2025-09-04",{"date":1030,"open":18,"high":18,"low":18,"close":18,"change":488,"percent_change":1031,"volume":1032,"transactions":9,"vwap":18},"2025-09-03",-0.4,12500,{"date":1034,"open":333,"high":333,"low":333,"close":333,"change":272,"percent_change":379,"volume":479,"transactions":9,"vwap":333},"2025-09-02",{"date":1036,"open":441,"high":760,"low":441,"close":760,"change":20,"percent_change":1037,"volume":1038,"transactions":9,"vwap":760},"2025-08-29",0.32,361500,{"date":1040,"open":263,"high":263,"low":263,"close":263,"change":203,"percent_change":204,"volume":479,"transactions":9,"vwap":263},"2025-08-28",{"date":1042,"open":834,"high":834,"low":834,"close":834,"change":196,"percent_change":19,"volume":536,"transactions":9,"vwap":834},"2025-08-27",{"date":1044,"open":814,"high":814,"low":814,"close":814,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":814},"2025-08-26",{"date":1046,"open":760,"high":760,"low":760,"close":760,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":760},"2025-08-25",{"date":1048,"open":760,"high":760,"low":760,"close":760,"change":503,"percent_change":504,"volume":479,"transactions":9,"vwap":760},"2025-08-22",{"date":1050,"open":761,"high":761,"low":761,"close":761,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":761},"2025-08-21",{"date":1052,"open":759,"high":759,"low":759,"close":759,"change":446,"percent_change":483,"volume":479,"transactions":9,"vwap":759},"2025-08-20",{"date":1054,"open":441,"high":441,"low":441,"close":441,"change":232,"percent_change":742,"volume":479,"transactions":9,"vwap":441},"2025-08-19",{"date":1056,"open":432,"high":432,"low":432,"close":432,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":432},"2025-08-18",{"date":1058,"open":441,"high":432,"low":441,"close":432,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":432},"2025-08-15",{"date":1060,"open":333,"high":333,"low":333,"close":333,"change":286,"percent_change":287,"volume":479,"transactions":9,"vwap":333},"2025-08-14",{"date":1062,"open":211,"high":432,"low":211,"close":432,"change":446,"percent_change":483,"volume":1063,"transactions":9,"vwap":432},"2025-08-13",326300,{"date":1065,"open":211,"high":211,"low":211,"close":211,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":211},"2025-08-12",{"date":1067,"open":534,"high":534,"low":534,"close":534,"change":487,"percent_change":488,"volume":479,"transactions":9,"vwap":534},"2025-08-11",{"date":1069,"open":211,"high":333,"low":211,"close":333,"change":184,"percent_change":374,"volume":479,"transactions":9,"vwap":333},"2025-08-08",{"date":1071,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2025-08-07",{"date":1073,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2025-08-06",{"date":1075,"open":210,"high":210,"low":210,"close":210,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":210},"2025-08-05",{"date":1077,"open":263,"high":263,"low":263,"close":263,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":263},"2025-08-04",{"date":1079,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":479,"transactions":9,"vwap":502},"2025-08-01",{"date":1081,"open":508,"high":508,"low":508,"close":508,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":508},"2025-07-31",{"date":1083,"open":662,"high":508,"low":662,"close":508,"change":203,"percent_change":204,"volume":794,"transactions":9,"vwap":508},"2025-07-30",{"date":1085,"open":760,"high":931,"low":759,"close":759,"change":286,"percent_change":287,"volume":497,"transactions":9,"vwap":759},"2025-07-29",{"date":1087,"open":760,"high":983,"low":760,"close":760,"change":19,"percent_change":20,"volume":505,"transactions":9,"vwap":760},"2025-07-28",{"date":1089,"open":432,"high":432,"low":432,"close":432,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":432},"2025-07-25",{"date":1091,"open":333,"high":333,"low":333,"close":333,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":333},"2025-07-24",{"date":1093,"open":517,"high":517,"low":517,"close":517,"change":1094,"percent_change":446,"volume":479,"transactions":9,"vwap":517},"2025-07-23",0.007,{"date":1096,"open":759,"high":759,"low":211,"close":1097,"change":1098,"percent_change":866,"volume":494,"transactions":9,"vwap":1097},"2025-07-22",25.118,-0.032,{"date":1100,"open":759,"high":760,"low":759,"close":760,"change":184,"percent_change":374,"volume":1101,"transactions":9,"vwap":760},"2025-07-21",950800,{"date":1103,"open":441,"high":441,"low":441,"close":441,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":441},"2025-07-18",{"date":1105,"open":211,"high":211,"low":211,"close":211,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":211},"2025-07-17",{"date":1107,"open":211,"high":211,"low":211,"close":211,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":211},"2025-07-16",{"date":1109,"open":211,"high":211,"low":211,"close":211,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":211},"2025-07-15",{"date":1111,"open":224,"high":224,"low":224,"close":224,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":224},"2025-07-14",{"date":1113,"open":534,"high":534,"low":534,"close":534,"change":503,"percent_change":504,"volume":479,"transactions":9,"vwap":534},"2025-07-11",{"date":1115,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":210},"2025-07-10",{"date":1117,"open":211,"high":441,"low":210,"close":210,"change":225,"percent_change":225,"volume":536,"transactions":9,"vwap":210},"2025-07-09",{"date":1119,"open":210,"high":210,"low":210,"close":210,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":210},"2025-07-08",{"date":1121,"open":544,"high":544,"low":544,"close":544,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":544},"2025-07-07",{"date":1123,"open":508,"high":544,"low":508,"close":544,"change":213,"percent_change":214,"volume":536,"transactions":9,"vwap":544},"2025-07-03",{"date":1125,"open":508,"high":224,"low":508,"close":224,"change":446,"percent_change":483,"volume":479,"transactions":9,"vwap":224},"2025-07-02",{"date":1127,"open":508,"high":511,"low":18,"close":511,"change":540,"percent_change":19,"volume":171,"transactions":9,"vwap":511},"2025-07-01",{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":626,"percent_change":-6,"volume":479,"transactions":9,"vwap":1130},"2025-06-30",25.054001,{"date":1132,"open":309,"high":309,"low":309,"close":309,"change":514,"percent_change":175,"volume":479,"transactions":9,"vwap":309},"2025-06-27",{"date":1134,"open":432,"high":432,"low":432,"close":432,"change":225,"percent_change":225,"volume":505,"transactions":9,"vwap":432},"2025-06-26",{"date":1136,"open":432,"high":432,"low":432,"close":432,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":432},"2025-06-25",{"date":1138,"open":432,"high":432,"low":432,"close":432,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":432},"2025-06-24",{"date":1140,"open":333,"high":333,"low":333,"close":333,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":333},"2025-06-23",{"date":1142,"open":441,"high":441,"low":441,"close":441,"change":196,"percent_change":19,"volume":225,"transactions":9,"vwap":441},"2025-06-20",{"date":1144,"open":339,"high":339,"low":339,"close":339,"change":503,"percent_change":504,"volume":225,"transactions":9,"vwap":339},"2025-06-18",{"date":1146,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":224},"2025-06-17",{"date":1148,"open":224,"high":224,"low":224,"close":224,"change":196,"percent_change":19,"volume":225,"transactions":9,"vwap":224},"2025-06-16",{"date":1150,"open":592,"high":592,"low":592,"close":592,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":592},"2025-06-13",{"date":1152,"open":210,"high":210,"low":210,"close":210,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":210},"2025-06-12",{"date":1154,"open":210,"high":210,"low":210,"close":210,"change":183,"percent_change":184,"volume":225,"transactions":9,"vwap":210},"2025-06-11",{"date":1156,"open":263,"high":263,"low":263,"close":263,"change":183,"percent_change":184,"volume":225,"transactions":9,"vwap":263},"2025-06-10",{"date":1158,"open":511,"high":511,"low":511,"close":511,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":511},"2025-06-09",{"date":1160,"open":502,"high":502,"low":502,"close":502,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":502},"2025-06-06",{"date":1162,"open":511,"high":511,"low":511,"close":511,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":511},"2025-06-05",{"date":1164,"open":511,"high":511,"low":511,"close":511,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":511},"2025-06-04",{"date":1166,"open":309,"high":309,"low":309,"close":309,"change":196,"percent_change":19,"volume":225,"transactions":9,"vwap":309},"2025-06-03",{"date":1168,"open":508,"high":508,"low":508,"close":508,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":508},"2025-06-02",{"date":1170,"open":508,"high":508,"low":508,"close":508,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":508},"2025-05-30",{"date":1172,"open":511,"high":224,"low":309,"close":309,"change":616,"percent_change":617,"volume":1173,"transactions":9,"vwap":309},"2025-05-29",4500,{"date":1175,"open":517,"high":517,"low":517,"close":517,"change":231,"percent_change":232,"volume":479,"transactions":9,"vwap":517},"2025-05-28",{"date":1177,"open":759,"high":760,"low":432,"close":432,"change":196,"percent_change":19,"volume":1178,"transactions":9,"vwap":432},"2025-05-27",18900,{"date":1180,"open":517,"high":517,"low":517,"close":517,"change":503,"percent_change":504,"volume":225,"transactions":9,"vwap":517},"2025-05-23",{"date":1182,"open":339,"high":432,"low":339,"close":441,"change":196,"percent_change":19,"volume":1183,"transactions":9,"vwap":441},"2025-05-22",11300,{"date":1185,"open":339,"high":339,"low":339,"close":339,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":339},"2025-05-21",{"date":1187,"open":339,"high":339,"low":339,"close":339,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":339},"2025-05-20",{"date":1189,"open":339,"high":339,"low":339,"close":339,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":339},"2025-05-19",{"date":1191,"open":339,"high":339,"low":339,"close":339,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":339},"2025-05-16",{"date":1193,"open":534,"high":534,"low":534,"close":534,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":534},"2025-05-15",{"date":1195,"open":1196,"high":1197,"low":592,"close":592,"change":225,"percent_change":225,"volume":505,"transactions":9,"vwap":592},"2025-05-14",25.103,25.109,{"date":1199,"open":592,"high":592,"low":592,"close":592,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":592},"2025-05-13",{"date":1201,"open":592,"high":592,"low":592,"close":592,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":592},"2025-05-12",{"date":1203,"open":592,"high":592,"low":592,"close":592,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":592},"2025-05-09",{"date":1205,"open":544,"high":544,"low":544,"close":544,"change":225,"percent_change":225,"volume":479,"transactions":9,"vwap":544},"2025-05-08",{"date":1207,"open":544,"high":544,"low":544,"close":544,"change":183,"percent_change":184,"volume":225,"transactions":9,"vwap":544},"2025-05-07",{"date":1209,"open":502,"high":502,"low":502,"close":502,"change":419,"percent_change":420,"volume":479,"transactions":9,"vwap":502},"2025-05-06",{"date":1211,"open":572,"high":572,"low":572,"close":572,"change":487,"percent_change":488,"volume":1212,"transactions":9,"vwap":572},"2025-05-05",129000,{"date":1214,"open":502,"high":502,"low":502,"close":502,"change":183,"percent_change":184,"volume":479,"transactions":9,"vwap":502},"2025-05-02",{"date":1216,"open":309,"high":309,"low":309,"close":309,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":309},"2025-05-01",{"date":1218,"open":508,"high":508,"low":508,"close":508,"change":196,"percent_change":19,"volume":479,"transactions":9,"vwap":508},"2025-04-30",{"date":1220,"open":321,"high":321,"low":321,"close":321,"change":1221,"percent_change":1222,"volume":479,"transactions":9,"vwap":321},"2025-04-29",-0.055,-0.22,{"date":1224,"open":211,"high":211,"low":211,"close":211,"change":1221,"percent_change":1222,"volume":1225,"transactions":9,"vwap":211},"2025-04-28",59400,{"date":1227,"open":814,"high":814,"low":814,"close":814,"change":446,"percent_change":483,"volume":479,"transactions":9,"vwap":814},"2025-04-25",{"date":1229,"open":517,"high":517,"low":517,"close":517,"change":183,"percent_change":184,"volume":225,"transactions":9,"vwap":517},"2025-04-24",{"date":176,"open":334,"high":334,"low":334,"close":334,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":334}]