[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KIQQ":3,"homepage-market-summary":27,"stock-historical-KIQQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KIQQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6156,1.679976,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.3943,25.1816,0.2127,0.84,41.1298,26.765,22.4,654.0727752688172,68.6,186,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},654,121657.5362,1.39,"2026-01-07",[179,182,189,198,207,215,224,232,240,248,257,265,272,278,286,294,301,308,316,323,329,335,341,348,356,363,370,377,385,393,400,407,416,425,433,441,448,455,462,471,481,490,497,504,511,518,525,533,539,547,554,562,570,577,583,590,596,602,609,615,622,628,632,637,641,647,652,658,665,670,676,682,687,691,696,700,705,709,714,718,724,729,734,739,745,752,757,762,766,770,773,778,781,786,791,796,801,806,810,815,820,826,831,836,841,846,852,857,861,865,869,874,881,887,892,900,905,910,912,915,920,925,930,936,942,949,956,960,967,974,981,987,994,998,1003,1008,1013,1018,1023,1028,1035,1041,1046,1051,1055,1061,1066,1071,1075,1079,1083,1086,1091,1095,1099,1103,1108,1113,1116,1120,1124,1129,1133,1138,1144,1150,1154,1159,1165,1169,1174,1179,1182,1188,1190,1195,1200,1204,1208,1211,1215,1221,1225,1230,1232,1237],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},22,25.4475,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":180,"vwap":188},"2026-10-01",25.02,0.0412,0.16,322.4828,25.1149,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",25.21,25.1404,-0.069,-0.27,391.4828,28,25.1962,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",25.255,25.2094,0.0916,0.36,333.4828,19,25.258,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.1178,-0.2337,-0.92,27.4828,18,25.1386,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":180,"vwap":223},"2026-09-25",25.42,25.44,25.3515,0.0769,0.3,476.4828,25.4234,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":180,"vwap":231},"2026-09-24",25,25.2746,0.0175,0.07,645.4828,25.0465,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":213,"vwap":239},"2026-09-23",25.15,25.2571,-0.1861,-0.73,522.4828,25.1554,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":84,"volume":246,"transactions":180,"vwap":247},"2026-09-22",25.27,25.4432,25.25,-0.2061,593.4828,25.2902,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",25.43,25.6493,0.6172,2.47,639.2835,31,25.446,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",25.0321,0.1162,0.47,109.6268,23,24.9535,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":213,"vwap":271},"2026-09-17",24.9159,0.3614,1.47,39.4828,24.7136,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":-6,"volume":276,"transactions":213,"vwap":277},"2026-09-16",24.5545,-0.0002,31.4828,25.4607,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",24.5547,-0.1472,-0.6,16.4828,17,24.6139,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",24.7019,-0.1251,-0.5,22.4828,15,24.4837,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":205,"vwap":300},"2026-09-11",24.827,0.2084,0.85,42.6738,24.8577,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":205,"vwap":307},"2026-09-10",24.6186,-0.2052,-0.83,19.4828,24.6731,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",24.8238,-0.0576,-0.23,13.4828,14,24.8515,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":213,"vwap":322},"2026-09-08",24.8814,-0.0424,-0.17,119.4828,25.0016,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":50,"volume":327,"transactions":180,"vwap":328},"2026-09-04",24.9238,0.0457,82.5868,24.9277,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":57,"volume":333,"transactions":292,"vwap":334},"2026-09-03",24.8781,0.2575,15.4828,24.7638,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":165,"volume":339,"transactions":180,"vwap":340},"2026-09-02",24.6206,0.0484,36.5698,24.5628,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":226,"vwap":347},"2026-09-01",24.5722,-0.2733,-1.1,196.6858,24.6333,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-31",24.8455,0.0155,0.06,72.4828,37,24.8378,{"date":357,"open":184,"high":184,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":213,"vwap":362},"2026-08-28",24.83,-0.2651,-1.06,336.5308,25.0102,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":213,"vwap":369},"2026-08-27",25.0951,0.2863,1.15,18.4828,25.0334,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":333,"transactions":375,"vwap":376},"2026-08-26",24.8088,0.0008,0,16,24.7952,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-25",24.808,0.1221,0.49,37.4828,27,24.8561,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-24",24.6859,-0.1771,-0.71,31.4829,20,24.6613,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":391,"vwap":399},"2026-08-21",24.863,0.0071,0.03,50.5538,24.8693,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":375,"vwap":406},"2026-08-20",24.8559,-0.1516,-0.61,25014.4828,24.86,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":180,"vwap":415},"2026-08-19",24.88,25.13,25.0075,-0.0645,-0.26,3262.4828,24.9429,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-18",25.03,25.072,-0.3466,-1.36,1613.4828,24,25.0333,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":391,"vwap":432},"2026-08-17",25.61,25.4186,-0.0277,-0.11,726.4828,25.5917,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":-6,"volume":438,"transactions":439,"vwap":440},"2026-08-14",25.34,25.4463,-0.0009,3038.4828,21,25.3559,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":213,"vwap":447},"2026-08-13",25.4472,0.2397,0.95,26.4828,25.1234,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":284,"vwap":454},"2026-08-12",25.2075,0.1437,0.57,28.4828,25.2691,{"date":456,"open":457,"high":457,"low":226,"close":458,"change":459,"percent_change":413,"volume":460,"transactions":439,"vwap":461},"2026-08-11",25.12,25.0638,-0.0653,1630.2346,25.0099,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":263,"vwap":470},"2026-08-10",25.16,25.09,25.1291,0.1878,0.75,1639.3587,25.0969,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",24.95,24.805,24.9413,0.2189,0.89,13820.7554,34,24.9156,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":423,"vwap":489},"2026-08-06",24.78,24.87,24.7224,-0.1285,-0.52,3075.7554,24.8226,{"date":491,"open":226,"high":226,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":391,"vwap":496},"2026-08-05",24.8509,-0.5921,-2.33,263,25.1233,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":213,"vwap":503},"2026-08-04",25.443,0.6341,2.56,65.8959,25.3253,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":213,"vwap":510},"2026-08-03",24.8089,0.3164,1.29,88.7554,24.721,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":383,"vwap":517},"2026-07-31",24.4925,0.142,0.58,52.2284,24.4333,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":391,"vwap":524},"2026-07-30",24.3505,0.4706,1.97,66.5884,24.2417,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":180,"vwap":532},"2026-07-29",23.9301,23.8799,-0.3873,-1.6,237.5992,23.9669,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":237,"volume":537,"transactions":292,"vwap":538},"2026-07-28",24.2672,-0.1779,14.5992,24.2002,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":155,"volume":545,"transactions":205,"vwap":546},"2026-07-27",24.4499,24.39,24.4451,0.1623,217.5992,24.4497,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":439,"vwap":553},"2026-07-24",24.2828,-0.3169,-1.29,69.5992,24.5231,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":391,"vwap":561},"2026-07-23",24.77,24.5997,-0.524,-2.09,757.5992,24.767,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":213,"vwap":569},"2026-07-22",25.3,25.1237,-0.1457,-0.58,3017.5992,25.2793,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":284,"vwap":576},"2026-07-21",25.2694,0.3636,1.46,17.5992,25.5926,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":537,"transactions":292,"vwap":582},"2026-07-20",24.9058,-0.02,-0.08,25.0422,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":205,"vwap":589},"2026-07-17",24.9258,-0.3581,-1.42,35.6142,24.9271,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":537,"transactions":292,"vwap":595},"2026-07-16",25.2839,-0.4502,-1.75,25.4223,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":537,"transactions":292,"vwap":601},"2026-07-15",25.7341,-0.0943,-0.37,25.8271,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":367,"volume":607,"transactions":213,"vwap":608},"2026-07-14",25.78,25.8284,0.2946,129.5992,25.7777,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":537,"transactions":292,"vwap":614},"2026-07-13",25.5338,-0.5022,-1.93,25.6243,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":114,"volume":621,"transactions":9,"vwap":618},"2026-07-10",25.85,26.035999,25.83,0.091,3500,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-09",25.945,0.42,1.65,100,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":186,"percent_change":119,"volume":627,"transactions":9,"vwap":631},"2026-07-08",25.23,25.525,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":627,"transactions":9,"vwap":634},"2026-07-07",25.365,-0.326,-1.27,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":468,"volume":627,"transactions":9,"vwap":639},"2026-07-06",25.691,0.191,{"date":642,"open":242,"high":643,"low":242,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-02",25.5,-0.319,-1.24,300,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":627,"transactions":9,"vwap":649},"2026-07-01",25.819,-0.29,-1.11,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":646,"transactions":9,"vwap":655},"2026-06-30",26.17,26.109,0.607,2.38,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-29",25.47,25.502,-0.003,-0.01,400,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":627,"transactions":9,"vwap":667},"2026-06-26",25.505,-0.136,-0.53,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-25",25.641,0.138,0.54,200,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":664,"transactions":9,"vwap":679},"2026-06-24",25.8,25.503,-0.304,-1.18,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":627,"transactions":9,"vwap":684},"2026-06-23",25.807,-0.645,-2.44,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":229,"percent_change":690,"volume":627,"transactions":9,"vwap":689},"2026-06-22",26.452,0.27,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":627,"transactions":9,"vwap":693},"2026-06-18",26.382,0.535,2.07,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":650,"volume":627,"transactions":9,"vwap":698},"2026-06-17",25.847,-0.075,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":627,"transactions":9,"vwap":702},"2026-06-16",25.922,-0.471,-1.78,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":657,"volume":646,"transactions":9,"vwap":707},"2026-06-15",26.393,0.614,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":627,"transactions":9,"vwap":711},"2026-06-12",25.779,0.122,0.48,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":99,"percent_change":717,"volume":627,"transactions":9,"vwap":716},"2026-06-11",25.657,2.23,{"date":719,"open":242,"high":242,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-10",25.097,-0.38,-1.49,800,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":627,"transactions":9,"vwap":726},"2026-06-09",25.477,-0.173,-0.67,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":627,"transactions":9,"vwap":731},"2026-06-08",25.65,-0.023,-0.09,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":627,"transactions":9,"vwap":736},"2026-06-05",25.673,-0.952,-3.58,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":675,"transactions":9,"vwap":742},"2026-06-04",26.39,26.625,-0.095,-0.36,{"date":746,"open":747,"high":22,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-03",26.67,26.72,-0.026,-0.1,700,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":627,"transactions":9,"vwap":754},"2026-06-02",26.746,0.145,0.55,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":627,"transactions":9,"vwap":759},"2026-06-01",26.601,0.141,0.53,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":203,"volume":627,"transactions":9,"vwap":764},"2026-05-29",26.46,0.094,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":165,"volume":627,"transactions":9,"vwap":768},"2026-05-28",26.366,0.052,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":749,"percent_change":750,"volume":627,"transactions":9,"vwap":772},"2026-05-27",26.314,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":627,"transactions":9,"vwap":775},"2026-05-26",26.34,0.359,1.38,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":712,"percent_change":261,"volume":627,"transactions":9,"vwap":780},"2026-05-22",25.981,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":180,"transactions":9,"vwap":783},"2026-05-21",25.859,0.102,0.4,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":180,"transactions":9,"vwap":788},"2026-05-20",25.757,0.303,1.19,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":180,"transactions":9,"vwap":793},"2026-05-19",25.454,-0.14,-0.55,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":180,"transactions":9,"vwap":798},"2026-05-18",25.594,-0.124,-0.48,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":627,"transactions":9,"vwap":803},"2026-05-15",25.718,-0.182,-0.7,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":35,"volume":627,"transactions":9,"vwap":808},"2026-05-14",25.9,0.17,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":104,"volume":814,"transactions":9,"vwap":812},"2026-05-13",25.73,0.186,219,{"date":816,"open":660,"high":817,"low":660,"close":817,"change":818,"percent_change":819,"volume":675,"transactions":9,"vwap":817},"2026-05-12",25.544,-0.177,-0.69,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":282,"volume":825,"transactions":9,"vwap":823},"2026-05-11",25.64,25.721,-0.154,1100,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":627,"transactions":9,"vwap":828},"2026-05-08",25.875,0.488,1.92,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":627,"transactions":9,"vwap":833},"2026-05-07",25.387,-0.189,-0.74,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":627,"transactions":9,"vwap":838},"2026-05-06",25.576,0.394,1.56,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":627,"transactions":9,"vwap":843},"2026-05-05",25.182,0.266,1.07,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":581,"volume":851,"transactions":9,"vwap":849},"2026-05-04",25.08,24.916,-0.019,500,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":627,"transactions":9,"vwap":854},"2026-05-01",24.935,0.233,0.94,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":477,"volume":627,"transactions":9,"vwap":859},"2026-04-30",24.702,0.217,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":800,"volume":627,"transactions":9,"vwap":863},"2026-04-29",24.485,-0.119,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":668,"percent_change":795,"volume":675,"transactions":9,"vwap":868},"2026-04-28",24.595,24.604,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":627,"transactions":9,"vwap":871},"2026-04-27",24.74,-0.009,-0.04,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":664,"transactions":9,"vwap":878},"2026-04-24",24.57,24.76,24.749,0.274,1.12,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":627,"transactions":9,"vwap":884},"2026-04-23",24.49,24.475,0.02,0.08,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":845,"volume":664,"transactions":9,"vwap":890},"2026-04-22",24.38,24.455,0.26,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":751,"transactions":9,"vwap":897},"2026-04-21",24.26,24.27,24.19,24.195,0.027,0.11,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":627,"transactions":9,"vwap":902},"2026-04-20",24.168,-0.187,-0.77,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":627,"transactions":9,"vwap":907},"2026-04-17",24.355,0.187,0.77,{"date":911,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":627,"transactions":9,"vwap":902},"2026-04-16",{"date":913,"open":907,"high":907,"low":907,"close":907,"change":914,"percent_change":845,"volume":627,"transactions":9,"vwap":907},"2026-04-15",0.259,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":627,"transactions":9,"vwap":917},"2026-04-14",24.096001,0.276,1.16,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":119,"volume":675,"transactions":9,"vwap":923},"2026-04-13",23.79,23.82,0.15,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":627,"transactions":9,"vwap":927},"2026-04-10",23.67,0.01,0.04,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":751,"transactions":9,"vwap":933},"2026-04-09",23.59,23.66,-0.017,-0.07,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":664,"transactions":9,"vwap":939},"2026-04-08",23.76,23.677,0.478,2.06,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":352,"volume":948,"transactions":9,"vwap":945},"2026-04-07",23.16,23.199,23.14,0.013,2200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":760,"percent_change":955,"volume":723,"transactions":9,"vwap":954},"2026-04-06",23.19,23.22,23.156,23.186,0.61,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":580,"percent_change":733,"volume":172,"transactions":9,"vwap":959},"2026-04-02",22.82,23.045,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":99,"volume":966,"transactions":9,"vwap":964},"2026-04-01",23.09,23.13,23.065001,0.128,4600,{"date":968,"open":969,"high":263,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-31",22.71,22.937,0.513,2.29,9000,{"date":975,"open":976,"high":976,"low":23,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-30",22.545,22.424,-0.342,-1.5,4800,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":825,"transactions":9,"vwap":984},"2026-03-27",22.91,22.766,-0.35,-1.51,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-26",23.29,23.116,-0.356,-1.52,6700,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":625,"volume":627,"transactions":9,"vwap":996},"2026-03-25",23.472,0.099,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":391,"transactions":9,"vwap":1000},"2026-03-24",23.373,-0.116,-0.49,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":627,"transactions":9,"vwap":1005},"2026-03-23",23.489,0.149,0.64,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":627,"transactions":9,"vwap":1010},"2026-03-20",23.34,-0.313,-1.32,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":627,"transactions":9,"vwap":1015},"2026-03-19",23.653,-0.099,-0.42,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":627,"transactions":9,"vwap":1020},"2026-03-18",23.752,-0.211,-0.88,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":751,"transactions":9,"vwap":1025},"2026-03-17",23.963,0.098,0.41,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":751,"transactions":9,"vwap":1032},"2026-03-16",23.87,23.85,23.865,0.179,0.76,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-13",23.686,0.024,0.1,2,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1040,"transactions":9,"vwap":1043},"2026-03-12",23.662,-0.267,-1.12,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1040,"transactions":9,"vwap":1048},"2026-03-11",23.929,0.029,0.12,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":352,"volume":627,"transactions":9,"vwap":1053},"2026-03-10",23.9,0.014,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-09",23.886,0.185,0.78,101,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1060,"transactions":9,"vwap":1063},"2026-03-06",23.701,-0.229,-0.96,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1060,"transactions":9,"vwap":1068},"2026-03-05",23.93,-0.029,-0.12,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":160,"volume":627,"transactions":9,"vwap":1073},"2026-03-04",23.959,0.209,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":835,"volume":627,"transactions":9,"vwap":1077},"2026-03-03",23.75,-0.178,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":924,"volume":627,"transactions":9,"vwap":1081},"2026-03-02",23.928,0.036,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":850,"percent_change":581,"volume":627,"transactions":9,"vwap":1085},"2026-02-27",23.892,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":627,"transactions":9,"vwap":1088},"2026-02-26",23.911,-0.411,-1.69,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":891,"percent_change":1094,"volume":627,"transactions":9,"vwap":1093},"2026-02-25",24.322,1.08,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":760,"percent_change":1098,"volume":627,"transactions":9,"vwap":1097},"2026-02-24",24.062,0.59,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":903,"percent_change":1102,"volume":627,"transactions":9,"vwap":1101},"2026-02-23",23.921,-0.78,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":171,"transactions":9,"vwap":1105},"2026-02-20",24.108,0.144,0.6,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":171,"transactions":9,"vwap":1110},"2026-02-19",23.964,-0.037,-0.15,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":924,"percent_change":119,"volume":627,"transactions":9,"vwap":1115},"2026-02-18",24.00099945,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1039,"volume":627,"transactions":9,"vwap":1118},"2026-02-17",23.851,0.025,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":194,"volume":627,"transactions":9,"vwap":1122},"2026-02-13",23.826,-0.065,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":986,"volume":675,"transactions":9,"vwap":1127},"2026-02-12",24.17,23.891,-0.366,{"date":1130,"open":1126,"high":1131,"low":1126,"close":1131,"change":1132,"percent_change":1070,"volume":627,"transactions":9,"vwap":1131},"2026-02-11",24.257,-0.028,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":675,"transactions":9,"vwap":1135},"2026-02-10",24.285,-0.045,-0.18,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":627,"transactions":9,"vwap":1141},"2026-02-09",24.18,24.33,0.081,0.33,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":646,"transactions":9,"vwap":1147},"2026-02-06",24.049999,24.249,0.572,2.42,{"date":1151,"open":939,"high":939,"low":939,"close":939,"change":1152,"percent_change":1153,"volume":627,"transactions":9,"vwap":939},"2026-02-05",-0.454,-1.88,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1044,"percent_change":1158,"volume":627,"transactions":9,"vwap":1157},"2026-02-04",24.31,24.131,-1.09,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-03",24.398,-0.364,-1.47,144,{"date":1166,"open":474,"high":474,"low":1167,"close":1167,"change":1168,"percent_change":600,"volume":627,"transactions":9,"vwap":1167},"2026-02-02",24.762,-0.093,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":312,"volume":646,"transactions":9,"vwap":1172},"2026-01-30",24.81,24.855,-0.058,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":627,"transactions":9,"vwap":1176},"2026-01-29",24.913,-0.288,-1.14,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":850,"percent_change":581,"volume":627,"transactions":9,"vwap":1181},"2026-01-28",25.201,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1184,"change":1186,"percent_change":99,"volume":1187,"transactions":9,"vwap":1184},"2026-01-27",25.22,25.36,0.14,600,{"date":1189,"open":848,"high":848,"low":848,"close":848,"change":784,"percent_change":1027,"volume":171,"transactions":9,"vwap":848},"2026-01-26",{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":627,"transactions":9,"vwap":1192},"2026-01-23",24.978,0.072,0.29,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":627,"transactions":9,"vwap":1197},"2026-01-22",24.906,0.154,0.62,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1199,"volume":627,"transactions":9,"vwap":1202},"2026-01-21",24.752,0.153,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":722,"volume":627,"transactions":9,"vwap":1206},"2026-01-20",24.599,-0.373,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1132,"percent_change":430,"volume":627,"transactions":9,"vwap":1210},"2026-01-16",24.972,{"date":1212,"open":226,"high":226,"low":226,"close":226,"change":1213,"percent_change":1214,"volume":627,"transactions":9,"vwap":226},"2026-01-15",0.126,0.51,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-14",24.874,-0.268,-1.07,699,{"date":1222,"open":465,"high":1223,"low":1224,"close":1223,"change":1069,"percent_change":1070,"volume":751,"transactions":9,"vwap":1223},"2026-01-13",25.142,25.059999,{"date":1226,"open":630,"high":630,"low":1227,"close":1227,"change":1228,"percent_change":186,"volume":1229,"transactions":9,"vwap":1227},"2026-01-12",25.171,0.041,1400,{"date":1231,"open":410,"high":410,"low":410,"close":410,"change":186,"percent_change":1007,"volume":627,"transactions":9,"vwap":410},"2026-01-09",{"date":1233,"open":465,"high":465,"low":854,"close":1234,"change":699,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-08",24.97,-0.3,1500,{"date":177,"open":1238,"high":1238,"low":1239,"close":1239,"change":1123,"percent_change":413,"volume":1240,"transactions":9,"vwap":1239},25.11,25.045,105]