[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAMO":3,"homepage-market-summary":30,"stock-historical-KAMO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KAMO","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 Credit Opportunities ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8588,1.160768,"Quarterly",{"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},23.8902,23.9001,23.9159,23.8701,23.91,-0.0198,-0.08,16062.007952,25.24,23.8,45328.75736476,6.3,200,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45329,9065751.472952,-4.38,"2025-12-17",[181,184,193,201,210,220,229,239,248,258,269,280,289,297,307,315,323,330,338,348,357,366,376,385,392,400,408,416,424,430,436,444,451,456,461,467,473,478,484,491,500,509,517,525,530,535,542,551,556,563,571,579,587,593,601,607,613,618,624,631,636,639,642,645,648,651,656,661,665,671,675,678,683,688,694,700,705,708,711,714,718,721,724,727,731,734,739,744,749,752,755,758,761,764,766,770,774,777,781,784,787,790,793,796,799,802,805,809,813,817,820,824,828,831,836,839,842,847,850,852,856,860,863,865,868,870,872,875,877,881,887,893,897,903,909,914,919,924,929,936,941,949,954,958,963,971,976,981,986,993,996,1001,1008,1013,1019,1023,1030,1034,1041,1044,1049,1053,1056,1060,1063,1066,1069,1073,1077,1080,1084,1090,1093,1097,1102,1105,1108,1113,1119,1122,1125,1130,1133,1136,1139,1142,1147,1150,1152,1155,1159,1163,1167,1170,1174,1177,1182,1186,1190,1193],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},92,23.8955,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",23.96,23.87,0.02,0.08,24630.771,104,23.8883,{"date":194,"open":195,"high":196,"low":26,"close":196,"change":197,"percent_change":188,"volume":198,"transactions":199,"vwap":200},"2026-10-01",23.8138,23.89,0.0057,23008.261,156,23.8654,{"date":202,"open":203,"high":203,"low":187,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",23.92,23.8843,-0.2961,-1.22,24511.261,98,23.8899,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",24.225,24.13,24.1804,-0.0695,-0.29,32262.261,132,24.1704,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":216,"volume":226,"transactions":227,"vwap":228},"2026-09-28",24.26,24.2123,24.2499,-0.0702,41163.261,113,24.2332,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",24.34,24.17,24.3201,-0.025,-0.1,33733.261,142,24.2857,{"date":240,"open":241,"high":241,"low":231,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",24.4188,24.3451,-0.055,-0.23,23693.261,72,24.3636,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",24.475,24.325,24.4001,-0.1588,-0.65,17079.708,122,24.4223,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",24.565,24.59,24.52,24.5589,-0.0111,-0.05,17865.475,117,24.5363,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",24.55,24.58,24.54,24.57,0.04,0.16,23679.261,131,24.5585,{"date":281,"open":282,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",24.53,24.47,-0.03,-0.12,18543.261,141,24.5118,{"date":290,"open":273,"high":274,"low":273,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",24.56,0.0878,0.36,17232.239,63,24.5592,{"date":298,"open":299,"high":291,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",24.51,24.46,24.4722,0.0022,0.01,28018.261,154,24.5287,{"date":308,"open":309,"high":282,"low":283,"close":283,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",24.4736,-0.04,-0.16,16802.261,90,24.4893,{"date":316,"open":317,"high":273,"low":318,"close":299,"change":319,"percent_change":310,"volume":320,"transactions":321,"vwap":322},"2026-09-14",24.4901,24.48,-0.01,24258.261,94,24.5243,{"date":324,"open":325,"high":325,"low":262,"close":262,"change":326,"percent_change":23,"volume":327,"transactions":328,"vwap":329},"2026-09-11",24.5755,-0.02,33577.261,84,24.5433,{"date":331,"open":332,"high":274,"low":299,"close":273,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",24.555,-0.105,-0.43,11629.261,76,24.5553,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":284,"volume":345,"transactions":346,"vwap":347},"2026-09-09",24.649,24.65,24.64,24.645,-0.008,11680.679,58,24.644,{"date":349,"open":350,"high":351,"low":341,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":246,"vwap":356},"2026-09-08",24.66,24.68,24.653,-0.032,-0.13,14449.33,24.6672,{"date":358,"open":359,"high":360,"low":350,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":267,"vwap":365},"2026-09-04",24.67,24.69,24.685,0.0066,0.03,27051.261,24.6747,{"date":367,"open":368,"high":369,"low":350,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",24.675,24.714,24.6784,0.0285,0.12,12556.261,73,24.6778,{"date":377,"open":378,"high":359,"low":379,"close":380,"change":381,"percent_change":275,"volume":382,"transactions":383,"vwap":384},"2026-09-02",24.63,24.61,24.6499,0.0099,21064.261,93,24.6451,{"date":386,"open":359,"high":387,"low":379,"close":342,"change":388,"percent_change":389,"volume":390,"transactions":227,"vwap":391},"2026-09-01",24.71,-0.0451,-0.18,43055.463,24.6449,{"date":393,"open":394,"high":360,"low":394,"close":395,"change":396,"percent_change":275,"volume":397,"transactions":398,"vwap":399},"2026-08-31",24.655,24.6851,0.0092,10739.261,68,24.6768,{"date":401,"open":387,"high":402,"low":341,"close":403,"change":404,"percent_change":23,"volume":405,"transactions":406,"vwap":407},"2026-08-28",24.73,24.6759,-0.0203,19857.261,111,24.6847,{"date":409,"open":410,"high":411,"low":351,"close":412,"change":413,"percent_change":235,"volume":414,"transactions":374,"vwap":415},"2026-08-27",24.7362,24.74,24.6962,-0.0239,25480.019,24.706,{"date":417,"open":387,"high":402,"low":360,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",24.7201,0.0145,0.06,10313.012,85,24.7056,{"date":425,"open":351,"high":426,"low":351,"close":423,"change":427,"percent_change":167,"volume":428,"transactions":422,"vwap":429},"2026-08-25",24.7162,0.0504,30808.261,24.6927,{"date":431,"open":342,"high":351,"low":342,"close":432,"change":433,"percent_change":275,"volume":434,"transactions":182,"vwap":435},"2026-08-24",24.6552,0.0101,30745.261,24.6596,{"date":437,"open":438,"high":350,"low":378,"close":384,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",24.6338,0.0002,0,18103.261,106,24.6467,{"date":445,"open":438,"high":341,"low":446,"close":391,"change":447,"percent_change":235,"volume":448,"transactions":449,"vwap":450},"2026-08-20",24.62,-0.0251,13075.437,67,24.6351,{"date":452,"open":359,"high":351,"low":350,"close":359,"change":275,"percent_change":276,"volume":453,"transactions":454,"vwap":455},"2026-08-19",18726.261,102,24.6699,{"date":457,"open":342,"high":342,"low":272,"close":378,"change":458,"percent_change":326,"volume":459,"transactions":313,"vwap":460},"2026-08-18",-0.005,15396.261,24.618,{"date":462,"open":394,"high":350,"low":446,"close":463,"change":243,"percent_change":464,"volume":465,"transactions":454,"vwap":466},"2026-08-17",24.635,-0.22,30819.034,24.647,{"date":468,"open":351,"high":469,"low":350,"close":360,"change":440,"percent_change":440,"volume":470,"transactions":471,"vwap":472},"2026-08-14",24.7,27833.325,143,24.6798,{"date":474,"open":350,"high":475,"low":350,"close":360,"change":275,"percent_change":276,"volume":476,"transactions":51,"vwap":477},"2026-08-13",24.7062,14436.261,24.6863,{"date":479,"open":480,"high":359,"low":378,"close":341,"change":303,"percent_change":275,"volume":481,"transactions":482,"vwap":483},"2026-08-12",24.6401,17574.261,100,24.6581,{"date":485,"open":486,"high":341,"low":446,"close":342,"change":487,"percent_change":488,"volume":489,"transactions":422,"vwap":490},"2026-08-11",24.6496,0.025,0.1,15150.261,24.6369,{"date":492,"open":380,"high":380,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",24.6,24.615,-0.0499,-0.2,14113.904,101,24.6185,{"date":501,"open":502,"high":502,"low":342,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",24.72,24.6649,0.0749,0.3,28233.261,121,24.6666,{"date":510,"open":511,"high":342,"low":261,"close":261,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",24.6101,-0.0381,-0.15,16276.261,86,24.6165,{"date":518,"open":519,"high":519,"low":493,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":482,"vwap":524},"2026-08-05",24.6595,24.6281,-0.0219,-0.09,37221.261,24.6328,{"date":526,"open":379,"high":350,"low":493,"close":341,"change":420,"percent_change":527,"volume":528,"transactions":287,"vwap":529},"2026-08-04",0.24,28446.261,24.6402,{"date":531,"open":291,"high":261,"low":271,"close":261,"change":189,"percent_change":532,"volume":533,"transactions":383,"vwap":534},"2026-08-03",0.33,16732.612,24.5631,{"date":536,"open":299,"high":262,"low":537,"close":299,"change":538,"percent_change":539,"volume":540,"transactions":321,"vwap":541},"2026-07-31",24.45,-0.0149,-0.06,22647.261,24.4939,{"date":543,"open":282,"high":544,"low":299,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",24.5462,24.5249,0.0349,0.14,28746.612,74,24.5259,{"date":552,"open":262,"high":493,"low":537,"close":553,"change":234,"percent_change":235,"volume":554,"transactions":454,"vwap":555},"2026-07-29",24.49,41799.261,24.4961,{"date":557,"open":558,"high":282,"low":558,"close":559,"change":560,"percent_change":189,"volume":561,"transactions":246,"vwap":562},"2026-07-28",24.495,24.515,0.0201,11427.115,24.5171,{"date":564,"open":565,"high":566,"low":283,"close":567,"change":188,"percent_change":189,"volume":568,"transactions":569,"vwap":570},"2026-07-27",24.5,24.5099,24.4949,21185.261,57,24.4915,{"date":572,"open":318,"high":565,"low":573,"close":574,"change":575,"percent_change":-6,"volume":576,"transactions":577,"vwap":578},"2026-07-24",24.465,24.4749,-0.0001,16731.261,59,24.4803,{"date":580,"open":581,"high":565,"low":582,"close":250,"change":583,"percent_change":584,"volume":585,"transactions":336,"vwap":586},"2026-07-23",24.485,24.4601,-0.085,-0.35,21902.261,24.4841,{"date":588,"open":272,"high":272,"low":589,"close":291,"change":284,"percent_change":285,"volume":590,"transactions":591,"vwap":592},"2026-07-22",24.5401,24342.261,136,24.5567,{"date":594,"open":595,"high":341,"low":596,"close":261,"change":597,"percent_change":188,"volume":598,"transactions":599,"vwap":600},"2026-07-21",24.5779,24.5601,0.005,10039.261,138,24.5839,{"date":602,"open":261,"high":493,"low":603,"close":604,"change":326,"percent_change":23,"volume":605,"transactions":346,"vwap":606},"2026-07-20",24.5701,24.585,11907.301,24.589,{"date":608,"open":378,"high":502,"low":493,"close":609,"change":610,"percent_change":52,"volume":611,"transactions":287,"vwap":612},"2026-07-17",24.605,0.045,29065.261,24.6193,{"date":614,"open":272,"high":379,"low":271,"close":291,"change":440,"percent_change":440,"volume":615,"transactions":616,"vwap":617},"2026-07-16",22382.261,164,24.5895,{"date":619,"open":272,"high":378,"low":291,"close":291,"change":620,"percent_change":539,"volume":621,"transactions":622,"vwap":623},"2026-07-15",-0.0151,26835.728,179,24.608,{"date":625,"open":272,"high":493,"low":271,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":498,"vwap":630},"2026-07-14",24.5751,0.0551,0.22,67372.261,24.5944,{"date":632,"open":274,"high":274,"low":553,"close":262,"change":265,"percent_change":496,"volume":633,"transactions":634,"vwap":635},"2026-07-13",27780.261,130,24.5416,{"date":637,"open":261,"high":446,"low":274,"close":274,"change":310,"percent_change":311,"volume":638,"transactions":9,"vwap":274},"2026-07-10",34000,{"date":640,"open":493,"high":379,"low":272,"close":379,"change":275,"percent_change":276,"volume":641,"transactions":9,"vwap":379},"2026-07-09",30900,{"date":643,"open":291,"high":261,"low":271,"close":274,"change":326,"percent_change":23,"volume":644,"transactions":9,"vwap":274},"2026-07-08",26200,{"date":646,"open":378,"high":378,"low":261,"close":261,"change":284,"percent_change":285,"volume":647,"transactions":9,"vwap":261},"2026-07-07",11700,{"date":649,"open":446,"high":378,"low":379,"close":446,"change":326,"percent_change":23,"volume":650,"transactions":9,"vwap":446},"2026-07-06",21000,{"date":652,"open":379,"high":342,"low":379,"close":342,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":342},"2026-07-02",0.012,0.05,23600,{"date":657,"open":494,"high":350,"low":493,"close":658,"change":659,"percent_change":265,"volume":660,"transactions":9,"vwap":658},"2026-07-01",24.628,-0.012,14700,{"date":662,"open":342,"high":351,"low":378,"close":342,"change":496,"percent_change":663,"volume":664,"transactions":9,"vwap":342},"2026-06-30",-0.81,18800,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":303,"percent_change":275,"volume":670,"transactions":9,"vwap":668},"2026-06-29",24.82,24.84,24.81,21500,{"date":672,"open":668,"high":668,"low":667,"close":673,"change":188,"percent_change":189,"volume":674,"transactions":9,"vwap":673},"2026-06-26",24.83,16800,{"date":676,"open":669,"high":673,"low":669,"close":669,"change":303,"percent_change":275,"volume":677,"transactions":9,"vwap":669},"2026-06-25",16200,{"date":679,"open":680,"high":669,"low":681,"close":680,"change":654,"percent_change":167,"volume":682,"transactions":9,"vwap":680},"2026-06-24",24.8,24.79,17500,{"date":684,"open":402,"high":685,"low":402,"close":686,"change":487,"percent_change":488,"volume":687,"transactions":9,"vwap":686},"2026-06-23",24.77,24.75,53800,{"date":689,"open":402,"high":686,"low":360,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-22",24.725,-0.035,-0.14,32900,{"date":695,"open":685,"high":696,"low":697,"close":697,"change":698,"percent_change":547,"volume":699,"transactions":9,"vwap":697},"2026-06-18",24.78,24.76,0.035,17900,{"date":701,"open":668,"high":668,"low":690,"close":690,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":690},"2026-06-17",-0.065,-0.26,13900,{"date":706,"open":707,"high":680,"low":697,"close":681,"change":188,"percent_change":189,"volume":655,"transactions":9,"vwap":681},"2026-06-16",24.768,{"date":709,"open":681,"high":681,"low":697,"close":685,"change":303,"percent_change":275,"volume":710,"transactions":9,"vwap":685},"2026-06-15",25100,{"date":712,"open":402,"high":685,"low":402,"close":697,"change":440,"percent_change":440,"volume":713,"transactions":9,"vwap":697},"2026-06-12",14300,{"date":715,"open":387,"high":685,"low":716,"close":697,"change":420,"percent_change":527,"volume":717,"transactions":9,"vwap":697},"2026-06-11",24.702,44600,{"date":719,"open":469,"high":502,"low":360,"close":469,"change":284,"percent_change":285,"volume":720,"transactions":9,"vwap":469},"2026-06-10",32400,{"date":722,"open":360,"high":402,"low":360,"close":402,"change":188,"percent_change":189,"volume":723,"transactions":9,"vwap":402},"2026-06-09",27100,{"date":725,"open":502,"high":502,"low":351,"close":387,"change":597,"percent_change":188,"volume":726,"transactions":9,"vwap":387},"2026-06-08",23700,{"date":728,"open":360,"high":402,"low":360,"close":729,"change":310,"percent_change":311,"volume":730,"transactions":9,"vwap":729},"2026-06-05",24.705,18200,{"date":732,"open":402,"high":697,"low":402,"close":733,"change":303,"percent_change":275,"volume":699,"transactions":9,"vwap":733},"2026-06-04",24.745,{"date":735,"open":387,"high":411,"low":387,"close":736,"change":737,"percent_change":23,"volume":738,"transactions":9,"vwap":736},"2026-06-03",24.735,-0.021,19500,{"date":740,"open":697,"high":685,"low":411,"close":741,"change":742,"percent_change":131,"volume":743,"transactions":9,"vwap":741},"2026-06-02",24.756,0.023,37900,{"date":745,"open":387,"high":411,"low":387,"close":746,"change":747,"percent_change":284,"volume":748,"transactions":9,"vwap":746},"2026-06-01",24.733,-0.007,20700,{"date":750,"open":411,"high":697,"low":411,"close":411,"change":440,"percent_change":440,"volume":751,"transactions":9,"vwap":411},"2026-05-29",9600,{"date":753,"open":402,"high":686,"low":402,"close":411,"change":188,"percent_change":189,"volume":754,"transactions":9,"vwap":411},"2026-05-28",19000,{"date":756,"open":402,"high":686,"low":469,"close":502,"change":303,"percent_change":275,"volume":757,"transactions":9,"vwap":502},"2026-05-27",18100,{"date":759,"open":387,"high":402,"low":351,"close":387,"change":698,"percent_change":547,"volume":760,"transactions":9,"vwap":387},"2026-05-26",23500,{"date":762,"open":359,"high":351,"low":341,"close":368,"change":597,"percent_change":188,"volume":763,"transactions":9,"vwap":368},"2026-05-22",10000,{"date":765,"open":342,"high":351,"low":378,"close":359,"change":319,"percent_change":310,"volume":726,"transactions":9,"vwap":359},"2026-05-21",{"date":767,"open":463,"high":351,"low":463,"close":351,"change":768,"percent_change":628,"volume":769,"transactions":9,"vwap":351},"2026-05-20",0.055,17700,{"date":771,"open":446,"high":342,"low":493,"close":772,"change":234,"percent_change":235,"volume":773,"transactions":9,"vwap":772},"2026-05-19",24.625,22600,{"date":775,"open":350,"high":350,"low":378,"close":341,"change":188,"percent_change":189,"volume":776,"transactions":9,"vwap":341},"2026-05-18",25700,{"date":778,"open":342,"high":341,"low":378,"close":378,"change":23,"percent_change":779,"volume":780,"transactions":9,"vwap":378},"2026-05-15",-0.32,13200,{"date":782,"open":387,"high":686,"low":469,"close":387,"change":319,"percent_change":310,"volume":783,"transactions":9,"vwap":387},"2026-05-14",23100,{"date":785,"open":469,"high":502,"low":360,"close":502,"change":188,"percent_change":189,"volume":786,"transactions":9,"vwap":502},"2026-05-13",19200,{"date":788,"open":360,"high":387,"low":360,"close":469,"change":691,"percent_change":692,"volume":789,"transactions":9,"vwap":469},"2026-05-12",20400,{"date":791,"open":411,"high":686,"low":502,"close":736,"change":234,"percent_change":235,"volume":792,"transactions":9,"vwap":736},"2026-05-11",23300,{"date":794,"open":685,"high":685,"low":686,"close":697,"change":363,"percent_change":372,"volume":795,"transactions":9,"vwap":697},"2026-05-08",13300,{"date":797,"open":697,"high":697,"low":502,"close":402,"change":326,"percent_change":23,"volume":798,"transactions":9,"vwap":402},"2026-05-07",16600,{"date":800,"open":697,"high":685,"low":402,"close":686,"change":363,"percent_change":372,"volume":801,"transactions":9,"vwap":686},"2026-05-06",18900,{"date":803,"open":387,"high":402,"low":387,"close":502,"change":487,"percent_change":488,"volume":804,"transactions":9,"vwap":502},"2026-05-05",25300,{"date":806,"open":469,"high":469,"low":351,"close":807,"change":691,"percent_change":692,"volume":808,"transactions":9,"vwap":807},"2026-05-04",24.695,68200,{"date":810,"open":502,"high":686,"low":502,"close":402,"change":811,"percent_change":420,"volume":812,"transactions":9,"vwap":402},"2026-05-01",0.015,12500,{"date":814,"open":402,"high":402,"low":815,"close":815,"change":597,"percent_change":188,"volume":816,"transactions":9,"vwap":815},"2026-04-30",24.715,10500,{"date":818,"open":387,"high":502,"low":351,"close":387,"change":284,"percent_change":285,"volume":819,"transactions":9,"vwap":387},"2026-04-29",10600,{"date":821,"open":402,"high":411,"low":502,"close":411,"change":822,"percent_change":319,"volume":823,"transactions":9,"vwap":411},"2026-04-28",-0.003,7100,{"date":825,"open":686,"high":696,"low":411,"close":826,"change":827,"percent_change":513,"volume":699,"transactions":9,"vwap":826},"2026-04-27",24.743,-0.037,{"date":829,"open":697,"high":696,"low":697,"close":696,"change":275,"percent_change":276,"volume":830,"transactions":9,"vwap":696},"2026-04-24",11400,{"date":832,"open":833,"high":834,"low":502,"close":411,"change":319,"percent_change":310,"volume":835,"transactions":9,"vwap":411},"2026-04-23",24.755,24.769,725800,{"date":837,"open":686,"high":685,"low":815,"close":686,"change":303,"percent_change":275,"volume":838,"transactions":9,"vwap":686},"2026-04-22",13700,{"date":840,"open":696,"high":696,"low":502,"close":411,"change":691,"percent_change":692,"volume":841,"transactions":9,"vwap":411},"2026-04-21",20100,{"date":843,"open":844,"high":696,"low":697,"close":845,"change":458,"percent_change":326,"volume":846,"transactions":9,"vwap":845},"2026-04-20",24.765,24.775,8200,{"date":848,"open":681,"high":681,"low":685,"close":696,"change":420,"percent_change":527,"volume":849,"transactions":9,"vwap":696},"2026-04-17",6500,{"date":851,"open":411,"high":686,"low":502,"close":502,"change":234,"percent_change":235,"volume":798,"transactions":9,"vwap":502},"2026-04-16",{"date":853,"open":854,"high":686,"low":402,"close":733,"change":597,"percent_change":188,"volume":855,"transactions":9,"vwap":733},"2026-04-15",24.741,7400,{"date":857,"open":411,"high":858,"low":469,"close":411,"change":363,"percent_change":372,"volume":859,"transactions":9,"vwap":411},"2026-04-14",24.757,24900,{"date":861,"open":387,"high":411,"low":387,"close":387,"change":303,"percent_change":275,"volume":862,"transactions":9,"vwap":387},"2026-04-13",8500,{"date":864,"open":502,"high":502,"low":469,"close":469,"change":326,"percent_change":23,"volume":647,"transactions":9,"vwap":469},"2026-04-10",{"date":866,"open":387,"high":402,"low":469,"close":502,"change":811,"percent_change":420,"volume":867,"transactions":9,"vwap":502},"2026-04-09",19400,{"date":869,"open":469,"high":411,"low":360,"close":729,"change":597,"percent_change":188,"volume":641,"transactions":9,"vwap":729},"2026-04-08",{"date":871,"open":351,"high":469,"low":359,"close":469,"change":811,"percent_change":420,"volume":846,"transactions":9,"vwap":469},"2026-04-07",{"date":873,"open":351,"high":360,"low":359,"close":361,"change":440,"percent_change":440,"volume":874,"transactions":9,"vwap":361},"2026-04-06",14900,{"date":876,"open":359,"high":387,"low":359,"close":361,"change":487,"percent_change":488,"volume":738,"transactions":9,"vwap":361},"2026-04-02",{"date":878,"open":359,"high":360,"low":350,"close":350,"change":879,"percent_change":23,"volume":880,"transactions":9,"vwap":350},"2026-04-01",-0.019,11000,{"date":882,"open":342,"high":469,"low":342,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-03-31",24.679,-0.191,-0.77,273700,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":420,"percent_change":527,"volume":892,"transactions":9,"vwap":891},"2026-03-30",24.881,24.86,24.87,8100,{"date":894,"open":680,"high":895,"low":680,"close":669,"change":747,"percent_change":284,"volume":896,"transactions":9,"vwap":669},"2026-03-27",24.825,10300,{"date":898,"open":891,"high":891,"low":899,"close":900,"change":901,"percent_change":902,"volume":855,"transactions":9,"vwap":900},"2026-03-26",24.815,24.817,-0.083,-0.33,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":654,"percent_change":167,"volume":812,"transactions":9,"vwap":908},"2026-03-25",24.91,24.93,24.89,24.9,{"date":910,"open":668,"high":911,"low":669,"close":912,"change":539,"percent_change":87,"volume":913,"transactions":9,"vwap":912},"2026-03-24",24.88,24.85,15300,{"date":915,"open":891,"high":916,"low":890,"close":905,"change":488,"percent_change":917,"volume":918,"transactions":9,"vwap":905},"2026-03-23",24.926,0.4,9500,{"date":920,"open":911,"high":911,"low":921,"close":669,"change":922,"percent_change":923,"volume":760,"transactions":9,"vwap":669},"2026-03-20",24.795,-0.145,-0.58,{"date":925,"open":908,"high":926,"low":907,"close":926,"change":927,"percent_change":420,"volume":928,"transactions":9,"vwap":926},"2026-03-19",24.955,0.016,11200,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":496,"volume":935,"transactions":9,"vwap":933},"2026-03-18",24.97,24.988,24.939,-0.051,6200,{"date":937,"open":938,"high":938,"low":931,"close":939,"change":940,"percent_change":276,"volume":896,"transactions":9,"vwap":939},"2026-03-17",25,24.99,0.041,{"date":942,"open":943,"high":944,"low":906,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-03-16",24.95,24.96,24.949,0.115,0.46,6300,{"date":950,"open":905,"high":905,"low":673,"close":951,"change":952,"percent_change":389,"volume":953,"transactions":9,"vwap":951},"2026-03-13",24.834,-0.046,26800,{"date":955,"open":931,"high":931,"low":911,"close":911,"change":235,"percent_change":956,"volume":957,"transactions":9,"vwap":911},"2026-03-12",-0.4,32500,{"date":959,"open":960,"high":961,"low":931,"close":962,"change":23,"percent_change":779,"volume":862,"transactions":9,"vwap":962},"2026-03-11",25.030001,25.040001,24.98,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":389,"volume":970,"transactions":9,"vwap":968},"2026-03-10",25.1,25.14,25.049999,25.059999,-0.045,13000,{"date":972,"open":944,"high":973,"low":944,"close":974,"change":946,"percent_change":947,"volume":975,"transactions":9,"vwap":974},"2026-03-09",25.11,25.105,28300,{"date":977,"open":938,"high":978,"low":939,"close":939,"change":979,"percent_change":334,"volume":980,"transactions":9,"vwap":939},"2026-03-06",25.07,-0.107,25900,{"date":982,"open":983,"high":983,"low":968,"close":984,"change":23,"percent_change":779,"volume":985,"transactions":9,"vwap":984},"2026-03-05",25.131,25.097,6800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":116,"volume":992,"transactions":9,"vwap":990},"2026-03-04",25.13,25.19,25.177,0.087,10100,{"date":994,"open":960,"high":988,"low":960,"close":995,"change":539,"percent_change":87,"volume":704,"transactions":9,"vwap":995},"2026-03-03",25.09,{"date":997,"open":995,"high":998,"low":995,"close":999,"change":319,"percent_change":310,"volume":1000,"transactions":9,"vwap":999},"2026-03-02",25.17,25.15,8600,{"date":1002,"open":1003,"high":989,"low":966,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-02-27",25.18,25.16,-0.018,-0.07,12000,{"date":1009,"open":1010,"high":1010,"low":1004,"close":1011,"change":1005,"percent_change":1006,"volume":1012,"transactions":9,"vwap":1011},"2026-02-26",25.21,25.178,48900,{"date":1014,"open":1015,"high":1016,"low":998,"close":1017,"change":927,"percent_change":420,"volume":1018,"transactions":9,"vwap":1017},"2026-02-25",25.219,25.23,25.196,96500,{"date":1020,"open":1021,"high":1010,"low":1003,"close":1003,"change":969,"percent_change":389,"volume":1022,"transactions":9,"vwap":1003},"2026-02-24",25.209,12600,{"date":1024,"open":1016,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":539,"volume":1029,"transactions":9,"vwap":1027},"2026-02-23",25.235,25.212,25.225,-0.015,15900,{"date":1031,"open":1010,"high":25,"low":1010,"close":25,"change":1032,"percent_change":654,"volume":1033,"transactions":9,"vwap":25},"2026-02-20",0.013,5800,{"date":1035,"open":1036,"high":1016,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":880,"transactions":9,"vwap":1038},"2026-02-19",25.207,25.201,25.227,0.017,0.07,{"date":1042,"open":1043,"high":25,"low":1043,"close":1010,"change":363,"percent_change":372,"volume":1000,"transactions":9,"vwap":1010},"2026-02-18",25.2,{"date":1045,"open":989,"high":1046,"low":1047,"close":1003,"change":319,"percent_change":310,"volume":1048,"transactions":9,"vwap":1003},"2026-02-17",25.194,25.172,9700,{"date":1050,"open":1043,"high":1051,"low":989,"close":989,"change":188,"percent_change":189,"volume":1052,"transactions":9,"vwap":989},"2026-02-13",25.22,12100,{"date":1054,"open":1051,"high":1051,"low":998,"close":998,"change":440,"percent_change":440,"volume":1055,"transactions":9,"vwap":998},"2026-02-12",7200,{"date":1057,"open":1003,"high":1043,"low":1058,"close":998,"change":284,"percent_change":285,"volume":1059,"transactions":9,"vwap":998},"2026-02-11",25.162,14400,{"date":1061,"open":1051,"high":1016,"low":989,"close":1043,"change":440,"percent_change":440,"volume":1062,"transactions":9,"vwap":1043},"2026-02-10",12200,{"date":1064,"open":989,"high":1051,"low":989,"close":1043,"change":654,"percent_change":167,"volume":1065,"transactions":9,"vwap":1043},"2026-02-09",17100,{"date":1067,"open":999,"high":998,"low":966,"close":999,"change":275,"percent_change":276,"volume":1068,"transactions":9,"vwap":999},"2026-02-06",24800,{"date":1070,"open":1071,"high":988,"low":973,"close":973,"change":303,"percent_change":275,"volume":1072,"transactions":9,"vwap":973},"2026-02-05",25.12,13100,{"date":1074,"open":1075,"high":1075,"low":965,"close":965,"change":284,"percent_change":285,"volume":1076,"transactions":9,"vwap":965},"2026-02-04",25.135,57200,{"date":1078,"open":999,"high":999,"low":973,"close":988,"change":326,"percent_change":23,"volume":1079,"transactions":9,"vwap":988},"2026-02-03",19700,{"date":1081,"open":1082,"high":998,"low":966,"close":999,"change":1005,"percent_change":1006,"volume":1083,"transactions":9,"vwap":999},"2026-02-02",25.155,15500,{"date":1085,"open":966,"high":1086,"low":988,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-01-30",25.168,0.028,0.11,14000,{"date":1091,"open":988,"high":966,"low":965,"close":966,"change":303,"percent_change":275,"volume":1092,"transactions":9,"vwap":966},"2026-01-29",104800,{"date":1094,"open":1004,"high":1004,"low":988,"close":988,"change":1095,"percent_change":235,"volume":1096,"transactions":9,"vwap":988},"2026-01-28",-0.026,15000,{"date":1098,"open":966,"high":1004,"low":966,"close":1099,"change":1100,"percent_change":326,"volume":1101,"transactions":9,"vwap":1099},"2026-01-27",25.156,-0.004,20800,{"date":1103,"open":1003,"high":1003,"low":966,"close":1004,"change":303,"percent_change":275,"volume":1104,"transactions":9,"vwap":1004},"2026-01-26",97100,{"date":1106,"open":999,"high":1004,"low":988,"close":999,"change":1028,"percent_change":539,"volume":1107,"transactions":9,"vwap":999},"2026-01-23",10200,{"date":1109,"open":966,"high":1003,"low":966,"close":1110,"change":1111,"percent_change":189,"volume":1112,"transactions":9,"vwap":1110},"2026-01-22",25.165,0.019,15100,{"date":1114,"open":1115,"high":998,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":682,"transactions":9,"vwap":1116},"2026-01-21",25.118,25.146,0.062,0.25,{"date":1120,"open":978,"high":965,"low":978,"close":1121,"change":934,"percent_change":496,"volume":773,"transactions":9,"vwap":1121},"2026-01-20",25.084,{"date":1123,"open":1124,"high":966,"low":1071,"close":1075,"change":1100,"percent_change":326,"volume":892,"transactions":9,"vwap":1075},"2026-01-16",25.121,{"date":1126,"open":988,"high":989,"low":988,"close":1127,"change":1128,"percent_change":188,"volume":1129,"transactions":9,"vwap":1127},"2026-01-15",25.139,0.004,25400,{"date":1131,"open":1071,"high":966,"low":1071,"close":1075,"change":440,"percent_change":440,"volume":1132,"transactions":9,"vwap":1075},"2026-01-14",6000,{"date":1134,"open":1071,"high":966,"low":1135,"close":1075,"change":188,"percent_change":189,"volume":677,"transactions":9,"vwap":1075},"2026-01-13",25.111,{"date":1137,"open":995,"high":988,"low":995,"close":1138,"change":440,"percent_change":440,"volume":650,"transactions":9,"vwap":1138},"2026-01-12",25.115,{"date":1140,"open":988,"high":988,"low":973,"close":1138,"change":188,"percent_change":189,"volume":1141,"transactions":9,"vwap":1138},"2026-01-09",20000,{"date":1143,"open":1144,"high":965,"low":978,"close":1145,"change":440,"percent_change":440,"volume":1146,"transactions":9,"vwap":1145},"2026-01-08",25.08,25.094999,15200,{"date":1148,"open":1071,"high":1071,"low":995,"close":1145,"change":319,"percent_change":310,"volume":1149,"transactions":9,"vwap":1145},"2026-01-07",11900,{"date":1151,"open":1144,"high":973,"low":1144,"close":974,"change":303,"percent_change":275,"volume":699,"transactions":9,"vwap":974},"2026-01-06",{"date":1153,"open":968,"high":1075,"low":968,"close":1145,"change":610,"percent_change":52,"volume":1154,"transactions":9,"vwap":1145},"2026-01-05",22200,{"date":1156,"open":1157,"high":974,"low":960,"close":967,"change":487,"percent_change":488,"volume":1158,"transactions":9,"vwap":967},"2026-01-02",25.035,72500,{"date":1160,"open":968,"high":1144,"low":938,"close":1161,"change":922,"percent_change":923,"volume":1162,"transactions":9,"vwap":1161},"2025-12-31",25.025,350600,{"date":1164,"open":1165,"high":1043,"low":1165,"close":998,"change":654,"percent_change":167,"volume":1166,"transactions":9,"vwap":998},"2025-12-30",25.112,46100,{"date":1168,"open":1144,"high":966,"low":1144,"close":1071,"change":487,"percent_change":488,"volume":1169,"transactions":9,"vwap":1071},"2025-12-29",16700,{"date":1171,"open":1172,"high":1004,"low":1144,"close":1145,"change":1028,"percent_change":539,"volume":1173,"transactions":9,"vwap":1145},"2025-12-26",25.119,29300,{"date":1175,"open":1144,"high":1071,"low":1144,"close":973,"change":610,"percent_change":52,"volume":1176,"transactions":9,"vwap":973},"2025-12-24",10400,{"date":1178,"open":961,"high":973,"low":1179,"close":1180,"change":597,"percent_change":188,"volume":1181,"transactions":9,"vwap":1180},"2025-12-23",25.039,25.065001,227200,{"date":1183,"open":961,"high":978,"low":1184,"close":968,"change":487,"percent_change":488,"volume":1185,"transactions":9,"vwap":968},"2025-12-22",25.02,81600,{"date":1187,"open":1184,"high":968,"low":1188,"close":1157,"change":440,"percent_change":440,"volume":1189,"transactions":9,"vwap":1157},"2025-12-19",25.01,120200,{"date":1191,"open":968,"high":973,"low":1188,"close":1157,"change":654,"percent_change":167,"volume":1192,"transactions":9,"vwap":1157},"2025-12-18",3005500,{"date":179,"open":1188,"high":998,"low":931,"close":1194,"change":234,"percent_change":235,"volume":1195,"transactions":9,"vwap":1194},24.985,154700]