[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAMO":3,"homepage-market-summary":29,"stock-historical-KAMO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KAMO","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},"Kensington Credit Opportunities ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8547,1.160768,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.91,23.96,23.87,23.89,0.02,0.08,24628.660757,25.24,23.8,45475.81585305025,7.6,199,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},45476,9049687.354757,-4.3,"2025-12-17",[179,182,189,198,208,217,227,236,246,257,268,277,285,295,303,310,318,326,336,345,354,364,373,380,388,396,404,411,418,425,433,440,445,450,456,462,468,474,481,489,498,506,514,519,524,531,540,545,552,560,568,576,582,590,596,603,608,614,621,626,629,632,635,638,641,646,651,655,661,665,668,673,678,684,690,695,698,701,704,708,711,714,717,721,724,729,735,740,743,746,749,752,755,757,761,765,768,772,775,778,781,784,787,790,793,796,800,804,808,811,815,819,822,827,830,833,838,841,843,847,851,854,856,859,861,863,866,868,872,878,884,888,894,900,906,910,915,920,927,931,939,944,948,953,961,966,971,976,983,986,991,998,1003,1009,1013,1020,1024,1031,1034,1039,1043,1046,1050,1053,1056,1059,1063,1067,1070,1074,1080,1083,1087,1092,1095,1098,1103,1108,1111,1114,1119,1122,1125,1128,1131,1136,1139,1141,1144,1148,1152,1156,1159,1163,1166,1171,1175,1179,1182],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},101,23.8883,{"date":183,"open":184,"high":20,"low":25,"close":20,"change":185,"percent_change":21,"volume":186,"transactions":187,"vwap":188},"2026-10-01",23.8138,0.0057,23008.261,156,23.8654,{"date":190,"open":191,"high":191,"low":19,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",23.92,23.8843,-0.2961,-1.22,24511.261,98,23.8899,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.225,24.13,24.1804,-0.0695,-0.29,32262.261,132,24.1704,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":204,"volume":214,"transactions":215,"vwap":216},"2026-09-28",24.26,24.2123,24.2499,-0.0702,41163.261,113,24.2332,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",24.34,24.17,24.3201,-0.025,-0.1,33733.261,142,24.2857,{"date":228,"open":229,"high":229,"low":219,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",24.4188,24.3451,-0.055,-0.23,23693.261,72,24.3636,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",24.475,24.325,24.4001,-0.1588,-0.65,17079.708,122,24.4223,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",24.565,24.59,24.52,24.5589,-0.0111,-0.05,17865.475,117,24.5363,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",24.55,24.58,24.54,24.57,0.04,0.16,23679.261,131,24.5585,{"date":269,"open":270,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",24.53,24.47,-0.03,-0.12,18543.261,141,24.5118,{"date":278,"open":261,"high":262,"low":261,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",24.56,0.0878,0.36,17232.239,63,24.5592,{"date":286,"open":287,"high":279,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",24.51,24.46,24.4722,0.0022,0.01,28018.261,154,24.5287,{"date":296,"open":297,"high":270,"low":271,"close":271,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",24.4736,-0.04,-0.16,16802.261,90,24.4893,{"date":304,"open":305,"high":261,"low":306,"close":287,"change":111,"percent_change":298,"volume":307,"transactions":308,"vwap":309},"2026-09-14",24.4901,24.48,24258.261,94,24.5243,{"date":311,"open":312,"high":312,"low":250,"close":250,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",24.5755,-0.02,-0.08,33577.261,84,24.5433,{"date":319,"open":320,"high":262,"low":287,"close":261,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",24.555,-0.105,-0.43,11629.261,76,24.5553,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":272,"volume":333,"transactions":334,"vwap":335},"2026-09-09",24.649,24.65,24.64,24.645,-0.008,11680.679,58,24.644,{"date":337,"open":338,"high":339,"low":329,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":234,"vwap":344},"2026-09-08",24.66,24.68,24.653,-0.032,-0.13,14449.33,24.6672,{"date":346,"open":347,"high":348,"low":338,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":255,"vwap":353},"2026-09-04",24.67,24.69,24.685,0.0066,0.03,27051.261,24.6747,{"date":355,"open":356,"high":357,"low":338,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",24.675,24.714,24.6784,0.0285,0.12,12556.261,73,24.6778,{"date":365,"open":366,"high":347,"low":367,"close":368,"change":369,"percent_change":263,"volume":370,"transactions":371,"vwap":372},"2026-09-02",24.63,24.61,24.6499,0.0099,21064.261,93,24.6451,{"date":374,"open":347,"high":375,"low":367,"close":330,"change":376,"percent_change":377,"volume":378,"transactions":215,"vwap":379},"2026-09-01",24.71,-0.0451,-0.18,43055.463,24.6449,{"date":381,"open":382,"high":348,"low":382,"close":383,"change":384,"percent_change":263,"volume":385,"transactions":386,"vwap":387},"2026-08-31",24.655,24.6851,0.0092,10739.261,68,24.6768,{"date":389,"open":375,"high":390,"low":329,"close":391,"change":392,"percent_change":314,"volume":393,"transactions":394,"vwap":395},"2026-08-28",24.73,24.6759,-0.0203,19857.261,111,24.6847,{"date":397,"open":398,"high":399,"low":339,"close":400,"change":401,"percent_change":223,"volume":402,"transactions":362,"vwap":403},"2026-08-27",24.7362,24.74,24.6962,-0.0239,25480.019,24.706,{"date":405,"open":375,"high":390,"low":348,"close":406,"change":407,"percent_change":106,"volume":408,"transactions":409,"vwap":410},"2026-08-26",24.7201,0.0145,10313.012,85,24.7056,{"date":412,"open":339,"high":413,"low":339,"close":410,"change":414,"percent_change":415,"volume":416,"transactions":409,"vwap":417},"2026-08-25",24.7162,0.0504,0.2,30808.261,24.6927,{"date":419,"open":330,"high":339,"low":330,"close":420,"change":421,"percent_change":263,"volume":422,"transactions":423,"vwap":424},"2026-08-24",24.6552,0.0101,30745.261,92,24.6596,{"date":426,"open":427,"high":338,"low":366,"close":372,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",24.6338,0.0002,0,18103.261,106,24.6467,{"date":434,"open":427,"high":329,"low":435,"close":379,"change":436,"percent_change":223,"volume":437,"transactions":438,"vwap":439},"2026-08-20",24.62,-0.0251,13075.437,67,24.6351,{"date":441,"open":347,"high":339,"low":338,"close":347,"change":263,"percent_change":264,"volume":442,"transactions":443,"vwap":444},"2026-08-19",18726.261,102,24.6699,{"date":446,"open":330,"high":330,"low":260,"close":366,"change":447,"percent_change":313,"volume":448,"transactions":301,"vwap":449},"2026-08-18",-0.005,15396.261,24.618,{"date":451,"open":382,"high":338,"low":435,"close":452,"change":231,"percent_change":453,"volume":454,"transactions":443,"vwap":455},"2026-08-17",24.635,-0.22,30819.034,24.647,{"date":457,"open":339,"high":458,"low":338,"close":348,"change":429,"percent_change":429,"volume":459,"transactions":460,"vwap":461},"2026-08-14",24.7,27833.325,143,24.6798,{"date":463,"open":338,"high":464,"low":338,"close":348,"change":263,"percent_change":264,"volume":465,"transactions":466,"vwap":467},"2026-08-13",24.7062,14436.261,91,24.6863,{"date":469,"open":470,"high":347,"low":366,"close":329,"change":291,"percent_change":263,"volume":471,"transactions":472,"vwap":473},"2026-08-12",24.6401,17574.261,100,24.6581,{"date":475,"open":476,"high":329,"low":435,"close":330,"change":477,"percent_change":478,"volume":479,"transactions":409,"vwap":480},"2026-08-11",24.6496,0.025,0.1,15150.261,24.6369,{"date":482,"open":368,"high":368,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":180,"vwap":488},"2026-08-10",24.6,24.615,-0.0499,-0.2,14113.904,24.6185,{"date":490,"open":491,"high":491,"low":330,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",24.72,24.6649,0.0749,0.3,28233.261,121,24.6666,{"date":499,"open":500,"high":330,"low":249,"close":249,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",24.6101,-0.0381,-0.15,16276.261,86,24.6165,{"date":507,"open":508,"high":508,"low":483,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":472,"vwap":513},"2026-08-05",24.6595,24.6281,-0.0219,-0.09,37221.261,24.6328,{"date":515,"open":367,"high":338,"low":483,"close":329,"change":106,"percent_change":516,"volume":517,"transactions":275,"vwap":518},"2026-08-04",0.24,28446.261,24.6402,{"date":520,"open":279,"high":249,"low":259,"close":249,"change":22,"percent_change":521,"volume":522,"transactions":371,"vwap":523},"2026-08-03",0.33,16732.612,24.5631,{"date":525,"open":287,"high":250,"low":526,"close":287,"change":527,"percent_change":528,"volume":529,"transactions":308,"vwap":530},"2026-07-31",24.45,-0.0149,-0.06,22647.261,24.4939,{"date":532,"open":270,"high":533,"low":287,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-30",24.5462,24.5249,0.0349,0.14,28746.612,74,24.5259,{"date":541,"open":250,"high":483,"low":526,"close":542,"change":222,"percent_change":223,"volume":543,"transactions":443,"vwap":544},"2026-07-29",24.49,41799.261,24.4961,{"date":546,"open":547,"high":270,"low":547,"close":548,"change":549,"percent_change":22,"volume":550,"transactions":234,"vwap":551},"2026-07-28",24.495,24.515,0.0201,11427.115,24.5171,{"date":553,"open":554,"high":555,"low":271,"close":556,"change":21,"percent_change":22,"volume":557,"transactions":558,"vwap":559},"2026-07-27",24.5,24.5099,24.4949,21185.261,57,24.4915,{"date":561,"open":306,"high":554,"low":562,"close":563,"change":564,"percent_change":-6,"volume":565,"transactions":566,"vwap":567},"2026-07-24",24.465,24.4749,-0.0001,16731.261,59,24.4803,{"date":569,"open":570,"high":554,"low":571,"close":238,"change":572,"percent_change":573,"volume":574,"transactions":324,"vwap":575},"2026-07-23",24.485,24.4601,-0.085,-0.35,21902.261,24.4841,{"date":577,"open":260,"high":260,"low":578,"close":279,"change":272,"percent_change":273,"volume":579,"transactions":580,"vwap":581},"2026-07-22",24.5401,24342.261,136,24.5567,{"date":583,"open":584,"high":329,"low":585,"close":249,"change":586,"percent_change":21,"volume":587,"transactions":588,"vwap":589},"2026-07-21",24.5779,24.5601,0.005,10039.261,138,24.5839,{"date":591,"open":249,"high":483,"low":592,"close":593,"change":313,"percent_change":314,"volume":594,"transactions":334,"vwap":595},"2026-07-20",24.5701,24.585,11907.301,24.589,{"date":597,"open":366,"high":491,"low":483,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":275,"vwap":602},"2026-07-17",24.605,0.045,0.18,29065.261,24.6193,{"date":604,"open":260,"high":367,"low":259,"close":279,"change":429,"percent_change":429,"volume":605,"transactions":606,"vwap":607},"2026-07-16",22382.261,164,24.5895,{"date":609,"open":260,"high":366,"low":279,"close":279,"change":610,"percent_change":528,"volume":611,"transactions":612,"vwap":613},"2026-07-15",-0.0151,26835.728,179,24.608,{"date":615,"open":260,"high":483,"low":259,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":180,"vwap":620},"2026-07-14",24.5751,0.0551,0.22,67372.261,24.5944,{"date":622,"open":262,"high":262,"low":542,"close":250,"change":253,"percent_change":486,"volume":623,"transactions":624,"vwap":625},"2026-07-13",27780.261,130,24.5416,{"date":627,"open":249,"high":435,"low":262,"close":262,"change":298,"percent_change":299,"volume":628,"transactions":9,"vwap":262},"2026-07-10",34000,{"date":630,"open":483,"high":367,"low":260,"close":367,"change":263,"percent_change":264,"volume":631,"transactions":9,"vwap":367},"2026-07-09",30900,{"date":633,"open":279,"high":249,"low":259,"close":262,"change":313,"percent_change":314,"volume":634,"transactions":9,"vwap":262},"2026-07-08",26200,{"date":636,"open":366,"high":366,"low":249,"close":249,"change":272,"percent_change":273,"volume":637,"transactions":9,"vwap":249},"2026-07-07",11700,{"date":639,"open":435,"high":366,"low":367,"close":435,"change":313,"percent_change":314,"volume":640,"transactions":9,"vwap":435},"2026-07-06",21000,{"date":642,"open":367,"high":330,"low":367,"close":330,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":330},"2026-07-02",0.012,0.05,23600,{"date":647,"open":484,"high":338,"low":483,"close":648,"change":649,"percent_change":253,"volume":650,"transactions":9,"vwap":648},"2026-07-01",24.628,-0.012,14700,{"date":652,"open":330,"high":339,"low":366,"close":330,"change":486,"percent_change":653,"volume":654,"transactions":9,"vwap":330},"2026-06-30",-0.81,18800,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":291,"percent_change":263,"volume":660,"transactions":9,"vwap":658},"2026-06-29",24.82,24.84,24.81,21500,{"date":662,"open":658,"high":658,"low":657,"close":663,"change":21,"percent_change":22,"volume":664,"transactions":9,"vwap":663},"2026-06-26",24.83,16800,{"date":666,"open":659,"high":663,"low":659,"close":659,"change":291,"percent_change":263,"volume":667,"transactions":9,"vwap":659},"2026-06-25",16200,{"date":669,"open":670,"high":659,"low":671,"close":670,"change":644,"percent_change":415,"volume":672,"transactions":9,"vwap":670},"2026-06-24",24.8,24.79,17500,{"date":674,"open":390,"high":675,"low":390,"close":676,"change":477,"percent_change":478,"volume":677,"transactions":9,"vwap":676},"2026-06-23",24.77,24.75,53800,{"date":679,"open":390,"high":676,"low":348,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-22",24.725,-0.035,-0.14,32900,{"date":685,"open":675,"high":686,"low":687,"close":687,"change":688,"percent_change":536,"volume":689,"transactions":9,"vwap":687},"2026-06-18",24.78,24.76,0.035,17900,{"date":691,"open":658,"high":658,"low":680,"close":680,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":680},"2026-06-17",-0.065,-0.26,13900,{"date":696,"open":697,"high":670,"low":687,"close":671,"change":21,"percent_change":22,"volume":645,"transactions":9,"vwap":671},"2026-06-16",24.768,{"date":699,"open":671,"high":671,"low":687,"close":675,"change":291,"percent_change":263,"volume":700,"transactions":9,"vwap":675},"2026-06-15",25100,{"date":702,"open":390,"high":675,"low":390,"close":687,"change":429,"percent_change":429,"volume":703,"transactions":9,"vwap":687},"2026-06-12",14300,{"date":705,"open":375,"high":675,"low":706,"close":687,"change":106,"percent_change":516,"volume":707,"transactions":9,"vwap":687},"2026-06-11",24.702,44600,{"date":709,"open":458,"high":491,"low":348,"close":458,"change":272,"percent_change":273,"volume":710,"transactions":9,"vwap":458},"2026-06-10",32400,{"date":712,"open":348,"high":390,"low":348,"close":390,"change":21,"percent_change":22,"volume":713,"transactions":9,"vwap":390},"2026-06-09",27100,{"date":715,"open":491,"high":491,"low":339,"close":375,"change":586,"percent_change":21,"volume":716,"transactions":9,"vwap":375},"2026-06-08",23700,{"date":718,"open":348,"high":390,"low":348,"close":719,"change":298,"percent_change":299,"volume":720,"transactions":9,"vwap":719},"2026-06-05",24.705,18200,{"date":722,"open":390,"high":687,"low":390,"close":723,"change":291,"percent_change":263,"volume":689,"transactions":9,"vwap":723},"2026-06-04",24.745,{"date":725,"open":375,"high":399,"low":375,"close":726,"change":727,"percent_change":314,"volume":728,"transactions":9,"vwap":726},"2026-06-03",24.735,-0.021,19500,{"date":730,"open":687,"high":675,"low":399,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-02",24.756,0.023,0.09,37900,{"date":736,"open":375,"high":399,"low":375,"close":737,"change":738,"percent_change":272,"volume":739,"transactions":9,"vwap":737},"2026-06-01",24.733,-0.007,20700,{"date":741,"open":399,"high":687,"low":399,"close":399,"change":429,"percent_change":429,"volume":742,"transactions":9,"vwap":399},"2026-05-29",9600,{"date":744,"open":390,"high":676,"low":390,"close":399,"change":21,"percent_change":22,"volume":745,"transactions":9,"vwap":399},"2026-05-28",19000,{"date":747,"open":390,"high":676,"low":458,"close":491,"change":291,"percent_change":263,"volume":748,"transactions":9,"vwap":491},"2026-05-27",18100,{"date":750,"open":375,"high":390,"low":339,"close":375,"change":688,"percent_change":536,"volume":751,"transactions":9,"vwap":375},"2026-05-26",23500,{"date":753,"open":347,"high":339,"low":329,"close":356,"change":586,"percent_change":21,"volume":754,"transactions":9,"vwap":356},"2026-05-22",10000,{"date":756,"open":330,"high":339,"low":366,"close":347,"change":111,"percent_change":298,"volume":716,"transactions":9,"vwap":347},"2026-05-21",{"date":758,"open":452,"high":339,"low":452,"close":339,"change":759,"percent_change":618,"volume":760,"transactions":9,"vwap":339},"2026-05-20",0.055,17700,{"date":762,"open":435,"high":330,"low":483,"close":763,"change":222,"percent_change":223,"volume":764,"transactions":9,"vwap":763},"2026-05-19",24.625,22600,{"date":766,"open":338,"high":338,"low":366,"close":329,"change":21,"percent_change":22,"volume":767,"transactions":9,"vwap":329},"2026-05-18",25700,{"date":769,"open":330,"high":329,"low":366,"close":366,"change":314,"percent_change":770,"volume":771,"transactions":9,"vwap":366},"2026-05-15",-0.32,13200,{"date":773,"open":375,"high":676,"low":458,"close":375,"change":111,"percent_change":298,"volume":774,"transactions":9,"vwap":375},"2026-05-14",23100,{"date":776,"open":458,"high":491,"low":348,"close":491,"change":21,"percent_change":22,"volume":777,"transactions":9,"vwap":491},"2026-05-13",19200,{"date":779,"open":348,"high":375,"low":348,"close":458,"change":681,"percent_change":682,"volume":780,"transactions":9,"vwap":458},"2026-05-12",20400,{"date":782,"open":399,"high":676,"low":491,"close":726,"change":222,"percent_change":223,"volume":783,"transactions":9,"vwap":726},"2026-05-11",23300,{"date":785,"open":675,"high":675,"low":676,"close":687,"change":351,"percent_change":360,"volume":786,"transactions":9,"vwap":687},"2026-05-08",13300,{"date":788,"open":687,"high":687,"low":491,"close":390,"change":313,"percent_change":314,"volume":789,"transactions":9,"vwap":390},"2026-05-07",16600,{"date":791,"open":687,"high":675,"low":390,"close":676,"change":351,"percent_change":360,"volume":792,"transactions":9,"vwap":676},"2026-05-06",18900,{"date":794,"open":375,"high":390,"low":375,"close":491,"change":477,"percent_change":478,"volume":795,"transactions":9,"vwap":491},"2026-05-05",25300,{"date":797,"open":458,"high":458,"low":339,"close":798,"change":681,"percent_change":682,"volume":799,"transactions":9,"vwap":798},"2026-05-04",24.695,68200,{"date":801,"open":491,"high":676,"low":491,"close":390,"change":802,"percent_change":106,"volume":803,"transactions":9,"vwap":390},"2026-05-01",0.015,12500,{"date":805,"open":390,"high":390,"low":806,"close":806,"change":586,"percent_change":21,"volume":807,"transactions":9,"vwap":806},"2026-04-30",24.715,10500,{"date":809,"open":375,"high":491,"low":339,"close":375,"change":272,"percent_change":273,"volume":810,"transactions":9,"vwap":375},"2026-04-29",10600,{"date":812,"open":390,"high":399,"low":491,"close":399,"change":813,"percent_change":111,"volume":814,"transactions":9,"vwap":399},"2026-04-28",-0.003,7100,{"date":816,"open":676,"high":686,"low":399,"close":817,"change":818,"percent_change":502,"volume":689,"transactions":9,"vwap":817},"2026-04-27",24.743,-0.037,{"date":820,"open":687,"high":686,"low":687,"close":686,"change":263,"percent_change":264,"volume":821,"transactions":9,"vwap":686},"2026-04-24",11400,{"date":823,"open":824,"high":825,"low":491,"close":399,"change":111,"percent_change":298,"volume":826,"transactions":9,"vwap":399},"2026-04-23",24.755,24.769,725800,{"date":828,"open":676,"high":675,"low":806,"close":676,"change":291,"percent_change":263,"volume":829,"transactions":9,"vwap":676},"2026-04-22",13700,{"date":831,"open":686,"high":686,"low":491,"close":399,"change":681,"percent_change":682,"volume":832,"transactions":9,"vwap":399},"2026-04-21",20100,{"date":834,"open":835,"high":686,"low":687,"close":836,"change":447,"percent_change":313,"volume":837,"transactions":9,"vwap":836},"2026-04-20",24.765,24.775,8200,{"date":839,"open":671,"high":671,"low":675,"close":686,"change":106,"percent_change":516,"volume":840,"transactions":9,"vwap":686},"2026-04-17",6500,{"date":842,"open":399,"high":676,"low":491,"close":491,"change":222,"percent_change":223,"volume":789,"transactions":9,"vwap":491},"2026-04-16",{"date":844,"open":845,"high":676,"low":390,"close":723,"change":586,"percent_change":21,"volume":846,"transactions":9,"vwap":723},"2026-04-15",24.741,7400,{"date":848,"open":399,"high":849,"low":458,"close":399,"change":351,"percent_change":360,"volume":850,"transactions":9,"vwap":399},"2026-04-14",24.757,24900,{"date":852,"open":375,"high":399,"low":375,"close":375,"change":291,"percent_change":263,"volume":853,"transactions":9,"vwap":375},"2026-04-13",8500,{"date":855,"open":491,"high":491,"low":458,"close":458,"change":313,"percent_change":314,"volume":637,"transactions":9,"vwap":458},"2026-04-10",{"date":857,"open":375,"high":390,"low":458,"close":491,"change":802,"percent_change":106,"volume":858,"transactions":9,"vwap":491},"2026-04-09",19400,{"date":860,"open":458,"high":399,"low":348,"close":719,"change":586,"percent_change":21,"volume":631,"transactions":9,"vwap":719},"2026-04-08",{"date":862,"open":339,"high":458,"low":347,"close":458,"change":802,"percent_change":106,"volume":837,"transactions":9,"vwap":458},"2026-04-07",{"date":864,"open":339,"high":348,"low":347,"close":349,"change":429,"percent_change":429,"volume":865,"transactions":9,"vwap":349},"2026-04-06",14900,{"date":867,"open":347,"high":375,"low":347,"close":349,"change":477,"percent_change":478,"volume":728,"transactions":9,"vwap":349},"2026-04-02",{"date":869,"open":347,"high":348,"low":338,"close":338,"change":870,"percent_change":314,"volume":871,"transactions":9,"vwap":338},"2026-04-01",-0.019,11000,{"date":873,"open":330,"high":458,"low":330,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-31",24.679,-0.191,-0.77,273700,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":106,"percent_change":516,"volume":883,"transactions":9,"vwap":882},"2026-03-30",24.881,24.86,24.87,8100,{"date":885,"open":670,"high":886,"low":670,"close":659,"change":738,"percent_change":272,"volume":887,"transactions":9,"vwap":659},"2026-03-27",24.825,10300,{"date":889,"open":882,"high":882,"low":890,"close":891,"change":892,"percent_change":893,"volume":846,"transactions":9,"vwap":891},"2026-03-26",24.815,24.817,-0.083,-0.33,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":644,"percent_change":415,"volume":803,"transactions":9,"vwap":899},"2026-03-25",24.91,24.93,24.89,24.9,{"date":901,"open":658,"high":902,"low":659,"close":903,"change":528,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-03-24",24.88,24.85,-0.24,15300,{"date":907,"open":882,"high":908,"low":881,"close":896,"change":478,"percent_change":126,"volume":909,"transactions":9,"vwap":896},"2026-03-23",24.926,9500,{"date":911,"open":902,"high":902,"low":912,"close":659,"change":913,"percent_change":914,"volume":751,"transactions":9,"vwap":659},"2026-03-20",24.795,-0.145,-0.58,{"date":916,"open":899,"high":917,"low":898,"close":917,"change":918,"percent_change":106,"volume":919,"transactions":9,"vwap":917},"2026-03-19",24.955,0.016,11200,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":486,"volume":926,"transactions":9,"vwap":924},"2026-03-18",24.97,24.988,24.939,-0.051,6200,{"date":928,"open":64,"high":64,"low":922,"close":929,"change":930,"percent_change":264,"volume":887,"transactions":9,"vwap":929},"2026-03-17",24.99,0.041,{"date":932,"open":933,"high":934,"low":897,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-03-16",24.95,24.96,24.949,0.115,0.46,6300,{"date":940,"open":896,"high":896,"low":663,"close":941,"change":942,"percent_change":377,"volume":943,"transactions":9,"vwap":941},"2026-03-13",24.834,-0.046,26800,{"date":945,"open":922,"high":922,"low":902,"close":902,"change":223,"percent_change":946,"volume":947,"transactions":9,"vwap":902},"2026-03-12",-0.4,32500,{"date":949,"open":950,"high":951,"low":922,"close":952,"change":314,"percent_change":770,"volume":853,"transactions":9,"vwap":952},"2026-03-11",25.030001,25.040001,24.98,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":377,"volume":960,"transactions":9,"vwap":958},"2026-03-10",25.1,25.14,25.049999,25.059999,-0.045,13000,{"date":962,"open":934,"high":963,"low":934,"close":964,"change":936,"percent_change":937,"volume":965,"transactions":9,"vwap":964},"2026-03-09",25.11,25.105,28300,{"date":967,"open":64,"high":968,"low":929,"close":929,"change":969,"percent_change":322,"volume":970,"transactions":9,"vwap":929},"2026-03-06",25.07,-0.107,25900,{"date":972,"open":973,"high":973,"low":958,"close":974,"change":314,"percent_change":770,"volume":975,"transactions":9,"vwap":974},"2026-03-05",25.131,25.097,6800,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":151,"volume":982,"transactions":9,"vwap":980},"2026-03-04",25.13,25.19,25.177,0.087,10100,{"date":984,"open":950,"high":978,"low":950,"close":985,"change":528,"percent_change":904,"volume":694,"transactions":9,"vwap":985},"2026-03-03",25.09,{"date":987,"open":985,"high":988,"low":985,"close":989,"change":111,"percent_change":298,"volume":990,"transactions":9,"vwap":989},"2026-03-02",25.17,25.15,8600,{"date":992,"open":993,"high":979,"low":956,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-02-27",25.18,25.16,-0.018,-0.07,12000,{"date":999,"open":1000,"high":1000,"low":994,"close":1001,"change":995,"percent_change":996,"volume":1002,"transactions":9,"vwap":1001},"2026-02-26",25.21,25.178,48900,{"date":1004,"open":1005,"high":1006,"low":988,"close":1007,"change":918,"percent_change":106,"volume":1008,"transactions":9,"vwap":1007},"2026-02-25",25.219,25.23,25.196,96500,{"date":1010,"open":1011,"high":1000,"low":993,"close":993,"change":959,"percent_change":377,"volume":1012,"transactions":9,"vwap":993},"2026-02-24",25.209,12600,{"date":1014,"open":1006,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":528,"volume":1019,"transactions":9,"vwap":1017},"2026-02-23",25.235,25.212,25.225,-0.015,15900,{"date":1021,"open":1000,"high":24,"low":1000,"close":24,"change":1022,"percent_change":644,"volume":1023,"transactions":9,"vwap":24},"2026-02-20",0.013,5800,{"date":1025,"open":1026,"high":1006,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":871,"transactions":9,"vwap":1028},"2026-02-19",25.207,25.201,25.227,0.017,0.07,{"date":1032,"open":1033,"high":24,"low":1033,"close":1000,"change":351,"percent_change":360,"volume":990,"transactions":9,"vwap":1000},"2026-02-18",25.2,{"date":1035,"open":979,"high":1036,"low":1037,"close":993,"change":111,"percent_change":298,"volume":1038,"transactions":9,"vwap":993},"2026-02-17",25.194,25.172,9700,{"date":1040,"open":1033,"high":1041,"low":979,"close":979,"change":21,"percent_change":22,"volume":1042,"transactions":9,"vwap":979},"2026-02-13",25.22,12100,{"date":1044,"open":1041,"high":1041,"low":988,"close":988,"change":429,"percent_change":429,"volume":1045,"transactions":9,"vwap":988},"2026-02-12",7200,{"date":1047,"open":993,"high":1033,"low":1048,"close":988,"change":272,"percent_change":273,"volume":1049,"transactions":9,"vwap":988},"2026-02-11",25.162,14400,{"date":1051,"open":1041,"high":1006,"low":979,"close":1033,"change":429,"percent_change":429,"volume":1052,"transactions":9,"vwap":1033},"2026-02-10",12200,{"date":1054,"open":979,"high":1041,"low":979,"close":1033,"change":644,"percent_change":415,"volume":1055,"transactions":9,"vwap":1033},"2026-02-09",17100,{"date":1057,"open":989,"high":988,"low":956,"close":989,"change":263,"percent_change":264,"volume":1058,"transactions":9,"vwap":989},"2026-02-06",24800,{"date":1060,"open":1061,"high":978,"low":963,"close":963,"change":291,"percent_change":263,"volume":1062,"transactions":9,"vwap":963},"2026-02-05",25.12,13100,{"date":1064,"open":1065,"high":1065,"low":955,"close":955,"change":272,"percent_change":273,"volume":1066,"transactions":9,"vwap":955},"2026-02-04",25.135,57200,{"date":1068,"open":989,"high":989,"low":963,"close":978,"change":313,"percent_change":314,"volume":1069,"transactions":9,"vwap":978},"2026-02-03",19700,{"date":1071,"open":1072,"high":988,"low":956,"close":989,"change":995,"percent_change":996,"volume":1073,"transactions":9,"vwap":989},"2026-02-02",25.155,15500,{"date":1075,"open":956,"high":1076,"low":978,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-01-30",25.168,0.028,0.11,14000,{"date":1081,"open":978,"high":956,"low":955,"close":956,"change":291,"percent_change":263,"volume":1082,"transactions":9,"vwap":956},"2026-01-29",104800,{"date":1084,"open":994,"high":994,"low":978,"close":978,"change":1085,"percent_change":223,"volume":1086,"transactions":9,"vwap":978},"2026-01-28",-0.026,15000,{"date":1088,"open":956,"high":994,"low":956,"close":1089,"change":1090,"percent_change":313,"volume":1091,"transactions":9,"vwap":1089},"2026-01-27",25.156,-0.004,20800,{"date":1093,"open":993,"high":993,"low":956,"close":994,"change":291,"percent_change":263,"volume":1094,"transactions":9,"vwap":994},"2026-01-26",97100,{"date":1096,"open":989,"high":994,"low":978,"close":989,"change":1018,"percent_change":528,"volume":1097,"transactions":9,"vwap":989},"2026-01-23",10200,{"date":1099,"open":956,"high":993,"low":956,"close":1100,"change":1101,"percent_change":22,"volume":1102,"transactions":9,"vwap":1100},"2026-01-22",25.165,0.019,15100,{"date":1104,"open":1105,"high":988,"low":1105,"close":1106,"change":1107,"percent_change":121,"volume":672,"transactions":9,"vwap":1106},"2026-01-21",25.118,25.146,0.062,{"date":1109,"open":968,"high":955,"low":968,"close":1110,"change":925,"percent_change":486,"volume":764,"transactions":9,"vwap":1110},"2026-01-20",25.084,{"date":1112,"open":1113,"high":956,"low":1061,"close":1065,"change":1090,"percent_change":313,"volume":883,"transactions":9,"vwap":1065},"2026-01-16",25.121,{"date":1115,"open":978,"high":979,"low":978,"close":1116,"change":1117,"percent_change":21,"volume":1118,"transactions":9,"vwap":1116},"2026-01-15",25.139,0.004,25400,{"date":1120,"open":1061,"high":956,"low":1061,"close":1065,"change":429,"percent_change":429,"volume":1121,"transactions":9,"vwap":1065},"2026-01-14",6000,{"date":1123,"open":1061,"high":956,"low":1124,"close":1065,"change":21,"percent_change":22,"volume":667,"transactions":9,"vwap":1065},"2026-01-13",25.111,{"date":1126,"open":985,"high":978,"low":985,"close":1127,"change":429,"percent_change":429,"volume":640,"transactions":9,"vwap":1127},"2026-01-12",25.115,{"date":1129,"open":978,"high":978,"low":963,"close":1127,"change":21,"percent_change":22,"volume":1130,"transactions":9,"vwap":1127},"2026-01-09",20000,{"date":1132,"open":1133,"high":955,"low":968,"close":1134,"change":429,"percent_change":429,"volume":1135,"transactions":9,"vwap":1134},"2026-01-08",25.08,25.094999,15200,{"date":1137,"open":1061,"high":1061,"low":985,"close":1134,"change":111,"percent_change":298,"volume":1138,"transactions":9,"vwap":1134},"2026-01-07",11900,{"date":1140,"open":1133,"high":963,"low":1133,"close":964,"change":291,"percent_change":263,"volume":689,"transactions":9,"vwap":964},"2026-01-06",{"date":1142,"open":958,"high":1065,"low":958,"close":1134,"change":599,"percent_change":600,"volume":1143,"transactions":9,"vwap":1134},"2026-01-05",22200,{"date":1145,"open":1146,"high":964,"low":950,"close":957,"change":477,"percent_change":478,"volume":1147,"transactions":9,"vwap":957},"2026-01-02",25.035,72500,{"date":1149,"open":958,"high":1133,"low":64,"close":1150,"change":913,"percent_change":914,"volume":1151,"transactions":9,"vwap":1150},"2025-12-31",25.025,350600,{"date":1153,"open":1154,"high":1033,"low":1154,"close":988,"change":644,"percent_change":415,"volume":1155,"transactions":9,"vwap":988},"2025-12-30",25.112,46100,{"date":1157,"open":1133,"high":956,"low":1133,"close":1061,"change":477,"percent_change":478,"volume":1158,"transactions":9,"vwap":1061},"2025-12-29",16700,{"date":1160,"open":1161,"high":994,"low":1133,"close":1134,"change":1018,"percent_change":528,"volume":1162,"transactions":9,"vwap":1134},"2025-12-26",25.119,29300,{"date":1164,"open":1133,"high":1061,"low":1133,"close":963,"change":599,"percent_change":600,"volume":1165,"transactions":9,"vwap":963},"2025-12-24",10400,{"date":1167,"open":951,"high":963,"low":1168,"close":1169,"change":586,"percent_change":21,"volume":1170,"transactions":9,"vwap":1169},"2025-12-23",25.039,25.065001,227200,{"date":1172,"open":951,"high":968,"low":1173,"close":958,"change":477,"percent_change":478,"volume":1174,"transactions":9,"vwap":958},"2025-12-22",25.02,81600,{"date":1176,"open":1173,"high":958,"low":1177,"close":1146,"change":429,"percent_change":429,"volume":1178,"transactions":9,"vwap":1146},"2025-12-19",25.01,120200,{"date":1180,"open":958,"high":963,"low":1177,"close":1146,"change":644,"percent_change":415,"volume":1181,"transactions":9,"vwap":1146},"2025-12-18",3005500,{"date":177,"open":1177,"high":988,"low":922,"close":1183,"change":222,"percent_change":223,"volume":1184,"transactions":9,"vwap":1183},24.985,154700]