[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KHPI":3,"homepage-market-summary":30,"stock-historical-KHPI":172},{"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},9.0104,2.3409,"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":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":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.48,84084,30690651.392127,10.04,"2025-04-23",[183,186,192,202,212,222,232,241,246,255,262,271,279,288,296,304,313,322,333,340,349,356,364,372,382,390,397,404,410,415,423,429,437,442,448,455,465,474,480,487,496,507,514,523,532,540,548,552,558,563,568,574,581,589,596,605,610,615,620,626,631,635,638,642,645,648,653,656,661,666,669,672,675,682,685,691,698,702,707,713,719,727,731,736,742,746,749,754,759,765,768,772,778,782,785,790,793,797,801,805,809,812,815,819,824,827,831,837,841,848,853,858,863,868,872,877,883,887,893,900,908,917,923,930,937,944,951,957,964,970,975,982,989,995,1001,1006,1014,1021,1028,1033,1039,1044,1049,1055,1062,1068,1072,1078,1082,1086,1090,1094,1098,1101,1105,1109,1113,1118,1121,1124,1128,1132,1137,1141,1144,1148,1151,1156,1160,1163,1167,1172,1176,1179,1182,1185,1188,1193,1196,1203,1207,1211,1214,1217,1220,1223,1226,1229,1232,1234,1238,1244,1247,1250,1253,1256,1260,1263,1267,1270,1273,1277,1281,1288,1292,1295,1298,1302,1306,1310,1313,1316,1320,1323,1326,1330,1334,1339,1344,1346,1349,1353,1357,1364,1367,1371,1373,1377,1381,1384,1387,1392,1397,1401,1404,1409,1412,1415,1418,1421,1425,1429,1433,1436,1441,1444,1447,1451,1453,1456,1459,1462,1465,1467,1470,1474,1477,1480,1483,1486,1489,1492,1496,1499,1503,1508,1511,1514,1517,1519,1522,1524,1527,1530,1534,1541,1545,1548,1553,1557,1561,1567,1573,1577,1582,1585,1587,1589,1592,1597,1600,1604,1607,1611,1615,1618,1623,1628,1631,1634,1637,1640,1644,1647,1649,1652,1656,1659,1663,1669,1673,1676,1679,1683,1686,1691,1695,1700,1703,1706,1710,1714,1719,1724,1730,1735,1738,1743,1747,1751,1754,1757,1762,1766,1770,1774,1781,1783,1788,1794,1799,1802,1806,1809,1812,1816,1819,1824,1830,1836,1840,1845,1851,1855,1862,1869,1874,1882,1890,1896,1904,1909,1915,1921,1927],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},314,25.9713,{"date":187,"open":17,"high":17,"low":188,"close":21,"change":131,"percent_change":116,"volume":189,"transactions":190,"vwap":191},"2026-10-02",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":167,"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":38,"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":184,"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":167,"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":131,"percent_change":116,"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":131,"percent_change":116,"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":38,"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":131,"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":52,"percent_change":788,"volume":789,"transactions":9,"vwap":250},"2026-05-20",25.785,0.7,106900,{"date":791,"open":204,"high":678,"low":351,"close":658,"change":461,"percent_change":207,"volume":792,"transactions":9,"vwap":658},"2026-05-19",106000,{"date":794,"open":196,"high":274,"low":795,"close":315,"change":425,"percent_change":406,"volume":796,"transactions":9,"vwap":315},"2026-05-18",25.796,69000,{"date":798,"open":205,"high":236,"low":18,"close":18,"change":251,"percent_change":799,"volume":800,"transactions":9,"vwap":18},"2026-05-15",-1.18,42700,{"date":802,"open":19,"high":770,"low":19,"close":392,"change":710,"percent_change":803,"volume":804,"transactions":9,"vwap":392},"2026-05-14",0.38,82700,{"date":806,"open":599,"high":266,"low":807,"close":215,"change":710,"percent_change":803,"volume":808,"transactions":9,"vwap":215},"2026-05-13",25.861,44100,{"date":810,"open":205,"high":17,"low":206,"close":17,"change":482,"percent_change":483,"volume":811,"transactions":9,"vwap":17},"2026-05-12",219100,{"date":813,"open":21,"high":700,"low":273,"close":633,"change":406,"percent_change":407,"volume":814,"transactions":9,"vwap":633},"2026-05-11",121400,{"date":816,"open":21,"high":431,"low":18,"close":431,"change":167,"percent_change":817,"volume":818,"transactions":9,"vwap":431},"2026-05-08",0.78,126600,{"date":820,"open":196,"high":599,"low":206,"close":206,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":206},"2026-05-07",-0.14,-0.54,73800,{"date":825,"open":204,"high":264,"low":290,"close":316,"change":167,"percent_change":817,"volume":826,"transactions":9,"vwap":316},"2026-05-06",109100,{"date":828,"open":351,"high":374,"low":829,"close":324,"change":131,"percent_change":116,"volume":830,"transactions":9,"vwap":324},"2026-05-05",25.628,90100,{"date":832,"open":833,"high":306,"low":834,"close":835,"change":237,"percent_change":237,"volume":836,"transactions":9,"vwap":835},"2026-05-04",25.68,25.55,25.64,117900,{"date":838,"open":839,"high":374,"low":839,"close":835,"change":197,"percent_change":167,"volume":840,"transactions":9,"vwap":835},"2026-05-01",25.56,101900,{"date":842,"open":715,"high":843,"low":723,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-04-30",25.675,25.59,-0.085,-0.33,59000,{"date":849,"open":377,"high":377,"low":835,"close":843,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":843},"2026-04-29",-0.045,-0.17,85000,{"date":854,"open":677,"high":324,"low":855,"close":677,"change":856,"percent_change":821,"volume":857,"transactions":9,"vwap":677},"2026-04-28",25.63,-0.035,117500,{"date":859,"open":299,"high":206,"low":324,"close":860,"change":861,"percent_change":461,"volume":862,"transactions":9,"vwap":860},"2026-04-27",25.755,-0.016,60400,{"date":864,"open":306,"high":307,"low":326,"close":865,"change":866,"percent_change":711,"volume":867,"transactions":9,"vwap":865},"2026-04-24",25.771,0.101,89500,{"date":869,"open":306,"high":677,"low":870,"close":721,"change":482,"percent_change":483,"volume":871,"transactions":9,"vwap":721},"2026-04-23",25.535,170000,{"date":873,"open":298,"high":677,"low":874,"close":677,"change":535,"percent_change":875,"volume":876,"transactions":9,"vwap":677},"2026-04-22",25.615,0.69,37700,{"date":878,"open":879,"high":677,"low":880,"close":881,"change":850,"percent_change":679,"volume":882,"transactions":9,"vwap":881},"2026-04-21",25.54,25.505,25.545,117200,{"date":884,"open":298,"high":298,"low":722,"close":844,"change":519,"percent_change":885,"volume":886,"transactions":9,"vwap":844},"2026-04-20",-0.35,60900,{"date":888,"open":855,"high":307,"low":889,"close":833,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":833},"2026-04-17",25.53,0.25,0.98,128500,{"date":894,"open":895,"high":723,"low":896,"close":897,"change":367,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-16",25.42,25.32,25.43,0.32,45000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":752,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-04-15",25.2,25.38,25.19,25.35,0.44,52400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-14",25.040001,25.25,25.014999,25.24,0.33,1.32,65400,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":710,"percent_change":922,"volume":718,"transactions":9,"vwap":921},"2026-04-13",24.61,24.98,24.91,0.4,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":418,"percent_change":419,"volume":929,"transactions":9,"vwap":928},"2026-04-10",24.83,24.85,24.73,24.81,80200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":367,"percent_change":898,"volume":936,"transactions":9,"vwap":935},"2026-04-09",24.72,24.86,24.63,24.84,95000,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":503,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-08",24.89,24.579,24.76,1.39,93200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":22,"percent_change":23,"volume":950,"transactions":9,"vwap":949},"2026-04-07",24.31,24.52,24.24,24.42,99100,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":406,"percent_change":663,"volume":956,"transactions":9,"vwap":954},"2026-04-06",24.38,24.39,24.29,118500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":612,"percent_change":367,"volume":963,"transactions":9,"vwap":962},"2026-04-02",24.17,24.36,24.15,24.35,70000,{"date":965,"open":966,"high":954,"low":967,"close":968,"change":23,"percent_change":360,"volume":969,"transactions":9,"vwap":968},"2026-04-01",24.32,24.281,24.33,127900,{"date":971,"open":26,"high":946,"low":26,"close":972,"change":318,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-03-31",24.21,0.71,137300,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":308,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-30",24.185,24.02,24.040001,-0.41,86100,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":851,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-27",24.3,24.093,24.14,-0.7,94700,{"date":990,"open":962,"high":991,"low":946,"close":946,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":946},"2026-03-26",24.515,-0.25,-1.02,53800,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":367,"percent_change":914,"volume":1000,"transactions":9,"vwap":999},"2026-03-25",24.64,24.5,24.56,106200,{"date":1002,"open":954,"high":1003,"low":954,"close":1004,"change":856,"percent_change":821,"volume":1005,"transactions":9,"vwap":1004},"2026-03-24",24.55,24.48,101100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":991,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":991},"2026-03-23",24.535,24.66,24.46,0.105,0.43,82400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":309,"percent_change":1020,"volume":789,"transactions":9,"vwap":1019},"2026-03-20",24.6,24.635,24.335,24.41,-1.57,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":308,"percent_change":739,"volume":1027,"transactions":9,"vwap":1026},"2026-03-19",24.79,24.88,24.65,24.8,105900,{"date":1029,"open":904,"high":904,"low":1030,"close":1030,"change":329,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-18",24.9,-1.27,56400,{"date":1034,"open":911,"high":1035,"low":1036,"close":1037,"change":22,"percent_change":23,"volume":1038,"transactions":9,"vwap":1037},"2026-03-17",25.33,25.184,25.22,71000,{"date":1040,"open":1041,"high":1041,"low":1042,"close":904,"change":775,"percent_change":101,"volume":1043,"transactions":9,"vwap":904},"2026-03-16",25.26,25.115,72600,{"date":1045,"open":913,"high":1041,"low":1046,"close":1047,"change":378,"percent_change":544,"volume":1048,"transactions":9,"vwap":1047},"2026-03-13",25.02,25.049999,87500,{"date":1050,"open":1051,"high":895,"low":1052,"close":1052,"change":992,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-12",25.21,25.16,-0.98,238400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":197,"volume":981,"transactions":9,"vwap":1060},"2026-03-11",25.45,25.48,25.3,25.41,0.013,{"date":1063,"open":722,"high":879,"low":1064,"close":1065,"change":1066,"percent_change":992,"volume":1067,"transactions":9,"vwap":1065},"2026-03-10",25.36,25.397,-0.063,124100,{"date":1069,"open":902,"high":1070,"low":1071,"close":723,"change":131,"percent_change":116,"volume":644,"transactions":9,"vwap":723},"2026-03-09",25.49,25.1,{"date":1073,"open":1074,"high":715,"low":911,"close":1075,"change":821,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-06",25.31,25.37,-0.55,116000,{"date":1079,"open":834,"high":839,"low":722,"close":1080,"change":600,"percent_change":601,"volume":1081,"transactions":9,"vwap":1080},"2026-03-05",25.51,115100,{"date":1083,"open":716,"high":326,"low":716,"close":1084,"change":367,"percent_change":368,"volume":1085,"transactions":9,"vwap":1084},"2026-03-04",25.58,117300,{"date":1087,"open":1059,"high":839,"low":913,"close":1088,"change":308,"percent_change":309,"volume":1089,"transactions":9,"vwap":1088},"2026-03-03",25.5,78800,{"date":1091,"open":1070,"high":194,"low":1060,"close":1092,"change":425,"percent_change":406,"volume":1093,"transactions":9,"vwap":1092},"2026-03-02",25.6,140600,{"date":1095,"open":839,"high":844,"low":1080,"close":844,"change":992,"percent_change":1096,"volume":1097,"transactions":9,"vwap":844},"2026-02-27",-0.97,83800,{"date":1099,"open":17,"high":17,"low":327,"close":188,"change":228,"percent_change":251,"volume":1100,"transactions":9,"vwap":188},"2026-02-26",69400,{"date":1102,"open":599,"high":599,"low":1103,"close":273,"change":752,"percent_change":1012,"volume":1104,"transactions":9,"vwap":273},"2026-02-25",25.795,242500,{"date":1106,"open":1088,"high":1107,"low":1088,"close":204,"change":131,"percent_change":116,"volume":1108,"transactions":9,"vwap":204},"2026-02-24",25.811,123300,{"date":1110,"open":658,"high":384,"low":1111,"close":677,"change":432,"percent_change":433,"volume":1112,"transactions":9,"vwap":677},"2026-02-23",25.643,113300,{"date":1114,"open":1115,"high":194,"low":1115,"close":384,"change":1116,"percent_change":1117,"volume":852,"transactions":9,"vwap":384},"2026-02-20",25.52,0.22,0.86,{"date":1119,"open":834,"high":399,"low":834,"close":855,"change":308,"percent_change":309,"volume":1120,"transactions":9,"vwap":855},"2026-02-19",52100,{"date":1122,"open":292,"high":290,"low":738,"close":324,"change":710,"percent_change":711,"volume":1123,"transactions":9,"vwap":324},"2026-02-18",77900,{"date":1125,"open":1126,"high":721,"low":1126,"close":855,"change":22,"percent_change":23,"volume":1127,"transactions":9,"vwap":855},"2026-02-17",25.4,72400,{"date":1129,"open":326,"high":292,"low":1130,"close":1092,"change":406,"percent_change":663,"volume":1131,"transactions":9,"vwap":1092},"2026-02-13",25.473,141400,{"date":1133,"open":325,"high":1134,"low":1135,"close":839,"change":679,"percent_change":987,"volume":1136,"transactions":9,"vwap":839},"2026-02-12",26.0049992,25.525,81000,{"date":1138,"open":290,"high":249,"low":1139,"close":299,"change":425,"percent_change":406,"volume":1140,"transactions":9,"vwap":299},"2026-02-11",25.665,63200,{"date":1142,"open":188,"high":467,"low":306,"close":324,"change":612,"percent_change":367,"volume":1143,"transactions":9,"vwap":324},"2026-02-10",103100,{"date":1145,"open":351,"high":290,"low":1146,"close":327,"change":22,"percent_change":23,"volume":1147,"transactions":9,"vwap":327},"2026-02-09",25.62,91800,{"date":1149,"open":1115,"high":833,"low":1088,"close":833,"change":890,"percent_change":891,"volume":1150,"transactions":9,"vwap":833},"2026-02-06",71500,{"date":1152,"open":1153,"high":1115,"low":1075,"close":897,"change":352,"percent_change":1154,"volume":1155,"transactions":9,"vwap":897},"2026-02-05",25.445,-0.59,117000,{"date":1157,"open":306,"high":306,"low":1158,"close":1084,"change":461,"percent_change":207,"volume":1159,"transactions":9,"vwap":1084},"2026-02-04",25.471,44400,{"date":1161,"open":214,"high":214,"low":715,"close":835,"change":308,"percent_change":309,"volume":1162,"transactions":9,"vwap":835},"2026-02-03",146700,{"date":1164,"open":721,"high":204,"low":1165,"close":299,"change":733,"percent_change":734,"volume":1166,"transactions":9,"vwap":299},"2026-02-02",25.635,150500,{"date":1168,"open":306,"high":1169,"low":834,"close":833,"change":385,"percent_change":1170,"volume":1171,"transactions":9,"vwap":833},"2026-01-30",25.699,-0.85,91100,{"date":1173,"open":274,"high":1174,"low":324,"close":194,"change":218,"percent_change":352,"volume":1175,"transactions":9,"vwap":194},"2026-01-29",26.125,229000,{"date":1177,"open":17,"high":633,"low":315,"close":264,"change":425,"percent_change":406,"volume":1178,"transactions":9,"vwap":264},"2026-01-28",81700,{"date":1180,"open":315,"high":591,"low":315,"close":316,"change":197,"percent_change":198,"volume":1181,"transactions":9,"vwap":316},"2026-01-27",104700,{"date":1183,"open":384,"high":1134,"low":290,"close":315,"change":756,"percent_change":757,"volume":1184,"transactions":9,"vwap":315},"2026-01-26",76000,{"date":1186,"open":206,"high":694,"low":860,"close":204,"change":237,"percent_change":237,"volume":1187,"transactions":9,"vwap":204},"2026-01-23",83600,{"date":1189,"open":1190,"high":384,"low":1190,"close":204,"change":359,"percent_change":1191,"volume":1192,"transactions":9,"vwap":204},"2026-01-22",25.701,0.51,93300,{"date":1194,"open":1070,"high":206,"low":1070,"close":833,"change":752,"percent_change":1012,"volume":1195,"transactions":9,"vwap":833},"2026-01-21",481400,{"date":1197,"open":1198,"high":1199,"low":879,"close":1200,"change":207,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-01-20",25.605,25.845,25.57,-0.89,51100,{"date":1204,"open":204,"high":1205,"low":325,"close":325,"change":237,"percent_change":237,"volume":1206,"transactions":9,"vwap":325},"2026-01-16",26.045,75800,{"date":1208,"open":325,"high":1209,"low":206,"close":325,"change":218,"percent_change":352,"volume":1210,"transactions":9,"vwap":325},"2026-01-15",26.014999,100200,{"date":1212,"open":374,"high":21,"low":374,"close":188,"change":237,"percent_change":237,"volume":1213,"transactions":9,"vwap":188},"2026-01-14",95500,{"date":1215,"open":325,"high":467,"low":325,"close":188,"change":406,"percent_change":663,"volume":1216,"transactions":9,"vwap":188},"2026-01-13",95100,{"date":1218,"open":860,"high":196,"low":860,"close":325,"change":227,"percent_change":228,"volume":1219,"transactions":9,"vwap":325},"2026-01-12",122700,{"date":1221,"open":214,"high":490,"low":324,"close":658,"change":612,"percent_change":367,"volume":1222,"transactions":9,"vwap":658},"2026-01-09",302700,{"date":1224,"open":204,"high":599,"low":351,"close":325,"change":425,"percent_change":406,"volume":1225,"transactions":9,"vwap":325},"2026-01-08",115800,{"date":1227,"open":451,"high":451,"low":327,"close":206,"change":710,"percent_change":711,"volume":1228,"transactions":9,"vwap":206},"2026-01-07",99600,{"date":1230,"open":324,"high":705,"low":306,"close":306,"change":600,"percent_change":601,"volume":1231,"transactions":9,"vwap":306},"2026-01-06",161300,{"date":1233,"open":290,"high":315,"low":351,"close":377,"change":367,"percent_change":368,"volume":847,"transactions":9,"vwap":377},"2026-01-05",{"date":1235,"open":307,"high":1236,"low":1146,"close":833,"change":612,"percent_change":367,"volume":1237,"transactions":9,"vwap":833},"2026-01-02",25.905,68700,{"date":1239,"open":299,"high":1240,"low":292,"close":292,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":292},"2025-12-31",25.875,-0.26,-1,57800,{"date":1245,"open":700,"high":215,"low":196,"close":273,"change":217,"percent_change":218,"volume":1246,"transactions":9,"vwap":273},"2025-12-30",124900,{"date":1248,"open":1249,"high":264,"low":678,"close":316,"change":600,"percent_change":601,"volume":830,"transactions":9,"vwap":316},"2025-12-29",25.892,{"date":1251,"open":375,"high":375,"low":205,"close":250,"change":425,"percent_change":406,"volume":1252,"transactions":9,"vwap":250},"2025-12-26",87400,{"date":1254,"open":509,"high":509,"low":1146,"close":431,"change":406,"percent_change":407,"volume":1255,"transactions":9,"vwap":431},"2025-12-24",68200,{"date":1257,"open":282,"high":1258,"low":282,"close":21,"change":131,"percent_change":116,"volume":1259,"transactions":9,"vwap":21},"2025-12-23",25.965,140100,{"date":1261,"open":188,"high":17,"low":214,"close":196,"change":22,"percent_change":23,"volume":1262,"transactions":9,"vwap":196},"2025-12-22",210100,{"date":1264,"open":744,"high":744,"low":1265,"close":214,"change":359,"percent_change":1191,"volume":1266,"transactions":9,"vwap":214},"2025-12-19",25.483,114500,{"date":1268,"open":206,"high":325,"low":833,"close":351,"change":425,"percent_change":406,"volume":1269,"transactions":9,"vwap":351},"2025-12-18",107400,{"date":1271,"open":18,"high":21,"low":292,"close":306,"change":308,"percent_change":309,"volume":1272,"transactions":9,"vwap":306},"2025-12-17",160300,{"date":1274,"open":324,"high":1275,"low":324,"close":206,"change":308,"percent_change":309,"volume":1276,"transactions":9,"vwap":206},"2025-12-16",26.025,81500,{"date":1278,"open":705,"high":1279,"low":1199,"close":678,"change":425,"percent_change":406,"volume":1280,"transactions":9,"vwap":678},"2025-12-15",26.185,78300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":315,"change":601,"percent_change":1286,"volume":1287,"transactions":9,"vwap":315},"2025-12-12",26.055,26.275,25.866,-1.03,55500,{"date":1289,"open":236,"high":248,"low":1290,"close":248,"change":197,"percent_change":198,"volume":1291,"transactions":9,"vwap":248},"2025-12-11",25.943,59500,{"date":1293,"open":17,"high":265,"low":316,"close":525,"change":752,"percent_change":780,"volume":1294,"transactions":9,"vwap":525},"2025-12-10",40800,{"date":1296,"open":19,"high":234,"low":599,"close":431,"change":227,"percent_change":228,"volume":1297,"transactions":9,"vwap":431},"2025-12-09",71100,{"date":1299,"open":234,"high":249,"low":1300,"close":375,"change":228,"percent_change":251,"volume":1301,"transactions":9,"vwap":375},"2025-12-08",25.911,34700,{"date":1303,"open":525,"high":1304,"low":19,"close":224,"change":22,"percent_change":23,"volume":1305,"transactions":9,"vwap":224},"2025-12-05",26.315,88800,{"date":1307,"open":591,"high":744,"low":1308,"close":687,"change":22,"percent_change":23,"volume":1309,"transactions":9,"vwap":687},"2025-12-04",25.955,38200,{"date":1311,"open":431,"high":687,"low":205,"close":633,"change":733,"percent_change":734,"volume":1312,"transactions":9,"vwap":633},"2025-12-03",48900,{"date":1314,"open":705,"high":705,"low":194,"close":274,"change":22,"percent_change":23,"volume":1315,"transactions":9,"vwap":274},"2025-12-02",97500,{"date":1317,"open":599,"high":700,"low":194,"close":264,"change":419,"percent_change":1318,"volume":1319,"transactions":9,"vwap":264},"2025-12-01",-0.46,73900,{"date":1321,"open":633,"high":591,"low":678,"close":687,"change":519,"percent_change":141,"volume":1322,"transactions":9,"vwap":687},"2025-11-28",28200,{"date":1324,"open":744,"high":25,"low":250,"close":248,"change":710,"percent_change":803,"volume":1325,"transactions":9,"vwap":248},"2025-11-26",98500,{"date":1327,"open":250,"high":1328,"low":204,"close":700,"change":775,"percent_change":776,"volume":1329,"transactions":9,"vwap":700},"2025-11-25",26.075001,125800,{"date":1331,"open":204,"high":700,"low":860,"close":205,"change":198,"percent_change":1332,"volume":1333,"transactions":9,"vwap":205},"2025-11-24",0.74,78100,{"date":1335,"open":1336,"high":214,"low":1337,"close":677,"change":367,"percent_change":368,"volume":1338,"transactions":9,"vwap":677},"2025-11-21",25.572,25.478,180500,{"date":1340,"open":214,"high":1341,"low":1342,"close":835,"change":600,"percent_change":601,"volume":1343,"transactions":9,"vwap":835},"2025-11-20",26.035,25.536,205200,{"date":1345,"open":833,"high":677,"low":1146,"close":327,"change":756,"percent_change":757,"volume":852,"transactions":9,"vwap":327},"2025-11-19",{"date":1347,"open":351,"high":351,"low":881,"close":835,"change":600,"percent_change":601,"volume":1348,"transactions":9,"vwap":835},"2025-11-18",57400,{"date":1350,"open":290,"high":290,"low":1351,"close":327,"change":600,"percent_change":601,"volume":1352,"transactions":9,"vwap":327},"2025-11-17",25.649,46100,{"date":1354,"open":1146,"high":658,"low":879,"close":307,"change":1355,"percent_change":775,"volume":1356,"transactions":9,"vwap":307},"2025-11-14",0.035,43400,{"date":1358,"open":1070,"high":1359,"low":1070,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-11-13",25.871,25.745,-0.225,-0.87,59900,{"date":1365,"open":460,"high":460,"low":678,"close":274,"change":851,"percent_change":1366,"volume":726,"transactions":9,"vwap":274},"2025-11-12",-0.65,{"date":1368,"open":315,"high":248,"low":1369,"close":744,"change":198,"percent_change":106,"volume":1370,"transactions":9,"vwap":744},"2025-11-11",25.849,85700,{"date":1372,"open":188,"high":599,"low":307,"close":21,"change":318,"percent_change":38,"volume":1192,"transactions":9,"vwap":21},"2025-11-10",{"date":1374,"open":21,"high":21,"low":834,"close":307,"change":483,"percent_change":1375,"volume":1376,"transactions":9,"vwap":307},"2025-11-07",-0.73,67200,{"date":1378,"open":274,"high":274,"low":351,"close":274,"change":1379,"percent_change":733,"volume":1380,"transactions":9,"vwap":274},"2025-11-06",0.015,44500,{"date":1382,"open":451,"high":451,"low":290,"close":1308,"change":1383,"percent_change":71,"volume":784,"transactions":9,"vwap":1308},"2025-11-05",0.055,{"date":1385,"open":678,"high":1275,"low":204,"close":194,"change":419,"percent_change":1318,"volume":1386,"transactions":9,"vwap":194},"2025-11-04",65100,{"date":1388,"open":1389,"high":1389,"low":1390,"close":19,"change":197,"percent_change":198,"volume":1391,"transactions":9,"vwap":19},"2025-11-03",26.3,25.938,249700,{"date":1393,"open":21,"high":1394,"low":1395,"close":274,"change":385,"percent_change":386,"volume":1396,"transactions":9,"vwap":274},"2025-10-31",26.165,25.935,148000,{"date":1398,"open":467,"high":450,"low":399,"close":265,"change":483,"percent_change":1399,"volume":1400,"transactions":9,"vwap":265},"2025-10-30",-0.72,105200,{"date":1402,"open":457,"high":1403,"low":510,"close":460,"change":612,"percent_change":367,"volume":1363,"transactions":9,"vwap":460},"2025-10-29",26.535,{"date":1405,"open":491,"high":1406,"low":761,"close":1407,"change":710,"percent_change":803,"volume":1408,"transactions":9,"vwap":1407},"2025-10-28",26.39,26.36,52200,{"date":1410,"open":249,"high":467,"low":258,"close":490,"change":167,"percent_change":267,"volume":1411,"transactions":9,"vwap":490},"2025-10-27",92800,{"date":1413,"open":525,"high":591,"low":375,"close":687,"change":367,"percent_change":368,"volume":1414,"transactions":9,"vwap":687},"2025-10-24",98000,{"date":1416,"open":194,"high":250,"low":377,"close":17,"change":752,"percent_change":1012,"volume":1417,"transactions":9,"vwap":17},"2025-10-23",78200,{"date":1419,"open":431,"high":257,"low":787,"close":18,"change":600,"percent_change":601,"volume":1420,"transactions":9,"vwap":18},"2025-10-22",73400,{"date":1422,"open":1423,"high":250,"low":196,"close":264,"change":217,"percent_change":218,"volume":1424,"transactions":9,"vwap":264},"2025-10-21",25.915,91700,{"date":1426,"open":205,"high":599,"low":1427,"close":21,"change":775,"percent_change":776,"volume":1428,"transactions":9,"vwap":21},"2025-10-20",25.843,38600,{"date":1430,"open":874,"high":591,"low":874,"close":204,"change":23,"percent_change":1431,"volume":1432,"transactions":9,"vwap":204},"2025-10-17",0.47,40700,{"date":1434,"open":306,"high":384,"low":326,"close":306,"change":425,"percent_change":406,"volume":1435,"transactions":9,"vwap":306},"2025-10-16",92600,{"date":1437,"open":835,"high":1438,"low":1439,"close":833,"change":131,"percent_change":116,"volume":1440,"transactions":9,"vwap":833},"2025-10-15",25.855,25.567,52000,{"date":1442,"open":1126,"high":292,"low":1051,"close":844,"change":418,"percent_change":419,"volume":1443,"transactions":9,"vwap":844},"2025-10-14",35600,{"date":1445,"open":326,"high":384,"low":889,"close":1146,"change":52,"percent_change":973,"volume":1446,"transactions":9,"vwap":1146},"2025-10-13",59100,{"date":1448,"open":234,"high":234,"low":897,"close":716,"change":1449,"percent_change":1450,"volume":840,"transactions":9,"vwap":716},"2025-10-10",-0.21,-0.82,{"date":1452,"open":327,"high":327,"low":1092,"close":298,"change":482,"percent_change":483,"volume":1348,"transactions":9,"vwap":298},"2025-10-09",{"date":1454,"open":306,"high":266,"low":889,"close":351,"change":756,"percent_change":757,"volume":1455,"transactions":9,"vwap":351},"2025-10-08",56300,{"date":1457,"open":327,"high":327,"low":1200,"close":855,"change":461,"percent_change":207,"volume":1458,"transactions":9,"vwap":855},"2025-10-07",93100,{"date":1460,"open":833,"high":306,"low":1084,"close":306,"change":756,"percent_change":757,"volume":1461,"transactions":9,"vwap":306},"2025-10-06",91000,{"date":1463,"open":326,"high":431,"low":1084,"close":1146,"change":425,"percent_change":406,"volume":1464,"transactions":9,"vwap":1146},"2025-10-03",39400,{"date":1466,"open":292,"high":292,"low":889,"close":326,"change":418,"percent_change":419,"volume":862,"transactions":9,"vwap":326},"2025-10-02",{"date":1468,"open":895,"high":835,"low":895,"close":835,"change":752,"percent_change":1012,"volume":1469,"transactions":9,"vwap":835},"2025-10-01",84200,{"date":1471,"open":896,"high":1472,"low":896,"close":889,"change":483,"percent_change":1473,"volume":767,"transactions":9,"vwap":889},"2025-09-30",25.661,-0.74,{"date":1475,"open":377,"high":315,"low":326,"close":677,"change":237,"percent_change":237,"volume":1476,"transactions":9,"vwap":677},"2025-09-29",67900,{"date":1478,"open":351,"high":324,"low":1084,"close":677,"change":752,"percent_change":1012,"volume":1479,"transactions":9,"vwap":677},"2025-09-26",114100,{"date":1481,"open":292,"high":292,"low":723,"close":326,"change":308,"percent_change":309,"volume":1482,"transactions":9,"vwap":326},"2025-09-25",62700,{"date":1484,"open":290,"high":375,"low":1115,"close":327,"change":425,"percent_change":406,"volume":1485,"transactions":9,"vwap":327},"2025-09-24",95300,{"date":1487,"open":214,"high":250,"low":855,"close":351,"change":461,"percent_change":207,"volume":1488,"transactions":9,"vwap":351},"2025-09-23",76400,{"date":1490,"open":327,"high":633,"low":835,"close":377,"change":756,"percent_change":757,"volume":1491,"transactions":9,"vwap":377},"2025-09-22",54600,{"date":1493,"open":324,"high":324,"low":1494,"close":306,"change":710,"percent_change":711,"volume":1495,"transactions":9,"vwap":306},"2025-09-19",25.608,67300,{"date":1497,"open":374,"high":374,"low":839,"close":844,"change":461,"percent_change":207,"volume":1498,"transactions":9,"vwap":844},"2025-09-18",90500,{"date":1500,"open":351,"high":327,"low":1084,"close":298,"change":1501,"percent_change":218,"volume":1502,"transactions":9,"vwap":298},"2025-09-17",-0.011,83200,{"date":1504,"open":324,"high":705,"low":1092,"close":1472,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1472},"2025-09-16",0.071,0.28,132600,{"date":1509,"open":833,"high":188,"low":1200,"close":844,"change":461,"percent_change":207,"volume":1510,"transactions":9,"vwap":844},"2025-09-15",180800,{"date":1512,"open":677,"high":206,"low":1513,"close":298,"change":218,"percent_change":300,"volume":1370,"transactions":9,"vwap":298},"2025-09-12",25.595,{"date":1515,"open":1084,"high":316,"low":889,"close":306,"change":23,"percent_change":1431,"volume":1516,"transactions":9,"vwap":306},"2025-09-11",52500,{"date":1518,"open":1092,"high":1146,"low":1070,"close":1200,"change":197,"percent_change":167,"volume":684,"transactions":9,"vwap":1200},"2025-09-10",{"date":1520,"open":1084,"high":206,"low":1060,"close":1115,"change":425,"percent_change":406,"volume":1521,"transactions":9,"vwap":1115},"2025-09-09",50800,{"date":1523,"open":1115,"high":879,"low":897,"close":1080,"change":406,"percent_change":663,"volume":1159,"transactions":9,"vwap":1080},"2025-09-08",{"date":1525,"open":306,"high":257,"low":903,"close":715,"change":600,"percent_change":601,"volume":1526,"transactions":9,"vwap":715},"2025-09-05",43500,{"date":1528,"open":895,"high":1084,"low":905,"close":879,"change":1116,"percent_change":45,"volume":1529,"transactions":9,"vwap":879},"2025-09-04",29900,{"date":1531,"open":722,"high":834,"low":1532,"close":896,"change":1533,"percent_change":461,"volume":1032,"transactions":9,"vwap":896},"2025-09-03",25.315,-0.015,{"date":1535,"open":1536,"high":324,"low":1052,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-09-02",25.205,25.335,-0.075,-0.3,63100,{"date":1542,"open":1080,"high":205,"low":1074,"close":1060,"change":251,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1060},"2025-08-29",-1.21,90200,{"date":1546,"open":721,"high":290,"low":839,"close":677,"change":756,"percent_change":757,"volume":1547,"transactions":9,"vwap":677},"2025-08-28",60800,{"date":1549,"open":1146,"high":298,"low":1550,"close":298,"change":1011,"percent_change":1551,"volume":1552,"transactions":9,"vwap":298},"2025-08-27",25.539,0.41,22200,{"date":1554,"open":1200,"high":196,"low":1088,"close":881,"change":1555,"percent_change":227,"volume":1556,"transactions":9,"vwap":881},"2025-08-26",-0.005,30100,{"date":1558,"open":855,"high":19,"low":1342,"close":834,"change":762,"percent_change":1559,"volume":1560,"transactions":9,"vwap":834},"2025-08-25",-0.78,54800,{"date":1562,"open":723,"high":374,"low":1563,"close":374,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":374},"2025-08-22",25.403,0.331,1.3,19300,{"date":1568,"open":1569,"high":715,"low":1074,"close":1570,"change":1571,"percent_change":141,"volume":1572,"transactions":9,"vwap":1570},"2025-08-21",25.448,25.419,-0.086,54300,{"date":1574,"open":1115,"high":351,"low":1575,"close":880,"change":1011,"percent_change":1551,"volume":1576,"transactions":9,"vwap":880},"2025-08-20",25.338,25600,{"date":1578,"open":1057,"high":1579,"low":1580,"close":1126,"change":600,"percent_change":601,"volume":1581,"transactions":9,"vwap":1126},"2025-08-19",25.544,25.388,39700,{"date":1583,"open":1057,"high":1092,"low":1057,"close":715,"change":419,"percent_change":578,"volume":1584,"transactions":9,"vwap":715},"2025-08-18",60200,{"date":1586,"open":1088,"high":1092,"low":1058,"close":844,"change":227,"percent_change":228,"volume":712,"transactions":9,"vwap":844},"2025-08-15",{"date":1588,"open":855,"high":327,"low":1115,"close":326,"change":406,"percent_change":663,"volume":1380,"transactions":9,"vwap":326},"2025-08-14",{"date":1590,"open":855,"high":835,"low":1115,"close":1200,"change":227,"percent_change":228,"volume":1591,"transactions":9,"vwap":1200},"2025-08-13",193000,{"date":1593,"open":1084,"high":1594,"low":1595,"close":844,"change":756,"percent_change":757,"volume":1596,"transactions":9,"vwap":844},"2025-08-12",25.592,25.491,31600,{"date":1598,"open":1200,"high":316,"low":897,"close":1115,"change":762,"percent_change":1559,"volume":1599,"transactions":9,"vwap":1115},"2025-08-11",48800,{"date":1601,"open":1070,"high":677,"low":897,"close":677,"change":116,"percent_change":1602,"volume":1603,"transactions":9,"vwap":677},"2025-08-08",1.38,49900,{"date":1605,"open":895,"high":839,"low":1064,"close":1075,"change":308,"percent_change":309,"volume":1606,"transactions":9,"vwap":1075},"2025-08-07",162900,{"date":1608,"open":722,"high":1058,"low":1609,"close":715,"change":131,"percent_change":116,"volume":1610,"transactions":9,"vwap":715},"2025-08-06",25.355,74300,{"date":1612,"open":716,"high":716,"low":1613,"close":903,"change":227,"percent_change":228,"volume":1614,"transactions":9,"vwap":903},"2025-08-05",25.28,31500,{"date":1616,"open":903,"high":895,"low":1613,"close":1126,"change":52,"percent_change":973,"volume":1617,"transactions":9,"vwap":1126},"2025-08-04",36800,{"date":1619,"open":896,"high":895,"low":1620,"close":1037,"change":762,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1037},"2025-08-01",25.15,-0.79,46800,{"date":1624,"open":844,"high":1092,"low":1625,"close":895,"change":87,"percent_change":1626,"volume":1627,"transactions":9,"vwap":895},"2025-07-31",25.378,-0.94,41700,{"date":1629,"open":327,"high":234,"low":1630,"close":292,"change":227,"percent_change":228,"volume":1521,"transactions":9,"vwap":292},"2025-07-30",25.553,{"date":1632,"open":377,"high":214,"low":326,"close":833,"change":218,"percent_change":300,"volume":1633,"transactions":9,"vwap":833},"2025-07-29",29600,{"date":1635,"open":299,"high":17,"low":855,"close":677,"change":131,"percent_change":116,"volume":1636,"transactions":9,"vwap":677},"2025-07-28",39800,{"date":1638,"open":327,"high":375,"low":326,"close":855,"change":461,"percent_change":207,"volume":1639,"transactions":9,"vwap":855},"2025-07-25",41800,{"date":1641,"open":306,"high":1642,"low":326,"close":306,"change":22,"percent_change":23,"volume":1643,"transactions":9,"vwap":306},"2025-07-24",25.779,47000,{"date":1645,"open":855,"high":376,"low":1070,"close":292,"change":367,"percent_change":368,"volume":1646,"transactions":9,"vwap":292},"2025-07-23",48400,{"date":1648,"open":1200,"high":326,"low":895,"close":1084,"change":22,"percent_change":23,"volume":1443,"transactions":9,"vwap":1084},"2025-07-22",{"date":1650,"open":1200,"high":1146,"low":1080,"close":834,"change":1555,"percent_change":227,"volume":1651,"transactions":9,"vwap":834},"2025-07-21",63000,{"date":1653,"open":326,"high":214,"low":895,"close":1654,"change":856,"percent_change":821,"volume":1655,"transactions":9,"vwap":1654},"2025-07-18",25.555,93700,{"date":1657,"open":723,"high":351,"low":1059,"close":844,"change":318,"percent_change":157,"volume":1658,"transactions":9,"vwap":844},"2025-07-17",59800,{"date":1660,"open":895,"high":833,"low":1661,"close":895,"change":406,"percent_change":663,"volume":1662,"transactions":9,"vwap":895},"2025-07-16",25.29,48100,{"date":1664,"open":1200,"high":599,"low":1665,"close":903,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":903},"2025-07-15",25.303,-0.125,-0.49,25100,{"date":1670,"open":1057,"high":306,"low":1613,"close":880,"change":1671,"percent_change":914,"volume":1672,"transactions":9,"vwap":880},"2025-07-14",0.085,27500,{"date":1674,"open":895,"high":715,"low":1059,"close":895,"change":600,"percent_change":601,"volume":1675,"transactions":9,"vwap":895},"2025-07-11",172800,{"date":1677,"open":1070,"high":377,"low":1064,"close":1070,"change":197,"percent_change":167,"volume":1678,"transactions":9,"vwap":1070},"2025-07-10",47800,{"date":1680,"open":1035,"high":1681,"low":1035,"close":716,"change":23,"percent_change":1431,"volume":1682,"transactions":9,"vwap":716},"2025-07-09",25.585,34200,{"date":1684,"open":895,"high":298,"low":1661,"close":896,"change":1685,"percent_change":385,"volume":1408,"transactions":9,"vwap":896},"2025-07-08",-0.055,{"date":1687,"open":839,"high":844,"low":1035,"close":1688,"change":1689,"percent_change":1366,"volume":1690,"transactions":9,"vwap":1688},"2025-07-07",25.375,-0.165,35900,{"date":1692,"open":715,"high":1084,"low":1693,"close":879,"change":775,"percent_change":1694,"volume":1280,"transactions":9,"vwap":879},"2025-07-03",25.34,0.55,{"date":1696,"open":896,"high":1126,"low":1697,"close":1126,"change":131,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1126},"2025-07-02",25.251,0.36,49200,{"date":1701,"open":1074,"high":896,"low":1037,"close":1074,"change":22,"percent_change":23,"volume":1702,"transactions":9,"vwap":1074},"2025-07-01",116600,{"date":1704,"open":1064,"high":1064,"low":1620,"close":1613,"change":482,"percent_change":762,"volume":1705,"transactions":9,"vwap":1613},"2025-06-30",167500,{"date":1707,"open":1708,"high":839,"low":911,"close":1035,"change":131,"percent_change":1698,"volume":1709,"transactions":9,"vwap":1035},"2025-06-27",25.395,117100,{"date":1711,"open":1620,"high":377,"low":1712,"close":913,"change":425,"percent_change":406,"volume":1713,"transactions":9,"vwap":913},"2025-06-26",24.75,340300,{"date":1715,"open":1613,"high":1035,"low":1716,"close":1717,"change":237,"percent_change":237,"volume":1718,"transactions":9,"vwap":1717},"2025-06-25",25.14,25.23,40000,{"date":1720,"open":902,"high":1035,"low":1721,"close":1717,"change":407,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1717},"2025-06-24",25.135,0.6,45700,{"date":1725,"open":1726,"high":1071,"low":1727,"close":1728,"change":131,"percent_change":1698,"volume":1729,"transactions":9,"vwap":1728},"2025-06-23",25,24.924,25.08,15200,{"date":1731,"open":1726,"high":1726,"low":1732,"close":1733,"change":710,"percent_change":922,"volume":1734,"transactions":9,"vwap":1733},"2025-06-20",24.864,24.99,129500,{"date":1736,"open":921,"high":1737,"low":925,"close":939,"change":612,"percent_change":367,"volume":1491,"transactions":9,"vwap":939},"2025-06-18",24.93,{"date":1739,"open":1661,"high":1661,"low":1740,"close":1741,"change":425,"percent_change":406,"volume":1742,"transactions":9,"vwap":1741},"2025-06-17",24.816,24.87,36200,{"date":1744,"open":1737,"high":1745,"low":935,"close":933,"change":237,"percent_change":237,"volume":1746,"transactions":9,"vwap":933},"2025-06-16",25.105,100500,{"date":1748,"open":1741,"high":1030,"low":941,"close":933,"change":419,"percent_change":1749,"volume":1750,"transactions":9,"vwap":933},"2025-06-13",-0.48,34600,{"date":1752,"open":1030,"high":904,"low":935,"close":920,"change":367,"percent_change":898,"volume":1753,"transactions":9,"vwap":920},"2025-06-12",58500,{"date":1755,"open":1733,"high":1726,"low":925,"close":1030,"change":218,"percent_change":300,"volume":1756,"transactions":9,"vwap":1030},"2025-06-11",280800,{"date":1758,"open":921,"high":1759,"low":1760,"close":1759,"change":756,"percent_change":1506,"volume":1761,"transactions":9,"vwap":1759},"2025-06-10",24.94,24.838,42100,{"date":1763,"open":1737,"high":1737,"low":1764,"close":1741,"change":612,"percent_change":367,"volume":1765,"transactions":9,"vwap":1741},"2025-06-09",24.78,128200,{"date":1767,"open":933,"high":939,"low":1768,"close":926,"change":23,"percent_change":1769,"volume":1643,"transactions":9,"vwap":926},"2025-06-06",24.77,0.49,{"date":1771,"open":925,"high":926,"low":934,"close":927,"change":1772,"percent_change":659,"volume":1773,"transactions":9,"vwap":927},"2025-06-05",-0.145,84500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":803,"volume":1780,"transactions":9,"vwap":1777},"2025-06-04",24.82,24.875,24.7,0.095,64800,{"date":1782,"open":932,"high":1026,"low":997,"close":1764,"change":756,"percent_change":1506,"volume":674,"transactions":9,"vwap":1764},"2025-06-03",{"date":1784,"open":997,"high":1785,"low":1786,"close":1785,"change":197,"percent_change":167,"volume":1787,"transactions":9,"vwap":1785},"2025-06-02",24.71,24.54,35200,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1009,"change":87,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1009},"2025-05-30",24.51,24.68,-0.96,121900,{"date":1795,"open":1737,"high":1796,"low":1797,"close":1030,"change":710,"percent_change":922,"volume":1798,"transactions":9,"vwap":1030},"2025-05-29",24.95,24.745,75900,{"date":1800,"open":1712,"high":933,"low":932,"close":1026,"change":461,"percent_change":87,"volume":1801,"transactions":9,"vwap":1026},"2025-05-28",43300,{"date":1803,"open":1026,"high":1741,"low":932,"close":933,"change":167,"percent_change":1804,"volume":1805,"transactions":9,"vwap":933},"2025-05-27",0.81,24100,{"date":1807,"open":1808,"high":1009,"low":999,"close":1009,"change":308,"percent_change":739,"volume":1348,"transactions":9,"vwap":1009},"2025-05-23",24.62,{"date":1810,"open":1778,"high":941,"low":997,"close":941,"change":131,"percent_change":1698,"volume":1811,"transactions":9,"vwap":941},"2025-05-22",25400,{"date":1813,"open":1791,"high":939,"low":1009,"close":1814,"change":600,"percent_change":724,"volume":1815,"transactions":9,"vwap":1814},"2025-05-21",24.67,92400,{"date":1817,"open":1741,"high":1613,"low":1808,"close":1818,"change":679,"percent_change":1399,"volume":1718,"transactions":9,"vwap":1818},"2025-05-20",24.74,{"date":1820,"open":1821,"high":1726,"low":1821,"close":1822,"change":461,"percent_change":87,"volume":1823,"transactions":9,"vwap":1822},"2025-05-19",24.69,24.92,43800,{"date":1825,"open":1826,"high":1827,"low":927,"close":920,"change":663,"percent_change":1828,"volume":1829,"transactions":9,"vwap":920},"2025-05-16",24.738,25.11,0.64,104000,{"date":1831,"open":1832,"high":1776,"low":1833,"close":1776,"change":359,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1776},"2025-05-15",24.629,24.57,0.53,13300,{"date":1837,"open":927,"high":927,"low":1838,"close":1821,"change":612,"percent_change":367,"volume":1839,"transactions":9,"vwap":1821},"2025-05-14",24.58,34800,{"date":1841,"open":999,"high":902,"low":1842,"close":1814,"change":663,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1814},"2025-05-13",24.476,0.65,118800,{"date":1846,"open":947,"high":1847,"low":1848,"close":1790,"change":101,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1790},"2025-05-12",24.705,24.286,2.34,54400,{"date":1852,"open":26,"high":26,"low":1853,"close":26,"change":432,"percent_change":822,"volume":1854,"transactions":9,"vwap":26},"2025-05-09",23.85,23300,{"date":1856,"open":26,"high":1857,"low":1858,"close":1859,"change":757,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-05-08",24.11,23.845,24.08,1.13,78400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":218,"percent_change":851,"volume":1868,"transactions":9,"vwap":1867},"2025-05-07",23.9,23.91,23.72,23.81,68400,{"date":1870,"open":1871,"high":1865,"low":1872,"close":1853,"change":378,"percent_change":1318,"volume":1873,"transactions":9,"vwap":1853},"2025-05-06",23.84,23.76,25000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1529,"transactions":9,"vwap":1879},"2025-05-05",23.93,24.030001,23.89,23.96,-0.135,-0.56,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":767,"transactions":9,"vwap":1887},"2025-05-02",24.059999,24.13,23.74,24.094999,0.195,0.82,{"date":1891,"open":1892,"high":1893,"low":1878,"close":1864,"change":752,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1864},"2025-05-01",23.906,24.37,0.46,50200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":352,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-04-30",23.55,23.82,23.52,23.79,-0.63,36900,{"date":1905,"open":1853,"high":1906,"low":1907,"close":1906,"change":367,"percent_change":503,"volume":1908,"transactions":9,"vwap":1906},"2025-04-29",23.94,23.78,14200,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":131,"percent_change":803,"volume":1914,"transactions":9,"vwap":1913},"2025-04-28",23.92,23.71,23.86,37000,{"date":1916,"open":1866,"high":1917,"low":1918,"close":1919,"change":612,"percent_change":367,"volume":1920,"transactions":9,"vwap":1919},"2025-04-25",23.87,23.69,23.77,20300,{"date":1922,"open":1923,"high":1919,"low":1923,"close":1924,"change":775,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-04-24",23.535,23.75,0.59,15600,{"date":181,"open":1928,"high":1918,"low":177,"close":1929,"change":1930,"percent_change":22,"volume":1931,"transactions":9,"vwap":1929},23.603,23.61,0.007,9000]