[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KHPI":3,"homepage-market-summary":30,"stock-historical-KHPI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KHPI","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},"Kensington Hedged Premium Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.0208,2.3409,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.98,25.87,26.02,25.7834,25.95,0.03,0.12,91248.859763,26.55,23.95,92776.69877341435,78.1,522,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},23.48,84084,30690651.392127,10.04,"2025-04-23",[184,187,192,202,212,222,232,241,246,255,262,271,279,288,296,304,313,322,333,340,349,356,364,372,382,390,397,404,410,415,423,429,437,442,448,455,465,474,480,487,496,507,514,523,532,540,548,552,558,563,568,574,581,589,596,605,610,615,620,626,631,635,638,642,645,648,653,656,661,666,669,672,675,682,685,691,698,702,707,713,719,727,731,736,742,746,749,754,759,765,768,772,778,782,785,791,794,798,802,806,810,813,816,820,825,828,832,838,842,849,854,859,864,869,873,878,884,888,894,901,909,918,924,931,938,945,952,958,965,971,976,983,990,996,1002,1007,1015,1022,1029,1034,1040,1045,1050,1056,1063,1069,1073,1079,1083,1087,1091,1095,1099,1102,1106,1110,1114,1119,1122,1125,1129,1133,1138,1142,1145,1149,1152,1157,1161,1164,1168,1173,1177,1180,1183,1186,1189,1194,1197,1204,1208,1212,1215,1218,1221,1224,1227,1230,1233,1235,1239,1245,1248,1251,1254,1257,1261,1264,1268,1271,1274,1278,1282,1289,1293,1296,1299,1303,1307,1311,1314,1317,1321,1324,1327,1331,1335,1340,1345,1347,1350,1354,1358,1365,1368,1372,1374,1378,1382,1386,1389,1394,1399,1403,1406,1411,1414,1417,1420,1423,1427,1431,1435,1438,1443,1446,1449,1453,1455,1458,1461,1464,1467,1469,1472,1476,1479,1482,1485,1488,1491,1494,1498,1501,1505,1510,1513,1516,1519,1521,1524,1526,1529,1533,1537,1544,1548,1551,1556,1560,1564,1570,1576,1580,1585,1588,1590,1592,1595,1600,1603,1607,1610,1614,1618,1621,1626,1631,1634,1637,1640,1643,1647,1650,1652,1655,1659,1662,1666,1672,1676,1679,1682,1686,1689,1694,1698,1703,1706,1709,1713,1717,1722,1727,1732,1737,1740,1745,1749,1753,1756,1759,1764,1768,1771,1775,1782,1784,1789,1795,1800,1803,1807,1810,1813,1817,1820,1825,1831,1837,1841,1846,1852,1856,1863,1870,1875,1883,1891,1897,1905,1910,1916,1922,1928],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},314,25.9713,{"date":40,"open":17,"high":17,"low":188,"close":21,"change":132,"percent_change":117,"volume":189,"transactions":190,"vwap":191},25.84,127337.9699,320,25.9083,{"date":193,"open":194,"high":21,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",25.9,25.6001,25.86,0.05,0.19,156505.605414,435,25.8355,{"date":203,"open":204,"high":205,"low":206,"close":204,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",25.81,25.91,25.79,-0.23,-0.88,96780.030543,323,25.8684,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",25.83,26.08,26.04,-0.01,-0.04,74935.817546,253,25.9893,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",26.09,25.9901,26.05,-0.02,-0.08,68877.843593,302,26.0502,{"date":233,"open":216,"high":234,"low":235,"close":236,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",26.13,26.003,26.07,0,40509.9614,210,26.0876,{"date":242,"open":21,"high":224,"low":21,"close":236,"change":217,"percent_change":218,"volume":243,"transactions":244,"vwap":245},"2026-09-24",100408.3183,261,26.0064,{"date":247,"open":248,"high":249,"low":250,"close":215,"change":228,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26.15,26.23,26,-0.31,55192.4951,315,26.0755,{"date":256,"open":224,"high":257,"low":224,"close":258,"change":217,"percent_change":218,"volume":259,"transactions":260,"vwap":261},"2026-09-22",26.2,26.16,318837.1941,510,26.1477,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":168,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",25.94,26.19,26.17,0.77,81117.051314,319,26.1163,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":197,"percent_change":198,"volume":276,"transactions":277,"vwap":278},"2026-09-18",25.92,25.97,25.8115,105348.8325,288,25.8984,{"date":280,"open":188,"high":281,"low":282,"close":273,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",25.9324,25.825,0.26,1.01,77553.9909,305,25.8819,{"date":289,"open":290,"high":214,"low":291,"close":292,"change":228,"percent_change":251,"volume":293,"transactions":294,"vwap":295},"2026-09-16",25.77,25.5399,25.66,77763.4929,362,25.7475,{"date":297,"open":290,"high":206,"low":298,"close":299,"change":218,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",25.65,25.74,-0.16,76869.063,297,25.7079,{"date":305,"open":306,"high":196,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",25.69,25.78,-0.1,-0.39,67556.59168,396,25.8035,{"date":314,"open":315,"high":316,"low":317,"close":315,"change":318,"percent_change":173,"volume":319,"transactions":320,"vwap":321},"2026-09-11",25.88,25.93,25.7901,0.17,106601.850481,440,25.8661,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",25.73,25.8,25.61,25.71,-0.0835,-0.32,77375.2685,301,25.7083,{"date":334,"open":214,"high":18,"low":327,"close":335,"change":336,"percent_change":308,"volume":337,"transactions":338,"vwap":339},"2026-09-09",25.7935,-0.0246,139419.8978,433,25.7987,{"date":341,"open":188,"high":194,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",25.8005,25.8181,-0.1119,-0.43,47944.337309,204,25.8707,{"date":350,"open":351,"high":21,"low":351,"close":316,"change":218,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",25.7,-0.15,80546.59987,265,25.9045,{"date":357,"open":196,"high":358,"low":325,"close":274,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",25.975,0.13,0.5,67207.032692,292,25.9155,{"date":365,"open":214,"high":188,"low":366,"close":188,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",25.7055,0.08,0.31,86034.75448,254,25.8051,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":345,"volume":379,"transactions":380,"vwap":381},"2026-09-01",25.75,26.01,25.695,25.76,-0.11,67062.4168,364,25.7576,{"date":383,"open":384,"high":18,"low":377,"close":18,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",25.85,-0.22,-0.84,77682.8929,298,25.8259,{"date":391,"open":234,"high":392,"low":393,"close":224,"change":237,"percent_change":237,"volume":394,"transactions":395,"vwap":396},"2026-08-28",26.18,26.03,107375.643252,354,26.0827,{"date":398,"open":226,"high":399,"low":400,"close":224,"change":367,"percent_change":368,"volume":401,"transactions":402,"vwap":403},"2026-08-27",26.12,26.015,81559.474,391,26.0869,{"date":405,"open":205,"high":393,"low":205,"close":375,"change":406,"percent_change":407,"volume":408,"transactions":354,"vwap":409},"2026-08-26",0.04,0.15,59030.456,25.982,{"date":411,"open":216,"high":216,"low":316,"close":274,"change":237,"percent_change":237,"volume":412,"transactions":413,"vwap":414},"2026-08-25",72579.809847,313,25.9782,{"date":416,"open":19,"high":19,"low":417,"close":274,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",25.8644,-0.03,-0.12,60148.926666,255,25.937,{"date":424,"open":393,"high":226,"low":250,"close":250,"change":425,"percent_change":406,"volume":426,"transactions":427,"vwap":428},"2026-08-21",0.01,57697.243764,277,26.0106,{"date":430,"open":215,"high":215,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",25.99,-0.13,-0.5,131716.019,203,26.0123,{"date":438,"open":249,"high":249,"low":226,"close":399,"change":406,"percent_change":407,"volume":439,"transactions":440,"vwap":441},"2026-08-19",33741.022,193,26.1307,{"date":443,"open":224,"high":444,"low":215,"close":215,"change":352,"percent_change":445,"volume":446,"transactions":220,"vwap":447},"2026-08-18",26.1699,-0.57,73298.9857,26.1196,{"date":449,"open":450,"high":450,"low":451,"close":249,"change":352,"percent_change":445,"volume":452,"transactions":453,"vwap":454},"2026-08-17",26.4,26.22,67447.88,347,26.2955,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":207,"volume":462,"transactions":463,"vwap":464},"2026-08-14",26.49,26.53,26.3401,26.38,-0.06,101321.7271,461,26.3828,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":407,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",26.27,26.47,26.44,0.57,75766.8041,239,26.4096,{"date":475,"open":468,"high":468,"low":476,"close":477,"change":237,"percent_change":237,"volume":478,"transactions":185,"vwap":479},"2026-08-12",26.2401,26.29,75515.3527,26.2962,{"date":481,"open":457,"high":457,"low":249,"close":477,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",-0.05,-0.19,57300.7056,321,26.3175,{"date":488,"open":489,"high":460,"low":490,"close":491,"change":492,"percent_change":237,"volume":493,"transactions":494,"vwap":495},"2026-08-10",26.35,26.26,26.34,0.0011,76455.871925,467,26.3133,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",26.31,26.37,26.1821,26.3389,0.0889,0.34,62262.9606,256,26.2935,{"date":508,"open":266,"high":509,"low":266,"close":510,"change":461,"percent_change":207,"volume":511,"transactions":512,"vwap":513},"2026-08-06",26.33,26.25,47152.1503,237,26.2689,{"date":515,"open":450,"high":516,"low":517,"close":498,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",26.5,26.2801,-0.025,-0.09,49813.2606,312,26.3628,{"date":524,"open":248,"high":450,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",26.1,26.335,0.265,1.02,55711.041,350,26.2477,{"date":533,"open":316,"high":215,"low":534,"close":236,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",25.8839,0.175,0.68,98674.261938,494,26.0065,{"date":541,"open":299,"high":264,"low":299,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",25.895,-0.115,-0.44,125503.7934,421,25.8409,{"date":549,"open":205,"high":375,"low":384,"close":375,"change":168,"percent_change":267,"volume":550,"transactions":286,"vwap":551},"2026-07-30",75161.6997,25.9436,{"date":553,"open":18,"high":250,"low":325,"close":204,"change":300,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",-0.62,124194.8577,375,25.8733,{"date":559,"open":274,"high":431,"low":384,"close":274,"change":406,"percent_change":407,"volume":560,"transactions":561,"vwap":562},"2026-07-28",63352.2062,309,25.9613,{"date":564,"open":21,"high":250,"low":565,"close":316,"change":217,"percent_change":218,"volume":566,"transactions":294,"vwap":567},"2026-07-27",25.8601,65593.986265,25.9106,{"date":569,"open":17,"high":250,"low":570,"close":264,"change":425,"percent_change":406,"volume":571,"transactions":572,"vwap":573},"2026-07-24",25.8714,78474.3417,360,25.9558,{"date":575,"open":21,"high":17,"low":576,"close":316,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":567},"2026-07-23",25.8701,-0.1237,-0.47,60827.9094,339,{"date":582,"open":583,"high":234,"low":375,"close":584,"change":585,"percent_change":385,"volume":586,"transactions":587,"vwap":588},"2026-07-22",26.06,26.0537,-0.0563,170800.971462,374,26.0913,{"date":590,"open":226,"high":248,"low":250,"close":591,"change":407,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-21",26.11,0.58,66106.2768,286,26.0674,{"date":597,"open":236,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",26.105,25.96,-0.07,-0.27,42533.873582,264,26.0256,{"date":606,"open":188,"high":224,"low":188,"close":393,"change":218,"percent_change":352,"volume":607,"transactions":608,"vwap":609},"2026-07-17",69619.887,334,26.028,{"date":611,"open":17,"high":236,"low":17,"close":236,"change":612,"percent_change":367,"volume":613,"transactions":594,"vwap":614},"2026-07-16",0.02,137699.63589,26.0439,{"date":616,"open":393,"high":236,"low":17,"close":226,"change":425,"percent_change":406,"volume":617,"transactions":618,"vwap":619},"2026-07-15",119141.930897,588,26.0406,{"date":621,"open":358,"high":226,"low":622,"close":216,"change":197,"percent_change":198,"volume":623,"transactions":624,"vwap":625},"2026-07-14",25.9347,46651.5256,283,26.0114,{"date":627,"open":250,"high":19,"low":264,"close":431,"change":218,"percent_change":352,"volume":628,"transactions":629,"vwap":630},"2026-07-13",48700.731654,216,25.9776,{"date":632,"open":250,"high":633,"low":273,"close":633,"change":22,"percent_change":23,"volume":634,"transactions":9,"vwap":633},"2026-07-10",26.030001,56500,{"date":636,"open":17,"high":250,"low":315,"close":250,"change":132,"percent_change":117,"volume":637,"transactions":9,"vwap":250},"2026-07-09",44700,{"date":639,"open":18,"high":316,"low":640,"close":205,"change":227,"percent_change":228,"volume":641,"transactions":9,"vwap":205},"2026-07-08",25.798,93600,{"date":643,"open":21,"high":17,"low":18,"close":316,"change":418,"percent_change":419,"volume":644,"transactions":9,"vwap":316},"2026-07-07",62100,{"date":646,"open":273,"high":274,"low":188,"close":599,"change":132,"percent_change":117,"volume":647,"transactions":9,"vwap":599},"2026-07-06",71800,{"date":649,"open":325,"high":650,"low":651,"close":18,"change":237,"percent_change":237,"volume":652,"transactions":9,"vwap":18},"2026-07-02",25.933,25.764,133500,{"date":654,"open":290,"high":205,"low":290,"close":18,"change":197,"percent_change":198,"volume":655,"transactions":9,"vwap":18},"2026-07-01",76100,{"date":657,"open":351,"high":194,"low":351,"close":658,"change":352,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-30",25.82,-0.58,28300,{"date":662,"open":658,"high":274,"low":325,"close":274,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":274},"2026-06-29",0.16,0.62,325900,{"date":667,"open":307,"high":599,"low":376,"close":204,"change":217,"percent_change":218,"volume":668,"transactions":9,"vwap":204},"2026-06-26",69800,{"date":670,"open":273,"high":273,"low":299,"close":658,"change":425,"percent_change":406,"volume":671,"transactions":9,"vwap":658},"2026-06-25",78600,{"date":673,"open":384,"high":273,"low":374,"close":204,"change":227,"percent_change":228,"volume":674,"transactions":9,"vwap":204},"2026-06-24",56700,{"date":676,"open":677,"high":678,"low":677,"close":214,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":214},"2026-06-23",25.72,25.89,-0.18,-0.69,75300,{"date":683,"open":591,"high":591,"low":264,"close":375,"change":482,"percent_change":483,"volume":684,"transactions":9,"vwap":375},"2026-06-22",57000,{"date":686,"open":21,"high":687,"low":21,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-18",26.059999,0.135,0.52,34900,{"date":692,"open":19,"high":693,"low":273,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-17",26.048,25.925,-0.095,-0.37,79800,{"date":699,"open":316,"high":700,"low":316,"close":19,"change":227,"percent_change":228,"volume":701,"transactions":9,"vwap":19},"2026-06-16",26.049999,132700,{"date":703,"open":700,"high":236,"low":704,"close":705,"change":318,"percent_change":173,"volume":706,"transactions":9,"vwap":705},"2026-06-15",25.972,26.040001,89800,{"date":708,"open":658,"high":315,"low":709,"close":18,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":18},"2026-06-12",25.685,0.1,0.39,57900,{"date":714,"open":715,"high":204,"low":716,"close":290,"change":368,"percent_change":717,"volume":718,"transactions":9,"vwap":290},"2026-06-11",25.47,25.44,1.22,76600,{"date":720,"open":721,"high":324,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-10",25.67,25.39,25.46,-0.28,-1.09,68900,{"date":728,"open":384,"high":729,"low":722,"close":299,"change":218,"percent_change":300,"volume":730,"transactions":9,"vwap":299},"2026-06-09",25.885,99800,{"date":732,"open":188,"high":315,"low":306,"close":307,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":307},"2026-06-08",0.06,0.23,127100,{"date":737,"open":375,"high":375,"low":738,"close":677,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":677},"2026-06-05",25.645,-0.4,-1.53,83100,{"date":743,"open":19,"high":744,"low":17,"close":399,"change":733,"percent_change":734,"volume":745,"transactions":9,"vwap":399},"2026-06-04",26.14,147900,{"date":747,"open":266,"high":266,"low":19,"close":687,"change":432,"percent_change":433,"volume":748,"transactions":9,"vwap":687},"2026-06-03",80000,{"date":750,"open":266,"high":265,"low":751,"close":265,"change":22,"percent_change":752,"volume":753,"transactions":9,"vwap":265},"2026-06-02",26.099001,0.11,85900,{"date":755,"open":215,"high":257,"low":633,"close":258,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":258},"2026-06-01",0.07,0.27,97200,{"date":760,"open":591,"high":761,"low":236,"close":224,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":224},"2026-05-29",26.24,-0.2,-0.76,126300,{"date":766,"open":392,"high":477,"low":258,"close":477,"change":132,"percent_change":503,"volume":767,"transactions":9,"vwap":477},"2026-05-28",50100,{"date":769,"open":770,"high":770,"low":525,"close":257,"change":217,"percent_change":218,"volume":771,"transactions":9,"vwap":257},"2026-05-27",26.28,57500,{"date":773,"open":491,"high":491,"low":591,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-26",26.21,0.14,0.54,96000,{"date":779,"open":705,"high":248,"low":705,"close":236,"change":752,"percent_change":780,"volume":781,"transactions":9,"vwap":236},"2026-05-22",0.42,78500,{"date":783,"open":214,"high":705,"low":214,"close":599,"change":218,"percent_change":352,"volume":784,"transactions":9,"vwap":599},"2026-05-21",66200,{"date":786,"open":19,"high":19,"low":787,"close":250,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":250},"2026-05-20",25.785,0.18,0.7,106900,{"date":792,"open":204,"high":678,"low":351,"close":658,"change":461,"percent_change":207,"volume":793,"transactions":9,"vwap":658},"2026-05-19",106000,{"date":795,"open":196,"high":274,"low":796,"close":315,"change":425,"percent_change":406,"volume":797,"transactions":9,"vwap":315},"2026-05-18",25.796,69000,{"date":799,"open":205,"high":236,"low":18,"close":18,"change":251,"percent_change":800,"volume":801,"transactions":9,"vwap":18},"2026-05-15",-1.18,42700,{"date":803,"open":19,"high":770,"low":19,"close":392,"change":710,"percent_change":804,"volume":805,"transactions":9,"vwap":392},"2026-05-14",0.38,82700,{"date":807,"open":599,"high":266,"low":808,"close":215,"change":710,"percent_change":804,"volume":809,"transactions":9,"vwap":215},"2026-05-13",25.861,44100,{"date":811,"open":205,"high":17,"low":206,"close":17,"change":482,"percent_change":483,"volume":812,"transactions":9,"vwap":17},"2026-05-12",219100,{"date":814,"open":21,"high":700,"low":273,"close":633,"change":406,"percent_change":407,"volume":815,"transactions":9,"vwap":633},"2026-05-11",121400,{"date":817,"open":21,"high":431,"low":18,"close":431,"change":168,"percent_change":818,"volume":819,"transactions":9,"vwap":431},"2026-05-08",0.78,126600,{"date":821,"open":196,"high":599,"low":206,"close":206,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":206},"2026-05-07",-0.14,-0.54,73800,{"date":826,"open":204,"high":264,"low":290,"close":316,"change":168,"percent_change":818,"volume":827,"transactions":9,"vwap":316},"2026-05-06",109100,{"date":829,"open":351,"high":374,"low":830,"close":324,"change":132,"percent_change":117,"volume":831,"transactions":9,"vwap":324},"2026-05-05",25.628,90100,{"date":833,"open":834,"high":306,"low":835,"close":836,"change":237,"percent_change":237,"volume":837,"transactions":9,"vwap":836},"2026-05-04",25.68,25.55,25.64,117900,{"date":839,"open":840,"high":374,"low":840,"close":836,"change":197,"percent_change":168,"volume":841,"transactions":9,"vwap":836},"2026-05-01",25.56,101900,{"date":843,"open":715,"high":844,"low":723,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-30",25.675,25.59,-0.085,-0.33,59000,{"date":850,"open":377,"high":377,"low":836,"close":844,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":844},"2026-04-29",-0.045,-0.17,85000,{"date":855,"open":677,"high":324,"low":856,"close":677,"change":857,"percent_change":822,"volume":858,"transactions":9,"vwap":677},"2026-04-28",25.63,-0.035,117500,{"date":860,"open":299,"high":206,"low":324,"close":861,"change":862,"percent_change":461,"volume":863,"transactions":9,"vwap":861},"2026-04-27",25.755,-0.016,60400,{"date":865,"open":306,"high":307,"low":326,"close":866,"change":867,"percent_change":711,"volume":868,"transactions":9,"vwap":866},"2026-04-24",25.771,0.101,89500,{"date":870,"open":306,"high":677,"low":871,"close":721,"change":482,"percent_change":483,"volume":872,"transactions":9,"vwap":721},"2026-04-23",25.535,170000,{"date":874,"open":298,"high":677,"low":875,"close":677,"change":535,"percent_change":876,"volume":877,"transactions":9,"vwap":677},"2026-04-22",25.615,0.69,37700,{"date":879,"open":880,"high":677,"low":881,"close":882,"change":851,"percent_change":679,"volume":883,"transactions":9,"vwap":882},"2026-04-21",25.54,25.505,25.545,117200,{"date":885,"open":298,"high":298,"low":722,"close":845,"change":519,"percent_change":886,"volume":887,"transactions":9,"vwap":845},"2026-04-20",-0.35,60900,{"date":889,"open":856,"high":307,"low":890,"close":834,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":834},"2026-04-17",25.53,0.25,0.98,128500,{"date":895,"open":896,"high":723,"low":897,"close":898,"change":367,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-16",25.42,25.32,25.43,0.32,45000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":752,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-15",25.2,25.38,25.19,25.35,0.44,52400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-14",25.040001,25.25,25.014999,25.24,0.33,1.32,65400,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":710,"percent_change":923,"volume":718,"transactions":9,"vwap":922},"2026-04-13",24.61,24.98,24.91,0.4,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":418,"percent_change":419,"volume":930,"transactions":9,"vwap":929},"2026-04-10",24.83,24.85,24.73,24.81,80200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":367,"percent_change":899,"volume":937,"transactions":9,"vwap":936},"2026-04-09",24.72,24.86,24.63,24.84,95000,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":503,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-08",24.89,24.579,24.76,1.39,93200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":22,"percent_change":23,"volume":951,"transactions":9,"vwap":950},"2026-04-07",24.31,24.52,24.24,24.42,99100,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":406,"percent_change":663,"volume":957,"transactions":9,"vwap":955},"2026-04-06",24.38,24.39,24.29,118500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":612,"percent_change":367,"volume":964,"transactions":9,"vwap":963},"2026-04-02",24.17,24.36,24.15,24.35,70000,{"date":966,"open":967,"high":955,"low":968,"close":969,"change":23,"percent_change":360,"volume":970,"transactions":9,"vwap":969},"2026-04-01",24.32,24.281,24.33,127900,{"date":972,"open":26,"high":947,"low":26,"close":973,"change":318,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-31",24.21,0.71,137300,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":308,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-30",24.185,24.02,24.040001,-0.41,86100,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":852,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-27",24.3,24.093,24.14,-0.7,94700,{"date":991,"open":963,"high":992,"low":947,"close":947,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":947},"2026-03-26",24.515,-0.25,-1.02,53800,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":367,"percent_change":915,"volume":1001,"transactions":9,"vwap":1000},"2026-03-25",24.64,24.5,24.56,106200,{"date":1003,"open":955,"high":1004,"low":955,"close":1005,"change":857,"percent_change":822,"volume":1006,"transactions":9,"vwap":1005},"2026-03-24",24.55,24.48,101100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":992,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":992},"2026-03-23",24.535,24.66,24.46,0.105,0.43,82400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":309,"percent_change":1021,"volume":790,"transactions":9,"vwap":1020},"2026-03-20",24.6,24.635,24.335,24.41,-1.57,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":308,"percent_change":739,"volume":1028,"transactions":9,"vwap":1027},"2026-03-19",24.79,24.88,24.65,24.8,105900,{"date":1030,"open":905,"high":905,"low":1031,"close":1031,"change":329,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-18",24.9,-1.27,56400,{"date":1035,"open":912,"high":1036,"low":1037,"close":1038,"change":22,"percent_change":23,"volume":1039,"transactions":9,"vwap":1038},"2026-03-17",25.33,25.184,25.22,71000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":905,"change":775,"percent_change":103,"volume":1044,"transactions":9,"vwap":905},"2026-03-16",25.26,25.115,72600,{"date":1046,"open":914,"high":1042,"low":1047,"close":1048,"change":378,"percent_change":544,"volume":1049,"transactions":9,"vwap":1048},"2026-03-13",25.02,25.049999,87500,{"date":1051,"open":1052,"high":896,"low":1053,"close":1053,"change":993,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-12",25.21,25.16,-0.98,238400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":197,"volume":982,"transactions":9,"vwap":1061},"2026-03-11",25.45,25.48,25.3,25.41,0.013,{"date":1064,"open":722,"high":880,"low":1065,"close":1066,"change":1067,"percent_change":993,"volume":1068,"transactions":9,"vwap":1066},"2026-03-10",25.36,25.397,-0.063,124100,{"date":1070,"open":903,"high":1071,"low":1072,"close":723,"change":132,"percent_change":117,"volume":644,"transactions":9,"vwap":723},"2026-03-09",25.49,25.1,{"date":1074,"open":1075,"high":715,"low":912,"close":1076,"change":822,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-06",25.31,25.37,-0.55,116000,{"date":1080,"open":835,"high":840,"low":722,"close":1081,"change":600,"percent_change":601,"volume":1082,"transactions":9,"vwap":1081},"2026-03-05",25.51,115100,{"date":1084,"open":716,"high":326,"low":716,"close":1085,"change":367,"percent_change":368,"volume":1086,"transactions":9,"vwap":1085},"2026-03-04",25.58,117300,{"date":1088,"open":1060,"high":840,"low":914,"close":1089,"change":308,"percent_change":309,"volume":1090,"transactions":9,"vwap":1089},"2026-03-03",25.5,78800,{"date":1092,"open":1071,"high":194,"low":1061,"close":1093,"change":425,"percent_change":406,"volume":1094,"transactions":9,"vwap":1093},"2026-03-02",25.6,140600,{"date":1096,"open":840,"high":845,"low":1081,"close":845,"change":993,"percent_change":1097,"volume":1098,"transactions":9,"vwap":845},"2026-02-27",-0.97,83800,{"date":1100,"open":17,"high":17,"low":327,"close":188,"change":228,"percent_change":251,"volume":1101,"transactions":9,"vwap":188},"2026-02-26",69400,{"date":1103,"open":599,"high":599,"low":1104,"close":273,"change":752,"percent_change":1013,"volume":1105,"transactions":9,"vwap":273},"2026-02-25",25.795,242500,{"date":1107,"open":1089,"high":1108,"low":1089,"close":204,"change":132,"percent_change":117,"volume":1109,"transactions":9,"vwap":204},"2026-02-24",25.811,123300,{"date":1111,"open":658,"high":384,"low":1112,"close":677,"change":432,"percent_change":433,"volume":1113,"transactions":9,"vwap":677},"2026-02-23",25.643,113300,{"date":1115,"open":1116,"high":194,"low":1116,"close":384,"change":1117,"percent_change":1118,"volume":853,"transactions":9,"vwap":384},"2026-02-20",25.52,0.22,0.86,{"date":1120,"open":835,"high":399,"low":835,"close":856,"change":308,"percent_change":309,"volume":1121,"transactions":9,"vwap":856},"2026-02-19",52100,{"date":1123,"open":292,"high":290,"low":738,"close":324,"change":710,"percent_change":711,"volume":1124,"transactions":9,"vwap":324},"2026-02-18",77900,{"date":1126,"open":1127,"high":721,"low":1127,"close":856,"change":22,"percent_change":23,"volume":1128,"transactions":9,"vwap":856},"2026-02-17",25.4,72400,{"date":1130,"open":326,"high":292,"low":1131,"close":1093,"change":406,"percent_change":663,"volume":1132,"transactions":9,"vwap":1093},"2026-02-13",25.473,141400,{"date":1134,"open":325,"high":1135,"low":1136,"close":840,"change":679,"percent_change":988,"volume":1137,"transactions":9,"vwap":840},"2026-02-12",26.0049992,25.525,81000,{"date":1139,"open":290,"high":249,"low":1140,"close":299,"change":425,"percent_change":406,"volume":1141,"transactions":9,"vwap":299},"2026-02-11",25.665,63200,{"date":1143,"open":188,"high":467,"low":306,"close":324,"change":612,"percent_change":367,"volume":1144,"transactions":9,"vwap":324},"2026-02-10",103100,{"date":1146,"open":351,"high":290,"low":1147,"close":327,"change":22,"percent_change":23,"volume":1148,"transactions":9,"vwap":327},"2026-02-09",25.62,91800,{"date":1150,"open":1116,"high":834,"low":1089,"close":834,"change":891,"percent_change":892,"volume":1151,"transactions":9,"vwap":834},"2026-02-06",71500,{"date":1153,"open":1154,"high":1116,"low":1076,"close":898,"change":352,"percent_change":1155,"volume":1156,"transactions":9,"vwap":898},"2026-02-05",25.445,-0.59,117000,{"date":1158,"open":306,"high":306,"low":1159,"close":1085,"change":461,"percent_change":207,"volume":1160,"transactions":9,"vwap":1085},"2026-02-04",25.471,44400,{"date":1162,"open":214,"high":214,"low":715,"close":836,"change":308,"percent_change":309,"volume":1163,"transactions":9,"vwap":836},"2026-02-03",146700,{"date":1165,"open":721,"high":204,"low":1166,"close":299,"change":733,"percent_change":734,"volume":1167,"transactions":9,"vwap":299},"2026-02-02",25.635,150500,{"date":1169,"open":306,"high":1170,"low":835,"close":834,"change":385,"percent_change":1171,"volume":1172,"transactions":9,"vwap":834},"2026-01-30",25.699,-0.85,91100,{"date":1174,"open":274,"high":1175,"low":324,"close":194,"change":218,"percent_change":352,"volume":1176,"transactions":9,"vwap":194},"2026-01-29",26.125,229000,{"date":1178,"open":17,"high":633,"low":315,"close":264,"change":425,"percent_change":406,"volume":1179,"transactions":9,"vwap":264},"2026-01-28",81700,{"date":1181,"open":315,"high":591,"low":315,"close":316,"change":197,"percent_change":198,"volume":1182,"transactions":9,"vwap":316},"2026-01-27",104700,{"date":1184,"open":384,"high":1135,"low":290,"close":315,"change":756,"percent_change":757,"volume":1185,"transactions":9,"vwap":315},"2026-01-26",76000,{"date":1187,"open":206,"high":694,"low":861,"close":204,"change":237,"percent_change":237,"volume":1188,"transactions":9,"vwap":204},"2026-01-23",83600,{"date":1190,"open":1191,"high":384,"low":1191,"close":204,"change":359,"percent_change":1192,"volume":1193,"transactions":9,"vwap":204},"2026-01-22",25.701,0.51,93300,{"date":1195,"open":1071,"high":206,"low":1071,"close":834,"change":752,"percent_change":1013,"volume":1196,"transactions":9,"vwap":834},"2026-01-21",481400,{"date":1198,"open":1199,"high":1200,"low":880,"close":1201,"change":207,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-01-20",25.605,25.845,25.57,-0.89,51100,{"date":1205,"open":204,"high":1206,"low":325,"close":325,"change":237,"percent_change":237,"volume":1207,"transactions":9,"vwap":325},"2026-01-16",26.045,75800,{"date":1209,"open":325,"high":1210,"low":206,"close":325,"change":218,"percent_change":352,"volume":1211,"transactions":9,"vwap":325},"2026-01-15",26.014999,100200,{"date":1213,"open":374,"high":21,"low":374,"close":188,"change":237,"percent_change":237,"volume":1214,"transactions":9,"vwap":188},"2026-01-14",95500,{"date":1216,"open":325,"high":467,"low":325,"close":188,"change":406,"percent_change":663,"volume":1217,"transactions":9,"vwap":188},"2026-01-13",95100,{"date":1219,"open":861,"high":196,"low":861,"close":325,"change":227,"percent_change":228,"volume":1220,"transactions":9,"vwap":325},"2026-01-12",122700,{"date":1222,"open":214,"high":490,"low":324,"close":658,"change":612,"percent_change":367,"volume":1223,"transactions":9,"vwap":658},"2026-01-09",302700,{"date":1225,"open":204,"high":599,"low":351,"close":325,"change":425,"percent_change":406,"volume":1226,"transactions":9,"vwap":325},"2026-01-08",115800,{"date":1228,"open":451,"high":451,"low":327,"close":206,"change":710,"percent_change":711,"volume":1229,"transactions":9,"vwap":206},"2026-01-07",99600,{"date":1231,"open":324,"high":705,"low":306,"close":306,"change":600,"percent_change":601,"volume":1232,"transactions":9,"vwap":306},"2026-01-06",161300,{"date":1234,"open":290,"high":315,"low":351,"close":377,"change":367,"percent_change":368,"volume":848,"transactions":9,"vwap":377},"2026-01-05",{"date":1236,"open":307,"high":1237,"low":1147,"close":834,"change":612,"percent_change":367,"volume":1238,"transactions":9,"vwap":834},"2026-01-02",25.905,68700,{"date":1240,"open":299,"high":1241,"low":292,"close":292,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":292},"2025-12-31",25.875,-0.26,-1,57800,{"date":1246,"open":700,"high":215,"low":196,"close":273,"change":217,"percent_change":218,"volume":1247,"transactions":9,"vwap":273},"2025-12-30",124900,{"date":1249,"open":1250,"high":264,"low":678,"close":316,"change":600,"percent_change":601,"volume":831,"transactions":9,"vwap":316},"2025-12-29",25.892,{"date":1252,"open":375,"high":375,"low":205,"close":250,"change":425,"percent_change":406,"volume":1253,"transactions":9,"vwap":250},"2025-12-26",87400,{"date":1255,"open":509,"high":509,"low":1147,"close":431,"change":406,"percent_change":407,"volume":1256,"transactions":9,"vwap":431},"2025-12-24",68200,{"date":1258,"open":282,"high":1259,"low":282,"close":21,"change":132,"percent_change":117,"volume":1260,"transactions":9,"vwap":21},"2025-12-23",25.965,140100,{"date":1262,"open":188,"high":17,"low":214,"close":196,"change":22,"percent_change":23,"volume":1263,"transactions":9,"vwap":196},"2025-12-22",210100,{"date":1265,"open":744,"high":744,"low":1266,"close":214,"change":359,"percent_change":1192,"volume":1267,"transactions":9,"vwap":214},"2025-12-19",25.483,114500,{"date":1269,"open":206,"high":325,"low":834,"close":351,"change":425,"percent_change":406,"volume":1270,"transactions":9,"vwap":351},"2025-12-18",107400,{"date":1272,"open":18,"high":21,"low":292,"close":306,"change":308,"percent_change":309,"volume":1273,"transactions":9,"vwap":306},"2025-12-17",160300,{"date":1275,"open":324,"high":1276,"low":324,"close":206,"change":308,"percent_change":309,"volume":1277,"transactions":9,"vwap":206},"2025-12-16",26.025,81500,{"date":1279,"open":705,"high":1280,"low":1200,"close":678,"change":425,"percent_change":406,"volume":1281,"transactions":9,"vwap":678},"2025-12-15",26.185,78300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":315,"change":601,"percent_change":1287,"volume":1288,"transactions":9,"vwap":315},"2025-12-12",26.055,26.275,25.866,-1.03,55500,{"date":1290,"open":236,"high":248,"low":1291,"close":248,"change":197,"percent_change":198,"volume":1292,"transactions":9,"vwap":248},"2025-12-11",25.943,59500,{"date":1294,"open":17,"high":265,"low":316,"close":525,"change":752,"percent_change":780,"volume":1295,"transactions":9,"vwap":525},"2025-12-10",40800,{"date":1297,"open":19,"high":234,"low":599,"close":431,"change":227,"percent_change":228,"volume":1298,"transactions":9,"vwap":431},"2025-12-09",71100,{"date":1300,"open":234,"high":249,"low":1301,"close":375,"change":228,"percent_change":251,"volume":1302,"transactions":9,"vwap":375},"2025-12-08",25.911,34700,{"date":1304,"open":525,"high":1305,"low":19,"close":224,"change":22,"percent_change":23,"volume":1306,"transactions":9,"vwap":224},"2025-12-05",26.315,88800,{"date":1308,"open":591,"high":744,"low":1309,"close":687,"change":22,"percent_change":23,"volume":1310,"transactions":9,"vwap":687},"2025-12-04",25.955,38200,{"date":1312,"open":431,"high":687,"low":205,"close":633,"change":733,"percent_change":734,"volume":1313,"transactions":9,"vwap":633},"2025-12-03",48900,{"date":1315,"open":705,"high":705,"low":194,"close":274,"change":22,"percent_change":23,"volume":1316,"transactions":9,"vwap":274},"2025-12-02",97500,{"date":1318,"open":599,"high":700,"low":194,"close":264,"change":419,"percent_change":1319,"volume":1320,"transactions":9,"vwap":264},"2025-12-01",-0.46,73900,{"date":1322,"open":633,"high":591,"low":678,"close":687,"change":519,"percent_change":142,"volume":1323,"transactions":9,"vwap":687},"2025-11-28",28200,{"date":1325,"open":744,"high":25,"low":250,"close":248,"change":710,"percent_change":804,"volume":1326,"transactions":9,"vwap":248},"2025-11-26",98500,{"date":1328,"open":250,"high":1329,"low":204,"close":700,"change":775,"percent_change":776,"volume":1330,"transactions":9,"vwap":700},"2025-11-25",26.075001,125800,{"date":1332,"open":204,"high":700,"low":861,"close":205,"change":198,"percent_change":1333,"volume":1334,"transactions":9,"vwap":205},"2025-11-24",0.74,78100,{"date":1336,"open":1337,"high":214,"low":1338,"close":677,"change":367,"percent_change":368,"volume":1339,"transactions":9,"vwap":677},"2025-11-21",25.572,25.478,180500,{"date":1341,"open":214,"high":1342,"low":1343,"close":836,"change":600,"percent_change":601,"volume":1344,"transactions":9,"vwap":836},"2025-11-20",26.035,25.536,205200,{"date":1346,"open":834,"high":677,"low":1147,"close":327,"change":756,"percent_change":757,"volume":853,"transactions":9,"vwap":327},"2025-11-19",{"date":1348,"open":351,"high":351,"low":882,"close":836,"change":600,"percent_change":601,"volume":1349,"transactions":9,"vwap":836},"2025-11-18",57400,{"date":1351,"open":290,"high":290,"low":1352,"close":327,"change":600,"percent_change":601,"volume":1353,"transactions":9,"vwap":327},"2025-11-17",25.649,46100,{"date":1355,"open":1147,"high":658,"low":880,"close":307,"change":1356,"percent_change":775,"volume":1357,"transactions":9,"vwap":307},"2025-11-14",0.035,43400,{"date":1359,"open":1071,"high":1360,"low":1071,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-11-13",25.871,25.745,-0.225,-0.87,59900,{"date":1366,"open":460,"high":460,"low":678,"close":274,"change":852,"percent_change":1367,"volume":726,"transactions":9,"vwap":274},"2025-11-12",-0.65,{"date":1369,"open":315,"high":248,"low":1370,"close":744,"change":198,"percent_change":38,"volume":1371,"transactions":9,"vwap":744},"2025-11-11",25.849,85700,{"date":1373,"open":188,"high":599,"low":307,"close":21,"change":318,"percent_change":173,"volume":1193,"transactions":9,"vwap":21},"2025-11-10",{"date":1375,"open":21,"high":21,"low":835,"close":307,"change":483,"percent_change":1376,"volume":1377,"transactions":9,"vwap":307},"2025-11-07",-0.73,67200,{"date":1379,"open":274,"high":274,"low":351,"close":274,"change":1380,"percent_change":733,"volume":1381,"transactions":9,"vwap":274},"2025-11-06",0.015,44500,{"date":1383,"open":451,"high":451,"low":290,"close":1309,"change":1384,"percent_change":1385,"volume":784,"transactions":9,"vwap":1309},"2025-11-05",0.055,0.21,{"date":1387,"open":678,"high":1276,"low":204,"close":194,"change":419,"percent_change":1319,"volume":1388,"transactions":9,"vwap":194},"2025-11-04",65100,{"date":1390,"open":1391,"high":1391,"low":1392,"close":19,"change":197,"percent_change":198,"volume":1393,"transactions":9,"vwap":19},"2025-11-03",26.3,25.938,249700,{"date":1395,"open":21,"high":1396,"low":1397,"close":274,"change":385,"percent_change":386,"volume":1398,"transactions":9,"vwap":274},"2025-10-31",26.165,25.935,148000,{"date":1400,"open":467,"high":450,"low":399,"close":265,"change":483,"percent_change":1401,"volume":1402,"transactions":9,"vwap":265},"2025-10-30",-0.72,105200,{"date":1404,"open":457,"high":1405,"low":510,"close":460,"change":612,"percent_change":367,"volume":1364,"transactions":9,"vwap":460},"2025-10-29",26.535,{"date":1407,"open":491,"high":1408,"low":761,"close":1409,"change":710,"percent_change":804,"volume":1410,"transactions":9,"vwap":1409},"2025-10-28",26.39,26.36,52200,{"date":1412,"open":249,"high":467,"low":258,"close":490,"change":168,"percent_change":267,"volume":1413,"transactions":9,"vwap":490},"2025-10-27",92800,{"date":1415,"open":525,"high":591,"low":375,"close":687,"change":367,"percent_change":368,"volume":1416,"transactions":9,"vwap":687},"2025-10-24",98000,{"date":1418,"open":194,"high":250,"low":377,"close":17,"change":752,"percent_change":1013,"volume":1419,"transactions":9,"vwap":17},"2025-10-23",78200,{"date":1421,"open":431,"high":257,"low":787,"close":18,"change":600,"percent_change":601,"volume":1422,"transactions":9,"vwap":18},"2025-10-22",73400,{"date":1424,"open":1425,"high":250,"low":196,"close":264,"change":217,"percent_change":218,"volume":1426,"transactions":9,"vwap":264},"2025-10-21",25.915,91700,{"date":1428,"open":205,"high":599,"low":1429,"close":21,"change":775,"percent_change":776,"volume":1430,"transactions":9,"vwap":21},"2025-10-20",25.843,38600,{"date":1432,"open":875,"high":591,"low":875,"close":204,"change":23,"percent_change":1433,"volume":1434,"transactions":9,"vwap":204},"2025-10-17",0.47,40700,{"date":1436,"open":306,"high":384,"low":326,"close":306,"change":425,"percent_change":406,"volume":1437,"transactions":9,"vwap":306},"2025-10-16",92600,{"date":1439,"open":836,"high":1440,"low":1441,"close":834,"change":132,"percent_change":117,"volume":1442,"transactions":9,"vwap":834},"2025-10-15",25.855,25.567,52000,{"date":1444,"open":1127,"high":292,"low":1052,"close":845,"change":418,"percent_change":419,"volume":1445,"transactions":9,"vwap":845},"2025-10-14",35600,{"date":1447,"open":326,"high":384,"low":890,"close":1147,"change":788,"percent_change":974,"volume":1448,"transactions":9,"vwap":1147},"2025-10-13",59100,{"date":1450,"open":234,"high":234,"low":898,"close":716,"change":1451,"percent_change":1452,"volume":841,"transactions":9,"vwap":716},"2025-10-10",-0.21,-0.82,{"date":1454,"open":327,"high":327,"low":1093,"close":298,"change":482,"percent_change":483,"volume":1349,"transactions":9,"vwap":298},"2025-10-09",{"date":1456,"open":306,"high":266,"low":890,"close":351,"change":756,"percent_change":757,"volume":1457,"transactions":9,"vwap":351},"2025-10-08",56300,{"date":1459,"open":327,"high":327,"low":1201,"close":856,"change":461,"percent_change":207,"volume":1460,"transactions":9,"vwap":856},"2025-10-07",93100,{"date":1462,"open":834,"high":306,"low":1085,"close":306,"change":756,"percent_change":757,"volume":1463,"transactions":9,"vwap":306},"2025-10-06",91000,{"date":1465,"open":326,"high":431,"low":1085,"close":1147,"change":425,"percent_change":406,"volume":1466,"transactions":9,"vwap":1147},"2025-10-03",39400,{"date":1468,"open":292,"high":292,"low":890,"close":326,"change":418,"percent_change":419,"volume":863,"transactions":9,"vwap":326},"2025-10-02",{"date":1470,"open":896,"high":836,"low":896,"close":836,"change":752,"percent_change":1013,"volume":1471,"transactions":9,"vwap":836},"2025-10-01",84200,{"date":1473,"open":897,"high":1474,"low":897,"close":890,"change":483,"percent_change":1475,"volume":767,"transactions":9,"vwap":890},"2025-09-30",25.661,-0.74,{"date":1477,"open":377,"high":315,"low":326,"close":677,"change":237,"percent_change":237,"volume":1478,"transactions":9,"vwap":677},"2025-09-29",67900,{"date":1480,"open":351,"high":324,"low":1085,"close":677,"change":752,"percent_change":1013,"volume":1481,"transactions":9,"vwap":677},"2025-09-26",114100,{"date":1483,"open":292,"high":292,"low":723,"close":326,"change":308,"percent_change":309,"volume":1484,"transactions":9,"vwap":326},"2025-09-25",62700,{"date":1486,"open":290,"high":375,"low":1116,"close":327,"change":425,"percent_change":406,"volume":1487,"transactions":9,"vwap":327},"2025-09-24",95300,{"date":1489,"open":214,"high":250,"low":856,"close":351,"change":461,"percent_change":207,"volume":1490,"transactions":9,"vwap":351},"2025-09-23",76400,{"date":1492,"open":327,"high":633,"low":836,"close":377,"change":756,"percent_change":757,"volume":1493,"transactions":9,"vwap":377},"2025-09-22",54600,{"date":1495,"open":324,"high":324,"low":1496,"close":306,"change":710,"percent_change":711,"volume":1497,"transactions":9,"vwap":306},"2025-09-19",25.608,67300,{"date":1499,"open":374,"high":374,"low":840,"close":845,"change":461,"percent_change":207,"volume":1500,"transactions":9,"vwap":845},"2025-09-18",90500,{"date":1502,"open":351,"high":327,"low":1085,"close":298,"change":1503,"percent_change":218,"volume":1504,"transactions":9,"vwap":298},"2025-09-17",-0.011,83200,{"date":1506,"open":324,"high":705,"low":1093,"close":1474,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1474},"2025-09-16",0.071,0.28,132600,{"date":1511,"open":834,"high":188,"low":1201,"close":845,"change":461,"percent_change":207,"volume":1512,"transactions":9,"vwap":845},"2025-09-15",180800,{"date":1514,"open":677,"high":206,"low":1515,"close":298,"change":218,"percent_change":300,"volume":1371,"transactions":9,"vwap":298},"2025-09-12",25.595,{"date":1517,"open":1085,"high":316,"low":890,"close":306,"change":23,"percent_change":1433,"volume":1518,"transactions":9,"vwap":306},"2025-09-11",52500,{"date":1520,"open":1093,"high":1147,"low":1071,"close":1201,"change":197,"percent_change":168,"volume":684,"transactions":9,"vwap":1201},"2025-09-10",{"date":1522,"open":1085,"high":206,"low":1061,"close":1116,"change":425,"percent_change":406,"volume":1523,"transactions":9,"vwap":1116},"2025-09-09",50800,{"date":1525,"open":1116,"high":880,"low":898,"close":1081,"change":406,"percent_change":663,"volume":1160,"transactions":9,"vwap":1081},"2025-09-08",{"date":1527,"open":306,"high":257,"low":904,"close":715,"change":600,"percent_change":601,"volume":1528,"transactions":9,"vwap":715},"2025-09-05",43500,{"date":1530,"open":896,"high":1085,"low":906,"close":880,"change":1117,"percent_change":1531,"volume":1532,"transactions":9,"vwap":880},"2025-09-04",0.87,29900,{"date":1534,"open":722,"high":835,"low":1535,"close":897,"change":1536,"percent_change":461,"volume":1033,"transactions":9,"vwap":897},"2025-09-03",25.315,-0.015,{"date":1538,"open":1539,"high":324,"low":1053,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-09-02",25.205,25.335,-0.075,-0.3,63100,{"date":1545,"open":1081,"high":205,"low":1075,"close":1061,"change":251,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1061},"2025-08-29",-1.21,90200,{"date":1549,"open":721,"high":290,"low":840,"close":677,"change":756,"percent_change":757,"volume":1550,"transactions":9,"vwap":677},"2025-08-28",60800,{"date":1552,"open":1147,"high":298,"low":1553,"close":298,"change":1012,"percent_change":1554,"volume":1555,"transactions":9,"vwap":298},"2025-08-27",25.539,0.41,22200,{"date":1557,"open":1201,"high":196,"low":1089,"close":882,"change":1558,"percent_change":227,"volume":1559,"transactions":9,"vwap":882},"2025-08-26",-0.005,30100,{"date":1561,"open":856,"high":19,"low":1343,"close":835,"change":762,"percent_change":1562,"volume":1563,"transactions":9,"vwap":835},"2025-08-25",-0.78,54800,{"date":1565,"open":723,"high":374,"low":1566,"close":374,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":374},"2025-08-22",25.403,0.331,1.3,19300,{"date":1571,"open":1572,"high":715,"low":1075,"close":1573,"change":1574,"percent_change":142,"volume":1575,"transactions":9,"vwap":1573},"2025-08-21",25.448,25.419,-0.086,54300,{"date":1577,"open":1116,"high":351,"low":1578,"close":881,"change":1012,"percent_change":1554,"volume":1579,"transactions":9,"vwap":881},"2025-08-20",25.338,25600,{"date":1581,"open":1058,"high":1582,"low":1583,"close":1127,"change":600,"percent_change":601,"volume":1584,"transactions":9,"vwap":1127},"2025-08-19",25.544,25.388,39700,{"date":1586,"open":1058,"high":1093,"low":1058,"close":715,"change":419,"percent_change":578,"volume":1587,"transactions":9,"vwap":715},"2025-08-18",60200,{"date":1589,"open":1089,"high":1093,"low":1059,"close":845,"change":227,"percent_change":228,"volume":712,"transactions":9,"vwap":845},"2025-08-15",{"date":1591,"open":856,"high":327,"low":1116,"close":326,"change":406,"percent_change":663,"volume":1381,"transactions":9,"vwap":326},"2025-08-14",{"date":1593,"open":856,"high":836,"low":1116,"close":1201,"change":227,"percent_change":228,"volume":1594,"transactions":9,"vwap":1201},"2025-08-13",193000,{"date":1596,"open":1085,"high":1597,"low":1598,"close":845,"change":756,"percent_change":757,"volume":1599,"transactions":9,"vwap":845},"2025-08-12",25.592,25.491,31600,{"date":1601,"open":1201,"high":316,"low":898,"close":1116,"change":762,"percent_change":1562,"volume":1602,"transactions":9,"vwap":1116},"2025-08-11",48800,{"date":1604,"open":1071,"high":677,"low":898,"close":677,"change":117,"percent_change":1605,"volume":1606,"transactions":9,"vwap":677},"2025-08-08",1.38,49900,{"date":1608,"open":896,"high":840,"low":1065,"close":1076,"change":308,"percent_change":309,"volume":1609,"transactions":9,"vwap":1076},"2025-08-07",162900,{"date":1611,"open":722,"high":1059,"low":1612,"close":715,"change":132,"percent_change":117,"volume":1613,"transactions":9,"vwap":715},"2025-08-06",25.355,74300,{"date":1615,"open":716,"high":716,"low":1616,"close":904,"change":227,"percent_change":228,"volume":1617,"transactions":9,"vwap":904},"2025-08-05",25.28,31500,{"date":1619,"open":904,"high":896,"low":1616,"close":1127,"change":788,"percent_change":974,"volume":1620,"transactions":9,"vwap":1127},"2025-08-04",36800,{"date":1622,"open":897,"high":896,"low":1623,"close":1038,"change":762,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1038},"2025-08-01",25.15,-0.79,46800,{"date":1627,"open":845,"high":1093,"low":1628,"close":896,"change":90,"percent_change":1629,"volume":1630,"transactions":9,"vwap":896},"2025-07-31",25.378,-0.94,41700,{"date":1632,"open":327,"high":234,"low":1633,"close":292,"change":227,"percent_change":228,"volume":1523,"transactions":9,"vwap":292},"2025-07-30",25.553,{"date":1635,"open":377,"high":214,"low":326,"close":834,"change":218,"percent_change":300,"volume":1636,"transactions":9,"vwap":834},"2025-07-29",29600,{"date":1638,"open":299,"high":17,"low":856,"close":677,"change":132,"percent_change":117,"volume":1639,"transactions":9,"vwap":677},"2025-07-28",39800,{"date":1641,"open":327,"high":375,"low":326,"close":856,"change":461,"percent_change":207,"volume":1642,"transactions":9,"vwap":856},"2025-07-25",41800,{"date":1644,"open":306,"high":1645,"low":326,"close":306,"change":22,"percent_change":23,"volume":1646,"transactions":9,"vwap":306},"2025-07-24",25.779,47000,{"date":1648,"open":856,"high":376,"low":1071,"close":292,"change":367,"percent_change":368,"volume":1649,"transactions":9,"vwap":292},"2025-07-23",48400,{"date":1651,"open":1201,"high":326,"low":896,"close":1085,"change":22,"percent_change":23,"volume":1445,"transactions":9,"vwap":1085},"2025-07-22",{"date":1653,"open":1201,"high":1147,"low":1081,"close":835,"change":1558,"percent_change":227,"volume":1654,"transactions":9,"vwap":835},"2025-07-21",63000,{"date":1656,"open":326,"high":214,"low":896,"close":1657,"change":857,"percent_change":822,"volume":1658,"transactions":9,"vwap":1657},"2025-07-18",25.555,93700,{"date":1660,"open":723,"high":351,"low":1060,"close":845,"change":318,"percent_change":158,"volume":1661,"transactions":9,"vwap":845},"2025-07-17",59800,{"date":1663,"open":896,"high":834,"low":1664,"close":896,"change":406,"percent_change":663,"volume":1665,"transactions":9,"vwap":896},"2025-07-16",25.29,48100,{"date":1667,"open":1201,"high":599,"low":1668,"close":904,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":904},"2025-07-15",25.303,-0.125,-0.49,25100,{"date":1673,"open":1058,"high":306,"low":1616,"close":881,"change":1674,"percent_change":915,"volume":1675,"transactions":9,"vwap":881},"2025-07-14",0.085,27500,{"date":1677,"open":896,"high":715,"low":1060,"close":896,"change":600,"percent_change":601,"volume":1678,"transactions":9,"vwap":896},"2025-07-11",172800,{"date":1680,"open":1071,"high":377,"low":1065,"close":1071,"change":197,"percent_change":168,"volume":1681,"transactions":9,"vwap":1071},"2025-07-10",47800,{"date":1683,"open":1036,"high":1684,"low":1036,"close":716,"change":23,"percent_change":1433,"volume":1685,"transactions":9,"vwap":716},"2025-07-09",25.585,34200,{"date":1687,"open":896,"high":298,"low":1664,"close":897,"change":1688,"percent_change":385,"volume":1410,"transactions":9,"vwap":897},"2025-07-08",-0.055,{"date":1690,"open":840,"high":845,"low":1036,"close":1691,"change":1692,"percent_change":1367,"volume":1693,"transactions":9,"vwap":1691},"2025-07-07",25.375,-0.165,35900,{"date":1695,"open":715,"high":1085,"low":1696,"close":880,"change":775,"percent_change":1697,"volume":1281,"transactions":9,"vwap":880},"2025-07-03",25.34,0.55,{"date":1699,"open":897,"high":1127,"low":1700,"close":1127,"change":132,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1127},"2025-07-02",25.251,0.36,49200,{"date":1704,"open":1075,"high":897,"low":1038,"close":1075,"change":22,"percent_change":23,"volume":1705,"transactions":9,"vwap":1075},"2025-07-01",116600,{"date":1707,"open":1065,"high":1065,"low":1623,"close":1616,"change":482,"percent_change":762,"volume":1708,"transactions":9,"vwap":1616},"2025-06-30",167500,{"date":1710,"open":1711,"high":840,"low":912,"close":1036,"change":132,"percent_change":1701,"volume":1712,"transactions":9,"vwap":1036},"2025-06-27",25.395,117100,{"date":1714,"open":1623,"high":377,"low":1715,"close":914,"change":425,"percent_change":406,"volume":1716,"transactions":9,"vwap":914},"2025-06-26",24.75,340300,{"date":1718,"open":1616,"high":1036,"low":1719,"close":1720,"change":237,"percent_change":237,"volume":1721,"transactions":9,"vwap":1720},"2025-06-25",25.14,25.23,40000,{"date":1723,"open":903,"high":1036,"low":1724,"close":1720,"change":407,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1720},"2025-06-24",25.135,0.6,45700,{"date":1728,"open":66,"high":1072,"low":1729,"close":1730,"change":132,"percent_change":1701,"volume":1731,"transactions":9,"vwap":1730},"2025-06-23",24.924,25.08,15200,{"date":1733,"open":66,"high":66,"low":1734,"close":1735,"change":710,"percent_change":923,"volume":1736,"transactions":9,"vwap":1735},"2025-06-20",24.864,24.99,129500,{"date":1738,"open":922,"high":1739,"low":926,"close":940,"change":612,"percent_change":367,"volume":1493,"transactions":9,"vwap":940},"2025-06-18",24.93,{"date":1741,"open":1664,"high":1664,"low":1742,"close":1743,"change":425,"percent_change":406,"volume":1744,"transactions":9,"vwap":1743},"2025-06-17",24.816,24.87,36200,{"date":1746,"open":1739,"high":1747,"low":936,"close":934,"change":237,"percent_change":237,"volume":1748,"transactions":9,"vwap":934},"2025-06-16",25.105,100500,{"date":1750,"open":1743,"high":1031,"low":942,"close":934,"change":419,"percent_change":1751,"volume":1752,"transactions":9,"vwap":934},"2025-06-13",-0.48,34600,{"date":1754,"open":1031,"high":905,"low":936,"close":921,"change":367,"percent_change":899,"volume":1755,"transactions":9,"vwap":921},"2025-06-12",58500,{"date":1757,"open":1735,"high":66,"low":926,"close":1031,"change":218,"percent_change":300,"volume":1758,"transactions":9,"vwap":1031},"2025-06-11",280800,{"date":1760,"open":922,"high":1761,"low":1762,"close":1761,"change":756,"percent_change":1508,"volume":1763,"transactions":9,"vwap":1761},"2025-06-10",24.94,24.838,42100,{"date":1765,"open":1739,"high":1739,"low":1766,"close":1743,"change":612,"percent_change":367,"volume":1767,"transactions":9,"vwap":1743},"2025-06-09",24.78,128200,{"date":1769,"open":934,"high":940,"low":1770,"close":927,"change":23,"percent_change":53,"volume":1646,"transactions":9,"vwap":927},"2025-06-06",24.77,{"date":1772,"open":926,"high":927,"low":935,"close":928,"change":1773,"percent_change":659,"volume":1774,"transactions":9,"vwap":928},"2025-06-05",-0.145,84500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":804,"volume":1781,"transactions":9,"vwap":1778},"2025-06-04",24.82,24.875,24.7,0.095,64800,{"date":1783,"open":933,"high":1027,"low":998,"close":1766,"change":756,"percent_change":1508,"volume":674,"transactions":9,"vwap":1766},"2025-06-03",{"date":1785,"open":998,"high":1786,"low":1787,"close":1786,"change":197,"percent_change":168,"volume":1788,"transactions":9,"vwap":1786},"2025-06-02",24.71,24.54,35200,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1010,"change":90,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1010},"2025-05-30",24.51,24.68,-0.96,121900,{"date":1796,"open":1739,"high":1797,"low":1798,"close":1031,"change":710,"percent_change":923,"volume":1799,"transactions":9,"vwap":1031},"2025-05-29",24.95,24.745,75900,{"date":1801,"open":1715,"high":934,"low":933,"close":1027,"change":461,"percent_change":90,"volume":1802,"transactions":9,"vwap":1027},"2025-05-28",43300,{"date":1804,"open":1027,"high":1743,"low":933,"close":934,"change":168,"percent_change":1805,"volume":1806,"transactions":9,"vwap":934},"2025-05-27",0.81,24100,{"date":1808,"open":1809,"high":1010,"low":1000,"close":1010,"change":308,"percent_change":739,"volume":1349,"transactions":9,"vwap":1010},"2025-05-23",24.62,{"date":1811,"open":1779,"high":942,"low":998,"close":942,"change":132,"percent_change":1701,"volume":1812,"transactions":9,"vwap":942},"2025-05-22",25400,{"date":1814,"open":1792,"high":940,"low":1010,"close":1815,"change":600,"percent_change":724,"volume":1816,"transactions":9,"vwap":1815},"2025-05-21",24.67,92400,{"date":1818,"open":1743,"high":1616,"low":1809,"close":1819,"change":679,"percent_change":1401,"volume":1721,"transactions":9,"vwap":1819},"2025-05-20",24.74,{"date":1821,"open":1822,"high":66,"low":1822,"close":1823,"change":461,"percent_change":90,"volume":1824,"transactions":9,"vwap":1823},"2025-05-19",24.69,24.92,43800,{"date":1826,"open":1827,"high":1828,"low":928,"close":921,"change":663,"percent_change":1829,"volume":1830,"transactions":9,"vwap":921},"2025-05-16",24.738,25.11,0.64,104000,{"date":1832,"open":1833,"high":1777,"low":1834,"close":1777,"change":359,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1777},"2025-05-15",24.629,24.57,0.53,13300,{"date":1838,"open":928,"high":928,"low":1839,"close":1822,"change":612,"percent_change":367,"volume":1840,"transactions":9,"vwap":1822},"2025-05-14",24.58,34800,{"date":1842,"open":1000,"high":903,"low":1843,"close":1815,"change":663,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1815},"2025-05-13",24.476,0.65,118800,{"date":1847,"open":948,"high":1848,"low":1849,"close":1791,"change":103,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1791},"2025-05-12",24.705,24.286,2.34,54400,{"date":1853,"open":26,"high":26,"low":1854,"close":26,"change":432,"percent_change":823,"volume":1855,"transactions":9,"vwap":26},"2025-05-09",23.85,23300,{"date":1857,"open":26,"high":1858,"low":1859,"close":1860,"change":757,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-05-08",24.11,23.845,24.08,1.13,78400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":218,"percent_change":852,"volume":1869,"transactions":9,"vwap":1868},"2025-05-07",23.9,23.91,23.72,23.81,68400,{"date":1871,"open":1872,"high":1866,"low":1873,"close":1854,"change":378,"percent_change":1319,"volume":1874,"transactions":9,"vwap":1854},"2025-05-06",23.84,23.76,25000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1532,"transactions":9,"vwap":1880},"2025-05-05",23.93,24.030001,23.89,23.96,-0.135,-0.56,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":767,"transactions":9,"vwap":1888},"2025-05-02",24.059999,24.13,23.74,24.094999,0.195,0.82,{"date":1892,"open":1893,"high":1894,"low":1879,"close":1865,"change":752,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1865},"2025-05-01",23.906,24.37,0.46,50200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":352,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-04-30",23.55,23.82,23.52,23.79,-0.63,36900,{"date":1906,"open":1854,"high":1907,"low":1908,"close":1907,"change":367,"percent_change":503,"volume":1909,"transactions":9,"vwap":1907},"2025-04-29",23.94,23.78,14200,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":132,"percent_change":804,"volume":1915,"transactions":9,"vwap":1914},"2025-04-28",23.92,23.71,23.86,37000,{"date":1917,"open":1867,"high":1918,"low":1919,"close":1920,"change":612,"percent_change":367,"volume":1921,"transactions":9,"vwap":1920},"2025-04-25",23.87,23.69,23.77,20300,{"date":1923,"open":1924,"high":1920,"low":1924,"close":1925,"change":775,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-04-24",23.535,23.75,0.59,15600,{"date":182,"open":1929,"high":1919,"low":178,"close":1930,"change":1931,"percent_change":22,"volume":1932,"transactions":9,"vwap":1930},23.603,23.61,0.007,9000]