[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAMB":3,"homepage-market-summary":28,"stock-historical-MAMB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAMB","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},"Monarch Ambassador Income Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8158,0.6468,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.97,22.96,22.93,22.995,-0.025,-0.11,16053,24.83,26113.705063808764,2.1,1380,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":70,"latest_close":17,"start_date":178,"end_date":5},22.52,24407,8908639.971016,"2025-04-23",[180,183,192,202,210,219,229,238,248,258,268,278,288,297,306,316,323,331,338,347,357,367,377,386,396,404,414,423,432,440,449,458,466,475,482,491,499,507,515,521,527,535,543,550,557,565,572,579,588,596,605,614,622,629,635,642,648,653,659,666,673,677,682,688,693,697,703,709,716,723,728,735,744,753,760,768,776,783,790,795,800,805,810,815,821,826,830,835,841,846,851,857,865,870,875,878,883,889,892,896,901,906,911,914,920,927,931,934,938,944,950,954,958,963,967,971,976,982,990,994,999,1003,1006,1010,1013,1018,1021,1024,1028,1032,1037,1043,1046,1050,1056,1062,1066,1073,1076,1080,1085,1088,1093,1098,1103,1110,1115,1119,1125,1130,1135,1140,1145,1151,1156,1160,1166,1169,1173,1178,1183,1190,1195,1201,1207,1212,1217,1220,1225,1228,1234,1239,1243,1248,1254,1257,1263,1266,1269,1273,1278,1281,1285,1290,1294,1299,1302,1307,1311,1315,1319,1323,1327,1330,1333,1338,1341,1345,1348,1353,1356,1360,1365,1368,1370,1373,1376,1380,1384,1387,1390,1393,1398,1401,1405,1407,1409,1412,1415,1419,1425,1429,1436,1439,1442,1444,1448,1451,1456,1461,1464,1468,1470,1473,1478,1481,1484,1487,1489,1492,1497,1501,1504,1509,1511,1515,1521,1524,1530,1533,1535,1538,1541,1543,1546,1551,1556,1562,1567,1570,1572,1576,1581,1586,1592,1595,1598,1602,1605,1608,1611,1614,1618,1625,1632,1639,1644,1650,1656,1661,1664,1672,1675,1680,1686,1690,1693,1698,1701,1705,1708,1711,1716,1719,1722,1726,1729,1734,1741,1749,1752,1756,1760,1763,1767,1771,1776,1781,1785,1790,1794,1799,1801,1806,1810,1815,1818,1820,1823,1829,1833,1836,1840,1842,1845,1847,1850,1853,1855,1859,1863,1868,1873,1877,1882,1886,1891,1898,1903,1906,1912,1918,1921,1927,1932,1939,1942,1945,1948,1953,1958,1961,1965,1968,1971,1973,1976,1978,1981,1983,1986,1989,1991,1994,1998],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},55,22.9611,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",23.11,22.98,-0.0324,-0.14,21632.984,104,22.9993,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",22.94,23.065,23.0274,0.0574,0.25,11048.32502,70,23.0318,{"date":203,"open":204,"high":205,"low":194,"close":17,"change":206,"percent_change":188,"volume":207,"transactions":208,"vwap":209},"2026-09-30",23.01,23.02,-0.033,20573.244,191,22.9739,{"date":211,"open":212,"high":205,"low":19,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",23,23.003,-0.0014,-0.01,19430.984,127,22.9675,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",22.95,23.041,23.0044,-0.1979,-0.85,24982.984,81,23.0028,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",23.08,23.2023,0.0723,0.31,12972.984,61,23.1375,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",23.16,23.22,23.13,-0.3002,-1.28,49316,146,23.1929,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",23.4801,23.4,23.4302,-0.2455,-1.04,65581,102,23.4412,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",23.66,23.6757,23.61,0.0128,0.05,10129,46,23.6392,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",23.63,23.67,23.6629,0.1039,0.44,29218,87,23.6521,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",23.52,23.6,23.559,-0.121,-0.51,18079,83,23.5653,{"date":289,"open":271,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",23.68,23.64,0.1612,0.69,31422,99,23.6533,{"date":298,"open":299,"high":270,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",23.05,23.5188,0.0038,0.02,13992,92,23.5831,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",23.46,23.53,23.515,-0.015,-0.06,8668,62,23.5054,{"date":317,"open":280,"high":262,"low":280,"close":309,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",-0.05,-0.21,12206,59,23.5889,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":215,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",23.685,23.58,-0.04,21734.289,112,23.6299,{"date":332,"open":260,"high":260,"low":326,"close":333,"change":334,"percent_change":84,"volume":335,"transactions":336,"vwap":337},"2026-09-10",23.59,-0.19,18407,147,23.6155,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":318,"percent_change":319,"volume":344,"transactions":345,"vwap":346},"2026-09-09",23.83,23.85,23.77,23.78,20453,97,23.809,{"date":348,"open":349,"high":350,"low":351,"close":340,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",23.86,23.88,23.81,-0.0399,-0.17,415031,111,23.8487,{"date":358,"open":359,"high":360,"low":341,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",23.87,23.8951,23.8699,-0.0057,-0.02,84757,57,23.8797,{"date":368,"open":369,"high":370,"low":359,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",23.89,23.92,23.8756,0.0792,0.33,44856,101,23.8903,{"date":378,"open":343,"high":351,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",23.76,23.7964,0.0414,0.17,35075,56,23.7759,{"date":387,"open":351,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",23.84,23.74,23.755,-0.1255,-0.53,10156.21,158,23.7875,{"date":397,"open":388,"high":398,"low":388,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",23.8805,-0.0372,-0.16,35087,49,23.8567,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",24,23.9,23.9177,-0.1475,-0.61,18724,115,23.931,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":420,"volume":421,"transactions":286,"vwap":422},"2026-08-27",24.06,24.0902,24.04,24.0652,0,19263,24.0732,{"date":424,"open":425,"high":426,"low":425,"close":419,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",23.97,24.07,-0.0619,-0.26,43605,71,24.0544,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":181,"vwap":439},"2026-08-25",24.05,24.1271,0.123,0.51,8541,24.0925,{"date":441,"open":370,"high":442,"low":370,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",24.02,24.0041,0.0382,0.16,26526,200,23.992,{"date":450,"open":425,"high":451,"low":452,"close":453,"change":454,"percent_change":312,"volume":455,"transactions":456,"vwap":457},"2026-08-21",23.98,23.93,23.9659,-0.0141,38174,79,23.9653,{"date":459,"open":452,"high":460,"low":452,"close":451,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",23.99,-0.07,-0.29,26193,50,23.9537,{"date":467,"open":468,"high":434,"low":469,"close":434,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",24.01,23.96,0.1771,0.74,23947,88,24.0035,{"date":476,"open":407,"high":407,"low":341,"close":477,"change":478,"percent_change":188,"volume":479,"transactions":480,"vwap":481},"2026-08-18",23.8729,-0.0341,11375.958282,44,23.8896,{"date":483,"open":370,"high":484,"low":407,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",23.95,23.907,-0.0425,-0.18,6623,54,23.9341,{"date":492,"open":493,"high":493,"low":452,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":236,"vwap":498},"2026-08-14",24.1,23.9495,-0.0605,-0.25,13544,23.9629,{"date":500,"open":418,"high":501,"low":406,"close":468,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",24.0487,0.065,0.27,12441,53,24.0147,{"date":508,"open":451,"high":451,"low":452,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",23.945,0.0664,0.28,21706,77,23.9586,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":214,"percent_change":215,"volume":519,"transactions":489,"vwap":520},"2026-08-11",23.91,23.8786,2686,23.8868,{"date":522,"open":359,"high":350,"low":349,"close":350,"change":523,"percent_change":334,"volume":524,"transactions":525,"vwap":526},"2026-08-10",-0.0463,9727.465,98,23.8622,{"date":528,"open":469,"high":469,"low":369,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",23.9263,0.0963,0.4,20317.089194,123,23.917,{"date":536,"open":537,"high":538,"low":539,"close":340,"change":327,"percent_change":353,"volume":540,"transactions":541,"vwap":542},"2026-08-06",23.861474,23.865,23.79,6321.472,82,23.8159,{"date":544,"open":545,"high":370,"low":545,"close":359,"change":546,"percent_change":547,"volume":548,"transactions":375,"vwap":549},"2026-08-05",23.8401,0.111,0.47,23131.878,23.8958,{"date":551,"open":552,"high":342,"low":552,"close":553,"change":554,"percent_change":99,"volume":555,"transactions":286,"vwap":556},"2026-08-04",23.71,23.759,0.1327,19509.719,23.7579,{"date":558,"open":262,"high":291,"low":281,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",23.6263,0.0525,0.22,13292.92052,85,23.6222,{"date":566,"open":309,"high":567,"low":309,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":345,"vwap":571},"2026-07-31",23.5738,-0.1062,-0.45,9499.462,23.5554,{"date":573,"open":552,"high":343,"low":290,"close":290,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",0.0321,0.14,70361.147,143,23.7206,{"date":580,"open":539,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",23.8,23.6479,-0.1017,-0.43,24808.887,174,23.7574,{"date":589,"open":389,"high":342,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":321,"vwap":595},"2026-07-28",23.73,23.7496,0.0246,0.1,6226,23.7552,{"date":597,"open":598,"high":599,"low":290,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":513,"vwap":604},"2026-07-27",23.7101,23.75,23.725,0.0795,0.34,21552,23.7338,{"date":606,"open":270,"high":607,"low":270,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",23.7,23.6455,0.0258,0.11,8393,60,23.665,{"date":615,"open":281,"high":291,"low":333,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",23.6197,-0.1153,-0.49,16914,75,23.6143,{"date":623,"open":390,"high":581,"low":624,"close":625,"change":21,"percent_change":22,"volume":626,"transactions":627,"vwap":628},"2026-07-22",23.72,23.735,9511,66,23.7467,{"date":630,"open":389,"high":379,"low":552,"close":379,"change":631,"percent_change":610,"volume":632,"transactions":633,"vwap":634},"2026-07-21",0.025,16045.126,125,23.7314,{"date":636,"open":539,"high":539,"low":552,"close":625,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",-0.0739,-0.31,18818,139,23.7484,{"date":643,"open":644,"high":644,"low":581,"close":645,"change":646,"percent_change":318,"volume":647,"transactions":181,"vwap":542},"2026-07-17",23.82,23.8089,-0.0111,13822.562,{"date":649,"open":379,"high":644,"low":389,"close":644,"change":650,"percent_change":363,"volume":651,"transactions":345,"vwap":652},"2026-07-16",-0.005,48417,23.7717,{"date":654,"open":351,"high":359,"low":539,"close":655,"change":656,"percent_change":382,"volume":657,"transactions":412,"vwap":658},"2026-07-15",23.825,0.0401,29702,23.8453,{"date":660,"open":388,"high":388,"low":379,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":286,"vwap":665},"2026-07-14",23.7849,0.0899,0.38,32427,23.8018,{"date":667,"open":349,"high":349,"low":290,"close":668,"change":400,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-13",23.695,-0.67,134231.281,52,23.6925,{"date":674,"open":350,"high":350,"low":644,"close":675,"change":311,"percent_change":312,"volume":676,"transactions":9,"vwap":675},"2026-07-10",23.855,20700,{"date":678,"open":679,"high":452,"low":359,"close":359,"change":680,"percent_change":445,"volume":681,"transactions":9,"vwap":359},"2026-07-09",23.875,0.038,14200,{"date":683,"open":389,"high":349,"low":590,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-08",23.832,-0.065,-0.27,28800,{"date":689,"open":451,"high":460,"low":350,"close":690,"change":691,"percent_change":84,"volume":692,"transactions":9,"vwap":690},"2026-07-07",23.897,-0.193,47500,{"date":694,"open":406,"high":695,"low":406,"close":695,"change":264,"percent_change":69,"volume":696,"transactions":9,"vwap":695},"2026-07-06",24.09,21900,{"date":698,"open":699,"high":700,"low":451,"close":699,"change":701,"percent_change":198,"volume":702,"transactions":9,"vwap":699},"2026-07-02",24.040001,24.059999,0.06,59900,{"date":704,"open":705,"high":705,"low":451,"close":451,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":451},"2026-07-01",24.030001,-0.067,-0.28,15100,{"date":710,"open":493,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-30",24.12,24.047001,-0.088,-0.36,6600,{"date":717,"open":718,"high":719,"low":695,"close":720,"change":302,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-29",24.14,24.15,24.135,0.08,12600,{"date":724,"open":468,"high":719,"low":468,"close":725,"change":726,"percent_change":302,"volume":727,"transactions":9,"vwap":725},"2026-06-26",24.115,0.005,9000,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-25",24.16,24.11,-0.135,-0.56,15200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-24",24.26,24.27,24.23,24.245,0.046,0.19,8700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-23",24.211,24.25,24.18,24.199,-0.028,-0.12,8800,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":638,"volume":759,"transactions":9,"vwap":757},"2026-06-22",23.2,24.259,24.227,-0.076,44200,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-18",24.345,24.28,24.303,0.064,0.26,22800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":283,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-17",24.39,24.41,24.22,24.239,-0.5,14600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":445,"volume":782,"transactions":9,"vwap":780},"2026-06-16",24.35,24.4,24.36,0.04,25400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":593,"percent_change":789,"volume":782,"transactions":9,"vwap":788},"2026-06-15",24.33,24.34,24.3,24.32,0.41,{"date":791,"open":748,"high":792,"low":748,"close":772,"change":363,"percent_change":793,"volume":794,"transactions":9,"vwap":772},"2026-06-12",24.24,-0.08,16600,{"date":796,"open":797,"high":792,"low":699,"close":792,"change":561,"percent_change":798,"volume":799,"transactions":9,"vwap":792},"2026-06-11",24.08,0.92,44700,{"date":801,"open":731,"high":731,"low":442,"close":442,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":442},"2026-06-10",-0.098,-0.41,24900,{"date":806,"open":748,"high":748,"low":426,"close":807,"change":808,"percent_change":215,"volume":809,"transactions":9,"vwap":807},"2026-06-09",24.118,-0.002,18600,{"date":811,"open":748,"high":748,"low":493,"close":711,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":711},"2026-06-08",0.007,0.03,13300,{"date":816,"open":817,"high":817,"low":493,"close":818,"change":819,"percent_change":225,"volume":820,"transactions":9,"vwap":818},"2026-06-05",24.19,24.113,-0.207,12300,{"date":822,"open":823,"high":823,"low":824,"close":788,"change":302,"percent_change":721,"volume":825,"transactions":9,"vwap":788},"2026-06-04",24.43,24.31,11900,{"date":827,"open":771,"high":771,"low":737,"close":787,"change":828,"percent_change":428,"volume":829,"transactions":9,"vwap":787},"2026-06-03",-0.063,12800,{"date":831,"open":763,"high":832,"low":763,"close":833,"change":680,"percent_change":445,"volume":834,"transactions":9,"vwap":833},"2026-06-02",24.38,24.363,36300,{"date":836,"open":837,"high":786,"low":837,"close":838,"change":839,"percent_change":461,"volume":840,"transactions":9,"vwap":838},"2026-06-01",24.238,24.325,-0.017,19700,{"date":842,"open":785,"high":832,"low":785,"close":843,"change":844,"percent_change":264,"volume":845,"transactions":9,"vwap":843},"2026-05-29",24.342,0.012,17200,{"date":847,"open":785,"high":785,"low":848,"close":785,"change":849,"percent_change":850,"volume":845,"transactions":9,"vwap":785},"2026-05-28",24.215,0.101,0.42,{"date":852,"open":739,"high":747,"low":853,"close":854,"change":855,"percent_change":363,"volume":856,"transactions":9,"vwap":854},"2026-05-27",24.21,24.229,-0.006,33700,{"date":858,"open":853,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-26",24.249,24.2,24.235,0.087,0.36,17300,{"date":866,"open":493,"high":867,"low":493,"close":867,"change":868,"percent_change":593,"volume":869,"transactions":9,"vwap":867},"2026-05-22",24.148,0.023,12000,{"date":871,"open":493,"high":872,"low":442,"close":872,"change":873,"percent_change":742,"volume":874,"transactions":9,"vwap":872},"2026-05-21",24.125,0.045,24100,{"date":876,"open":442,"high":695,"low":452,"close":797,"change":445,"percent_change":155,"volume":877,"transactions":9,"vwap":797},"2026-05-20",12500,{"date":879,"open":452,"high":880,"low":369,"close":370,"change":881,"percent_change":569,"volume":882,"transactions":9,"vwap":370},"2026-05-19",23.936,-0.109,4900,{"date":884,"open":699,"high":885,"low":469,"close":886,"change":887,"percent_change":353,"volume":888,"transactions":9,"vwap":886},"2026-05-18",24.049999,24.028999,-0.041,19300,{"date":890,"open":700,"high":493,"low":699,"close":426,"change":891,"percent_change":84,"volume":869,"transactions":9,"vwap":426},"2026-05-15",-0.195,{"date":893,"open":894,"high":785,"low":895,"close":895,"change":215,"percent_change":327,"volume":715,"transactions":9,"vwap":895},"2026-05-14",24.29,24.265,{"date":897,"open":778,"high":778,"low":739,"close":898,"change":899,"percent_change":781,"volume":900,"transactions":9,"vwap":898},"2026-05-13",24.275,0.01,10000,{"date":902,"open":894,"high":894,"low":739,"close":895,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":895},"2026-05-12",-0.09,-0.37,20900,{"date":907,"open":832,"high":779,"low":786,"close":908,"change":21,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-11",24.355,-0.1,25300,{"date":912,"open":824,"high":771,"low":824,"close":832,"change":502,"percent_change":503,"volume":913,"transactions":9,"vwap":832},"2026-05-08",4300,{"date":915,"open":779,"high":916,"low":894,"close":917,"change":918,"percent_change":714,"volume":919,"transactions":9,"vwap":917},"2026-05-07",24.44,24.315,-0.089,17400,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":722,"transactions":9,"vwap":924},"2026-05-06",24.351,24.42,24.404,0.194,0.8,{"date":928,"open":797,"high":737,"low":797,"close":853,"change":929,"percent_change":766,"volume":930,"transactions":9,"vwap":853},"2026-05-05",0.062,24800,{"date":932,"open":748,"high":748,"low":695,"close":867,"change":918,"percent_change":904,"volume":933,"transactions":9,"vwap":867},"2026-05-04",16300,{"date":935,"open":747,"high":895,"low":936,"close":936,"change":741,"percent_change":742,"volume":937,"transactions":9,"vwap":936},"2026-05-01",24.237,10200,{"date":939,"open":748,"high":792,"low":748,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-30",24.191,0.071,0.29,13000,{"date":945,"open":946,"high":947,"low":695,"close":711,"change":948,"percent_change":949,"volume":759,"transactions":9,"vwap":711},"2026-04-29",24.141,24.17,-0.115,-0.47,{"date":951,"open":848,"high":792,"low":817,"close":861,"change":952,"percent_change":85,"volume":953,"transactions":9,"vwap":861},"2026-04-28",-0.058,85700,{"date":955,"open":763,"high":824,"low":792,"close":956,"change":312,"percent_change":496,"volume":957,"transactions":9,"vwap":956},"2026-04-27",24.293,213400,{"date":959,"open":785,"high":779,"low":785,"close":960,"change":813,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-24",24.353,0.12,36500,{"date":964,"open":771,"high":771,"low":824,"close":965,"change":966,"percent_change":353,"volume":864,"transactions":9,"vwap":965},"2026-04-23",24.323,-0.042,{"date":968,"open":832,"high":779,"low":780,"close":969,"change":970,"percent_change":69,"volume":869,"transactions":9,"vwap":969},"2026-04-22",24.365,0.051,{"date":972,"open":832,"high":832,"low":973,"close":973,"change":974,"percent_change":733,"volume":975,"transactions":9,"vwap":973},"2026-04-21",24.314,-0.136,8300,{"date":977,"open":770,"high":978,"low":770,"close":979,"change":980,"percent_change":318,"volume":981,"transactions":9,"vwap":979},"2026-04-20",24.46,24.45,-0.013,3900,{"date":983,"open":984,"high":985,"low":978,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-17",24.48,24.499,24.463,0.118,0.48,17100,{"date":991,"open":770,"high":779,"low":788,"close":762,"change":992,"percent_change":751,"volume":993,"transactions":9,"vwap":762},"2026-04-16",-0.029,202600,{"date":995,"open":996,"high":779,"low":778,"close":997,"change":887,"percent_change":353,"volume":998,"transactions":9,"vwap":997},"2026-04-15",24.37,24.374,15800,{"date":1000,"open":770,"high":923,"low":996,"close":1001,"change":1002,"percent_change":437,"volume":743,"transactions":9,"vwap":1001},"2026-04-14",24.415,0.125,{"date":1004,"open":1005,"high":788,"low":1005,"close":894,"change":302,"percent_change":721,"volume":681,"transactions":9,"vwap":894},"2026-04-13",24.13,{"date":1007,"open":737,"high":894,"low":739,"close":738,"change":1008,"percent_change":751,"volume":1009,"transactions":9,"vwap":738},"2026-04-10",-0.03,14800,{"date":1011,"open":737,"high":785,"low":772,"close":787,"change":813,"percent_change":961,"volume":1012,"transactions":9,"vwap":787},"2026-04-09",28300,{"date":1014,"open":1015,"high":787,"low":738,"close":738,"change":129,"percent_change":1016,"volume":1017,"transactions":9,"vwap":738},"2026-04-08",24.285,0.37,13700,{"date":1019,"open":695,"high":748,"low":700,"close":748,"change":264,"percent_change":69,"volume":1020,"transactions":9,"vwap":748},"2026-04-07",35100,{"date":1022,"open":718,"high":730,"low":731,"close":1005,"change":318,"percent_change":319,"volume":1023,"transactions":9,"vwap":1005},"2026-04-06",19800,{"date":1025,"open":797,"high":817,"low":797,"close":748,"change":1026,"percent_change":942,"volume":1027,"transactions":9,"vwap":748},"2026-04-02",0.07,23800,{"date":1029,"open":748,"high":748,"low":731,"close":731,"change":1030,"percent_change":302,"volume":1031,"transactions":9,"vwap":731},"2026-04-01",0.006,11800,{"date":1033,"open":885,"high":711,"low":406,"close":1034,"change":1035,"percent_change":1036,"volume":845,"transactions":9,"vwap":1034},"2026-03-31",24.104,0.179,0.75,{"date":1038,"open":484,"high":460,"low":1039,"close":1040,"change":1041,"percent_change":531,"volume":1042,"transactions":9,"vwap":1040},"2026-03-30",23.905,23.925,0.095,7100,{"date":1044,"open":644,"high":359,"low":644,"close":340,"change":420,"percent_change":420,"volume":1045,"transactions":9,"vwap":340},"2026-03-27",106300,{"date":1047,"open":452,"high":484,"low":644,"close":340,"change":1048,"percent_change":1049,"volume":676,"transactions":9,"vwap":340},"2026-03-26",-0.3,-1.24,{"date":1051,"open":1052,"high":730,"low":493,"close":1005,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1005},"2026-03-25",24.131,0.139,0.58,18800,{"date":1057,"open":460,"high":699,"low":1058,"close":1059,"change":1060,"percent_change":462,"volume":1061,"transactions":9,"vwap":1059},"2026-03-24",23.94,23.991,-0.069,33200,{"date":1063,"open":699,"high":1064,"low":451,"close":700,"change":1065,"percent_change":114,"volume":734,"transactions":9,"vwap":700},"2026-03-23",24.106,0.084,{"date":1067,"open":1068,"high":426,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-20",24.027,23.976,-0.294,-1.21,8100,{"date":1074,"open":695,"high":738,"low":695,"close":738,"change":420,"percent_change":420,"volume":1075,"transactions":9,"vwap":738},"2026-03-19",25800,{"date":1077,"open":786,"high":996,"low":738,"close":738,"change":1078,"percent_change":1079,"volume":794,"transactions":9,"vwap":738},"2026-03-18",-0.145,-0.59,{"date":1081,"open":823,"high":823,"low":832,"close":1001,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1001},"2026-03-17",0.059,0.24,37000,{"date":1086,"open":770,"high":770,"low":788,"close":1087,"change":593,"percent_change":789,"volume":1017,"transactions":9,"vwap":1087},"2026-03-16",24.356,{"date":1089,"open":824,"high":824,"low":1090,"close":1090,"change":1091,"percent_change":319,"volume":1092,"transactions":9,"vwap":1090},"2026-03-13",24.256,-0.051,3500,{"date":1094,"open":996,"high":996,"low":738,"close":1095,"change":1096,"percent_change":1097,"volume":1042,"transactions":9,"vwap":1095},"2026-03-12",24.307,-0.128,-0.52,{"date":1099,"open":978,"high":984,"low":823,"close":1100,"change":1101,"percent_change":569,"volume":1102,"transactions":9,"vwap":1100},"2026-03-11",24.435,-0.111,46600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":487,"volume":1109,"transactions":9,"vwap":1107},"2026-03-10",24.635,24.65,24.546,-0.044,25000,{"date":1111,"open":780,"high":1112,"low":780,"close":1113,"change":593,"percent_change":789,"volume":1114,"transactions":9,"vwap":1113},"2026-03-09",24.62,24.59,25100,{"date":1116,"open":770,"high":1113,"low":770,"close":1117,"change":327,"percent_change":400,"volume":1118,"transactions":9,"vwap":1117},"2026-03-06",24.49,9300,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":948,"percent_change":949,"volume":1124,"transactions":9,"vwap":1123},"2026-03-05",24.578,24.5,24.53,18000,{"date":1126,"open":1112,"high":1127,"low":1112,"close":1128,"change":631,"percent_change":593,"volume":1129,"transactions":9,"vwap":1128},"2026-03-04",24.67,24.645,24400,{"date":1131,"open":978,"high":1132,"low":978,"close":1112,"change":400,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1112},"2026-03-03",24.68,-0.65,35800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1137,"change":363,"percent_change":793,"volume":1139,"transactions":9,"vwap":1137},"2026-03-02",24.78,24.73,91000,{"date":1141,"open":1142,"high":24,"low":1142,"close":1143,"change":264,"percent_change":165,"volume":1144,"transactions":9,"vwap":1143},"2026-02-27",24.72,24.8,12400,{"date":1146,"open":1147,"high":1137,"low":1147,"close":1148,"change":1149,"percent_change":593,"volume":1150,"transactions":9,"vwap":1148},"2026-02-26",24.64,24.75,0.024,78600,{"date":1152,"open":1138,"high":1137,"low":1142,"close":1153,"change":1154,"percent_change":312,"volume":1155,"transactions":9,"vwap":1153},"2026-02-25",24.726,-0.014,22200,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":363,"percent_change":793,"volume":1017,"transactions":9,"vwap":1159},"2026-02-24",24.693,24.74,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":721,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-23",24.71,24.76,0.32,166800,{"date":1167,"open":1147,"high":1138,"low":1112,"close":1132,"change":873,"percent_change":50,"volume":1168,"transactions":9,"vwap":1132},"2026-02-20",34300,{"date":1170,"open":1171,"high":1106,"low":1172,"close":1105,"change":726,"percent_change":302,"volume":1009,"transactions":9,"vwap":1105},"2026-02-19",24.615,24.61,{"date":1174,"open":1147,"high":1175,"low":1172,"close":1176,"change":420,"percent_change":420,"volume":1177,"transactions":9,"vwap":1176},"2026-02-18",24.655,24.63,49200,{"date":1179,"open":1172,"high":1176,"low":1180,"close":1176,"change":1181,"percent_change":22,"volume":1182,"transactions":9,"vwap":1176},"2026-02-17",24.6,-0.026,14900,{"date":1184,"open":1147,"high":1185,"low":1147,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-13",24.679,24.656,0.096,0.39,67300,{"date":1191,"open":1192,"high":1113,"low":1123,"close":1193,"change":868,"percent_change":129,"volume":1194,"transactions":9,"vwap":1193},"2026-02-12",24.55,24.56,54700,{"date":1196,"open":1197,"high":1113,"low":1197,"close":1198,"change":206,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-11",24.51,24.537,-0.13,51000,{"date":1202,"open":1203,"high":1204,"low":1197,"close":1204,"change":1205,"percent_change":234,"volume":1206,"transactions":9,"vwap":1204},"2026-02-10",24.548,24.57,0.075,20400,{"date":1208,"open":823,"high":1122,"low":823,"close":1209,"change":1210,"percent_change":531,"volume":1211,"transactions":9,"vwap":1209},"2026-02-09",24.495,0.098,14500,{"date":1213,"open":969,"high":771,"low":969,"close":1214,"change":1215,"percent_change":1164,"volume":1216,"transactions":9,"vwap":1214},"2026-02-06",24.397,0.077,66200,{"date":1218,"open":894,"high":778,"low":894,"close":788,"change":1219,"percent_change":165,"volume":1031,"transactions":9,"vwap":788},"2026-02-05",0.049,{"date":1221,"open":894,"high":787,"low":792,"close":1222,"change":1223,"percent_change":400,"volume":1224,"transactions":9,"vwap":1222},"2026-02-04",24.271,-0.039,11100,{"date":1226,"open":747,"high":824,"low":747,"close":824,"change":69,"percent_change":43,"volume":1227,"transactions":9,"vwap":824},"2026-02-03",16700,{"date":1229,"open":1230,"high":718,"low":1230,"close":493,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":493},"2026-02-02",24.084999,-0.167,-0.69,9900,{"date":1235,"open":770,"high":779,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":937,"transactions":9,"vwap":1236},"2026-01-30",24.267,-0.403,-1.63,{"date":1240,"open":1113,"high":1127,"low":1241,"close":1127,"change":302,"percent_change":721,"volume":1242,"transactions":9,"vwap":1127},"2026-01-29",24.545,31800,{"date":1244,"open":1192,"high":1106,"low":1192,"close":1106,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1106},"2026-01-28",0.133,0.54,4400,{"date":1249,"open":1250,"high":1123,"low":1251,"close":1252,"change":1253,"percent_change":382,"volume":734,"transactions":9,"vwap":1252},"2026-01-27",24.492,24.452,24.517,0.042,{"date":1255,"open":1117,"high":1122,"low":916,"close":1256,"change":129,"percent_change":1016,"volume":840,"transactions":9,"vwap":1256},"2026-01-26",24.475,{"date":1258,"open":785,"high":779,"low":785,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-23",24.385,0.055,0.23,38300,{"date":1264,"open":747,"high":786,"low":740,"close":785,"change":721,"percent_change":373,"volume":1265,"transactions":9,"vwap":785},"2026-01-22",38600,{"date":1267,"open":817,"high":747,"low":748,"close":747,"change":961,"percent_change":1268,"volume":708,"transactions":9,"vwap":747},"2026-01-21",0.5,{"date":1270,"open":872,"high":719,"low":731,"close":1005,"change":1271,"percent_change":1026,"volume":1272,"transactions":9,"vwap":1005},"2026-01-20",0.016,21000,{"date":1274,"open":711,"high":719,"low":493,"close":1275,"change":1276,"percent_change":714,"volume":1277,"transactions":9,"vwap":1275},"2026-01-16",24.114,-0.086,28600,{"date":1279,"open":817,"high":739,"low":748,"close":860,"change":21,"percent_change":909,"volume":1280,"transactions":9,"vwap":860},"2026-01-15",5600,{"date":1282,"open":748,"high":737,"low":748,"close":1283,"change":1260,"percent_change":1261,"volume":1284,"transactions":9,"vwap":1283},"2026-01-14",24.225,22100,{"date":1286,"open":718,"high":748,"low":1005,"close":947,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":947},"2026-01-13",0.035,0.15,36100,{"date":1291,"open":947,"high":748,"low":720,"close":720,"change":1292,"percent_change":961,"volume":1293,"transactions":9,"vwap":720},"2026-01-12",0.029,7500,{"date":1295,"open":1296,"high":818,"low":1296,"close":1064,"change":1297,"percent_change":1164,"volume":1298,"transactions":9,"vwap":1064},"2026-01-09",24.073999,0.076,30200,{"date":1300,"open":442,"high":705,"low":460,"close":705,"change":327,"percent_change":353,"volume":1301,"transactions":9,"vwap":705},"2026-01-08",11300,{"date":1303,"open":406,"high":695,"low":406,"close":426,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":426},"2026-01-07",0.032,0.13,15600,{"date":1308,"open":442,"high":885,"low":425,"close":1309,"change":1310,"percent_change":813,"volume":1182,"transactions":9,"vwap":1309},"2026-01-06",24.038,0.008,{"date":1312,"open":451,"high":699,"low":451,"close":705,"change":1313,"percent_change":99,"volume":1314,"transactions":9,"vwap":705},"2026-01-05",0.135,18200,{"date":1316,"open":407,"high":517,"low":349,"close":1317,"change":311,"percent_change":312,"volume":1318,"transactions":9,"vwap":1317},"2026-01-02",23.895,22500,{"date":1320,"open":484,"high":469,"low":369,"close":517,"change":1321,"percent_change":1048,"volume":1322,"transactions":9,"vwap":517},"2025-12-31",-0.073,37100,{"date":1324,"open":425,"high":705,"low":425,"close":1325,"change":706,"percent_change":707,"volume":1326,"transactions":9,"vwap":1325},"2025-12-30",23.983,21700,{"date":1328,"open":460,"high":885,"low":469,"close":885,"change":793,"percent_change":1329,"volume":752,"transactions":9,"vwap":885},"2025-12-29",-0.33,{"date":1331,"open":711,"high":718,"low":797,"close":1005,"change":970,"percent_change":69,"volume":1332,"transactions":9,"vwap":1005},"2025-12-26",21800,{"date":1334,"open":705,"high":1335,"low":468,"close":1335,"change":1336,"percent_change":445,"volume":1337,"transactions":9,"vwap":1335},"2025-12-24",24.079,0.039,34700,{"date":1339,"open":484,"high":699,"low":484,"close":699,"change":765,"percent_change":503,"volume":1340,"transactions":9,"vwap":699},"2025-12-23",30900,{"date":1342,"open":451,"high":451,"low":484,"close":1069,"change":1343,"percent_change":1261,"volume":1344,"transactions":9,"vwap":1069},"2025-12-22",0.056,27800,{"date":1346,"open":469,"high":469,"low":370,"close":370,"change":363,"percent_change":793,"volume":1347,"transactions":9,"vwap":370},"2025-12-19",29000,{"date":1349,"open":484,"high":1350,"low":1058,"close":1058,"change":334,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1058},"2025-12-18",23.999,-0.79,26200,{"date":1354,"open":719,"high":730,"low":731,"close":1005,"change":318,"percent_change":319,"volume":1355,"transactions":9,"vwap":1005},"2025-12-17",11500,{"date":1357,"open":1358,"high":748,"low":1358,"close":748,"change":1359,"percent_change":274,"volume":696,"transactions":9,"vwap":748},"2025-12-16",24.075001,0.106,{"date":1361,"open":1362,"high":1362,"low":700,"close":1296,"change":1363,"percent_change":302,"volume":1364,"transactions":9,"vwap":1296},"2025-12-15",24.123,0.004,26000,{"date":1366,"open":705,"high":426,"low":442,"close":426,"change":312,"percent_change":496,"volume":1367,"transactions":9,"vwap":426},"2025-12-12",29400,{"date":1369,"open":731,"high":730,"low":493,"close":1005,"change":873,"percent_change":742,"volume":681,"transactions":9,"vwap":1005},"2025-12-11",{"date":1371,"open":1372,"high":947,"low":1372,"close":1230,"change":631,"percent_change":593,"volume":1144,"transactions":9,"vwap":1230},"2025-12-10",24.011,{"date":1374,"open":705,"high":426,"low":460,"close":700,"change":264,"percent_change":69,"volume":1375,"transactions":9,"vwap":700},"2025-12-09",35000,{"date":1377,"open":469,"high":442,"low":484,"close":468,"change":1378,"percent_change":334,"volume":1379,"transactions":9,"vwap":468},"2025-12-08",-0.045,22000,{"date":1381,"open":699,"high":700,"low":699,"close":1382,"change":685,"percent_change":686,"volume":1383,"transactions":9,"vwap":1382},"2025-12-05",24.055,14300,{"date":1385,"open":493,"high":711,"low":426,"close":711,"change":318,"percent_change":319,"volume":1386,"transactions":9,"vwap":711},"2025-12-04",26500,{"date":1388,"open":711,"high":947,"low":711,"close":947,"change":1260,"percent_change":1261,"volume":1389,"transactions":9,"vwap":947},"2025-12-03",22300,{"date":1391,"open":700,"high":1005,"low":700,"close":725,"change":855,"percent_change":363,"volume":1392,"transactions":9,"vwap":725},"2025-12-02",9600,{"date":1394,"open":1395,"high":1005,"low":1395,"close":1396,"change":881,"percent_change":569,"volume":1397,"transactions":9,"vwap":1396},"2025-12-01",24.093,24.121,26400,{"date":1399,"open":940,"high":747,"low":817,"close":739,"change":1363,"percent_change":302,"volume":1400,"transactions":9,"vwap":739},"2025-11-28",8000,{"date":1402,"open":947,"high":739,"low":947,"close":1403,"change":741,"percent_change":742,"volume":1404,"transactions":9,"vwap":1403},"2025-11-26",24.226,30800,{"date":1406,"open":711,"high":772,"low":711,"close":748,"change":781,"percent_change":382,"volume":1386,"transactions":9,"vwap":748},"2025-11-25",{"date":1408,"open":885,"high":718,"low":885,"close":718,"change":701,"percent_change":198,"volume":775,"transactions":9,"vwap":718},"2025-11-24",{"date":1410,"open":460,"high":797,"low":460,"close":797,"change":593,"percent_change":850,"volume":1411,"transactions":9,"vwap":797},"2025-11-21",11200,{"date":1413,"open":484,"high":705,"low":1058,"close":451,"change":781,"percent_change":382,"volume":1414,"transactions":9,"vwap":451},"2025-11-20",26600,{"date":1416,"open":469,"high":425,"low":370,"close":1058,"change":1417,"percent_change":318,"volume":1418,"transactions":9,"vwap":1058},"2025-11-19",-0.012,19600,{"date":1420,"open":484,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":561,"volume":1424,"transactions":9,"vwap":1421},"2025-11-18",23.952,23.914,0.052,14400,{"date":1426,"open":1427,"high":1058,"low":369,"close":407,"change":21,"percent_change":909,"volume":1428,"transactions":9,"vwap":407},"2025-11-17",23.926,7700,{"date":1430,"open":1431,"high":1432,"low":370,"close":1040,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1040},"2025-11-14",23.948,23.965,-0.085,-0.35,28500,{"date":1437,"open":695,"high":493,"low":468,"close":468,"change":1199,"percent_change":1438,"volume":1301,"transactions":9,"vwap":468},"2025-11-13",-0.54,{"date":1440,"open":719,"high":947,"low":731,"close":718,"change":302,"percent_change":721,"volume":1441,"transactions":9,"vwap":718},"2025-11-12",18500,{"date":1443,"open":885,"high":711,"low":885,"close":711,"change":593,"percent_change":850,"volume":1441,"transactions":9,"vwap":711},"2025-11-11",{"date":1445,"open":442,"high":442,"low":1446,"close":442,"change":701,"percent_change":198,"volume":1447,"transactions":9,"vwap":442},"2025-11-10",24.0049992,23700,{"date":1449,"open":407,"high":469,"low":407,"close":469,"change":680,"percent_change":445,"volume":1450,"transactions":9,"vwap":469},"2025-11-07",18300,{"date":1452,"open":370,"high":452,"low":407,"close":1453,"change":1454,"percent_change":274,"volume":1455,"transactions":9,"vwap":1453},"2025-11-06",23.922,0.104,9200,{"date":1457,"open":388,"high":388,"low":351,"close":1458,"change":1459,"percent_change":139,"volume":1460,"transactions":9,"vwap":1458},"2025-11-05",23.818,-0.082,6400,{"date":1462,"open":369,"high":370,"low":359,"close":407,"change":420,"percent_change":420,"volume":1463,"transactions":9,"vwap":407},"2025-11-04",17900,{"date":1465,"open":452,"high":452,"low":369,"close":407,"change":22,"percent_change":1466,"volume":1467,"transactions":9,"vwap":407},"2025-11-03",-0.46,43500,{"date":1469,"open":451,"high":468,"low":370,"close":468,"change":701,"percent_change":198,"volume":919,"transactions":9,"vwap":468},"2025-10-31",{"date":1471,"open":484,"high":885,"low":484,"close":484,"change":899,"percent_change":781,"volume":1472,"transactions":9,"vwap":484},"2025-10-30",17700,{"date":1474,"open":493,"high":493,"low":1058,"close":1058,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1058},"2025-10-29",-0.165,-0.68,22400,{"date":1479,"open":731,"high":731,"low":797,"close":1480,"change":21,"percent_change":909,"volume":1031,"transactions":9,"vwap":1480},"2025-10-28",24.105,{"date":1482,"open":426,"high":1005,"low":885,"close":1005,"change":1483,"percent_change":334,"volume":1233,"transactions":9,"vwap":1005},"2025-10-27",-0.046,{"date":1485,"open":817,"high":860,"low":947,"close":1486,"change":1030,"percent_change":302,"volume":727,"transactions":9,"vwap":1486},"2025-10-24",24.176,{"date":1488,"open":860,"high":861,"low":947,"close":947,"change":461,"percent_change":462,"volume":1383,"transactions":9,"vwap":947},"2025-10-23",{"date":1490,"open":730,"high":792,"low":718,"close":792,"change":420,"percent_change":420,"volume":1491,"transactions":9,"vwap":792},"2025-10-22",12200,{"date":1493,"open":772,"high":1494,"low":772,"close":792,"change":400,"percent_change":1495,"volume":1496,"transactions":9,"vwap":792},"2025-10-21",24.253,-0.66,24300,{"date":1498,"open":787,"high":779,"low":787,"close":779,"change":1288,"percent_change":1499,"volume":1500,"transactions":9,"vwap":779},"2025-10-20",0.62,1200,{"date":1502,"open":1503,"high":747,"low":860,"close":747,"change":903,"percent_change":904,"volume":1301,"transactions":9,"vwap":747},"2025-10-17",24.222,{"date":1505,"open":772,"high":823,"low":1506,"close":786,"change":382,"percent_change":1507,"volume":1508,"transactions":9,"vwap":786},"2025-10-16",24.193,0.7,23500,{"date":1510,"open":860,"high":860,"low":718,"close":947,"change":318,"percent_change":319,"volume":708,"transactions":9,"vwap":947},"2025-10-15",{"date":1512,"open":1513,"high":772,"low":1513,"close":772,"change":1514,"percent_change":155,"volume":734,"transactions":9,"vwap":772},"2025-10-14",24.031,0.161,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":373,"volume":1520,"transactions":9,"vwap":1518},"2025-10-13",23.986,24.059,0.079,8600,{"date":1522,"open":350,"high":451,"low":359,"close":451,"change":1523,"percent_change":471,"volume":1144,"transactions":9,"vwap":451},"2025-10-10",0.175,{"date":1525,"open":539,"high":340,"low":539,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-10-09",23.805,-0.095,-0.4,16200,{"date":1531,"open":1532,"high":1040,"low":350,"close":407,"change":264,"percent_change":69,"volume":877,"transactions":9,"vwap":407},"2025-10-08",23.893,{"date":1534,"open":581,"high":341,"low":581,"close":341,"change":302,"percent_change":721,"volume":1355,"transactions":9,"vwap":341},"2025-10-07",{"date":1536,"open":379,"high":340,"low":379,"close":340,"change":781,"percent_change":382,"volume":1537,"transactions":9,"vwap":340},"2025-10-06",32100,{"date":1539,"open":351,"high":351,"low":342,"close":539,"change":420,"percent_change":420,"volume":1540,"transactions":9,"vwap":539},"2025-10-03",32900,{"date":1542,"open":599,"high":351,"low":599,"close":539,"change":899,"percent_change":781,"volume":1017,"transactions":9,"vwap":539},"2025-10-02",{"date":1544,"open":342,"high":581,"low":389,"close":343,"change":1205,"percent_change":1164,"volume":1545,"transactions":9,"vwap":343},"2025-10-01",27000,{"date":1547,"open":552,"high":389,"low":290,"close":1548,"change":1549,"percent_change":1550,"volume":804,"transactions":9,"vwap":1548},"2025-09-30",23.705,-0.055,-0.23,{"date":1552,"open":290,"high":379,"low":1553,"close":379,"change":1554,"percent_change":1555,"volume":1545,"transactions":9,"vwap":379},"2025-09-29",23.675,0.187,0.79,{"date":1557,"open":1558,"high":333,"low":1559,"close":1560,"change":1096,"percent_change":1438,"volume":1561,"transactions":9,"vwap":1560},"2025-09-26",23.576,23.563,23.573,10800,{"date":1563,"open":1564,"high":590,"low":1564,"close":1565,"change":992,"percent_change":751,"volume":1566,"transactions":9,"vwap":1565},"2025-09-25",23.664,23.701,13900,{"date":1568,"open":379,"high":342,"low":624,"close":590,"change":793,"percent_change":139,"volume":1569,"transactions":9,"vwap":590},"2025-09-24",66800,{"date":1571,"open":342,"high":351,"low":342,"close":351,"change":721,"percent_change":602,"volume":845,"transactions":9,"vwap":351},"2025-09-23",{"date":1573,"open":607,"high":599,"low":1574,"close":590,"change":1575,"percent_change":721,"volume":708,"transactions":9,"vwap":590},"2025-09-22",23.69,0.019,{"date":1577,"open":607,"high":1578,"low":260,"close":1578,"change":1579,"percent_change":610,"volume":1580,"transactions":9,"vwap":1578},"2025-09-19",23.711,0.026,10700,{"date":1582,"open":271,"high":607,"low":271,"close":325,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":325},"2025-09-18",-0.093,-0.39,9700,{"date":1587,"open":341,"high":407,"low":1588,"close":1589,"change":1590,"percent_change":1079,"volume":1591,"transactions":9,"vwap":1589},"2025-09-17",23.769,23.778,-0.142,12900,{"date":1593,"open":340,"high":370,"low":644,"close":370,"change":1026,"percent_change":942,"volume":1594,"transactions":9,"vwap":370},"2025-09-16",34000,{"date":1596,"open":1526,"high":359,"low":1526,"close":341,"change":721,"percent_change":602,"volume":1597,"transactions":9,"vwap":341},"2025-09-15",24000,{"date":1599,"open":590,"high":539,"low":1600,"close":342,"change":1008,"percent_change":1199,"volume":1601,"transactions":9,"vwap":342},"2025-09-12",23.719,18100,{"date":1603,"open":581,"high":341,"low":342,"close":581,"change":781,"percent_change":382,"volume":1604,"transactions":9,"vwap":581},"2025-09-11",19100,{"date":1606,"open":590,"high":581,"low":590,"close":379,"change":1026,"percent_change":1607,"volume":1540,"transactions":9,"vwap":379},"2025-09-10",0.3,{"date":1609,"open":1574,"high":599,"low":613,"close":1574,"change":461,"percent_change":462,"volume":1610,"transactions":9,"vwap":1574},"2025-09-09",31600,{"date":1612,"open":552,"high":379,"low":552,"close":379,"change":961,"percent_change":437,"volume":1613,"transactions":9,"vwap":379},"2025-09-08",32800,{"date":1615,"open":326,"high":271,"low":326,"close":291,"change":1305,"percent_change":1616,"volume":1617,"transactions":9,"vwap":291},"2025-09-05",0.55,17000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":721,"percent_change":602,"volume":1624,"transactions":9,"vwap":1623},"2025-09-04",23.44,23.55,23.43,23.51,32300,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1622,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1622},"2025-09-03",23.33,23.45,0.124,0.53,34100,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":686,"volume":1638,"transactions":9,"vwap":1636},"2025-09-02",23.28,23.31,23.306,-0.064,33300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":302,"percent_change":129,"volume":1491,"transactions":9,"vwap":1642},"2025-08-29",23.334,23.37,23.325,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":129,"volume":1529,"transactions":9,"vwap":1648},"2025-08-28",23.25,23.42,23.35,0.021,{"date":1651,"open":1634,"high":1648,"low":1652,"close":1653,"change":1654,"percent_change":445,"volume":1655,"transactions":9,"vwap":1653},"2025-08-27",23.261,23.329,0.037,89600,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":844,"percent_change":264,"volume":1660,"transactions":9,"vwap":1659},"2025-08-26",23.24,23.292,19200,{"date":1662,"open":1646,"high":1634,"low":1658,"close":1634,"change":1663,"percent_change":318,"volume":1306,"transactions":9,"vwap":1634},"2025-08-25",-0.011,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-08-22",23.27,23.3,23.291,0.131,0.57,21300,{"date":1673,"open":240,"high":240,"low":242,"close":240,"change":1108,"percent_change":334,"volume":1674,"transactions":9,"vwap":240},"2025-08-21",30700,{"date":1676,"open":1677,"high":241,"low":1677,"close":1678,"change":1287,"percent_change":1288,"volume":1679,"transactions":9,"vwap":1678},"2025-08-20",23.18,23.204,39500,{"date":1681,"open":1682,"high":1683,"low":240,"close":1684,"change":887,"percent_change":487,"volume":1685,"transactions":9,"vwap":1684},"2025-08-19",23.17,23.19,23.169,20800,{"date":1687,"open":1677,"high":241,"low":1688,"close":1689,"change":302,"percent_change":129,"volume":1624,"transactions":9,"vwap":1689},"2025-08-18",23.14,23.21,{"date":1691,"open":240,"high":1689,"low":240,"close":1683,"change":1663,"percent_change":318,"volume":1692,"transactions":9,"vwap":1683},"2025-08-15",36800,{"date":1694,"open":1646,"high":1646,"low":1677,"close":1695,"change":1696,"percent_change":139,"volume":1697,"transactions":9,"vwap":1695},"2025-08-14",23.201,-0.079,26700,{"date":1699,"open":755,"high":1635,"low":755,"close":1634,"change":701,"percent_change":766,"volume":1700,"transactions":9,"vwap":1634},"2025-08-13",18400,{"date":1702,"open":1703,"high":241,"low":1703,"close":241,"change":302,"percent_change":129,"volume":1704,"transactions":9,"vwap":241},"2025-08-12",23.151,20000,{"date":1706,"open":1683,"high":1707,"low":1677,"close":755,"change":215,"percent_change":327,"volume":1375,"transactions":9,"vwap":755},"2025-08-11",23.23,{"date":1709,"open":1678,"high":1658,"low":755,"close":1689,"change":318,"percent_change":319,"volume":1710,"transactions":9,"vwap":1689},"2025-08-08",23900,{"date":1712,"open":1713,"high":1714,"low":1658,"close":1715,"change":215,"percent_change":327,"volume":1428,"transactions":9,"vwap":1715},"2025-08-07",23.275,23.29,23.26,{"date":1717,"open":1646,"high":1666,"low":1683,"close":1666,"change":312,"percent_change":428,"volume":1718,"transactions":9,"vwap":1666},"2025-08-06",10100,{"date":1720,"open":1646,"high":1627,"low":1646,"close":1627,"change":941,"percent_change":234,"volume":1721,"transactions":9,"vwap":1627},"2025-08-05",36900,{"date":1723,"open":1707,"high":1715,"low":1689,"close":1724,"change":1575,"percent_change":721,"volume":1725,"transactions":9,"vwap":1724},"2025-08-04",23.259,32200,{"date":1727,"open":1677,"high":1658,"low":240,"close":1658,"change":165,"percent_change":43,"volume":1728,"transactions":9,"vwap":1658},"2025-08-01",30600,{"date":1730,"open":1731,"high":231,"low":205,"close":1732,"change":1649,"percent_change":129,"volume":1733,"transactions":9,"vwap":1732},"2025-07-31",23.07,23.040001,19400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1060,"percent_change":1048,"volume":1740,"transactions":9,"vwap":1739},"2025-07-30",23.014,23.045,22.99,23.018999,9100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1210,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-07-29",23.059999,23.09,23.030001,23.087999,0.43,20600,{"date":1750,"open":17,"high":1738,"low":17,"close":1738,"change":312,"percent_change":428,"volume":1751,"transactions":9,"vwap":1738},"2025-07-28",7000,{"date":1753,"open":212,"high":1754,"low":212,"close":1754,"change":781,"percent_change":382,"volume":1755,"transactions":9,"vwap":1754},"2025-07-25",23.049999,11000,{"date":1757,"open":186,"high":1758,"low":186,"close":204,"change":1008,"percent_change":1199,"volume":1759,"transactions":9,"vwap":204},"2025-07-24",23.025,29200,{"date":1761,"open":1754,"high":1754,"low":205,"close":1732,"change":751,"percent_change":1097,"volume":1762,"transactions":9,"vwap":1732},"2025-07-23",13200,{"date":1764,"open":1743,"high":240,"low":1743,"close":240,"change":961,"percent_change":1765,"volume":1766,"transactions":9,"vwap":240},"2025-07-22",0.52,39100,{"date":1768,"open":1731,"high":1744,"low":1732,"close":1732,"change":1769,"percent_change":274,"volume":1770,"transactions":9,"vwap":1732},"2025-07-21",0.102,54100,{"date":1772,"open":18,"high":18,"low":1773,"close":1774,"change":1775,"percent_change":575,"volume":1009,"transactions":9,"vwap":1774},"2025-07-18",22.92,22.938,0.033,{"date":1777,"open":19,"high":19,"low":1778,"close":1779,"change":1549,"percent_change":85,"volume":1780,"transactions":9,"vwap":1779},"2025-07-17",22.89,22.905,10900,{"date":1782,"open":1783,"high":18,"low":1784,"close":18,"change":129,"percent_change":1188,"volume":775,"transactions":9,"vwap":18},"2025-07-16",22.88,22.85,{"date":1786,"open":1778,"high":1778,"low":1787,"close":1788,"change":909,"percent_change":1789,"volume":1306,"transactions":9,"vwap":1788},"2025-07-15",22.84,22.87,-0.44,{"date":1791,"open":1792,"high":17,"low":1778,"close":17,"change":1423,"percent_change":1261,"volume":1793,"transactions":9,"vwap":17},"2025-07-14",22.9,35700,{"date":1795,"open":18,"high":18,"low":1796,"close":1796,"change":1797,"percent_change":1789,"volume":1798,"transactions":9,"vwap":1796},"2025-07-11",22.918,-0.102,6700,{"date":1800,"open":186,"high":205,"low":186,"close":205,"change":1575,"percent_change":721,"volume":715,"transactions":9,"vwap":205},"2025-07-10",{"date":1802,"open":194,"high":1803,"low":1804,"close":1803,"change":546,"percent_change":988,"volume":1805,"transactions":9,"vwap":1803},"2025-07-09",23.00099945,22.935,5000,{"date":1807,"open":1778,"high":1778,"low":1788,"close":1778,"change":1808,"percent_change":400,"volume":1809,"transactions":9,"vwap":1778},"2025-07-08",-0.037,7600,{"date":1811,"open":194,"high":221,"low":1812,"close":1813,"change":1814,"percent_change":714,"volume":1400,"transactions":9,"vwap":1813},"2025-07-07",22.91,22.927,-0.083,{"date":1816,"open":17,"high":1745,"low":17,"close":204,"change":793,"percent_change":1434,"volume":1817,"transactions":9,"vwap":204},"2025-07-03",5100,{"date":1819,"open":205,"high":1744,"low":205,"close":1744,"change":420,"percent_change":420,"volume":1326,"transactions":9,"vwap":1744},"2025-07-02",{"date":1821,"open":1743,"high":1822,"low":1754,"close":1744,"change":1271,"percent_change":1026,"volume":1124,"transactions":9,"vwap":1744},"2025-07-01",23.1,{"date":1824,"open":1825,"high":1826,"low":204,"close":1826,"change":1827,"percent_change":1164,"volume":1828,"transactions":9,"vwap":1826},"2025-06-30",23.028999,23.073999,0.074,16500,{"date":1830,"open":204,"high":1745,"low":186,"close":212,"change":1550,"percent_change":1831,"volume":1832,"transactions":9,"vwap":212},"2025-06-27",-0.99,13400,{"date":1834,"open":1822,"high":1707,"low":1822,"close":1707,"change":721,"percent_change":114,"volume":1835,"transactions":9,"vwap":1707},"2025-06-26",21400,{"date":1837,"open":1838,"high":1839,"low":1732,"close":1839,"change":420,"percent_change":420,"volume":1566,"transactions":9,"vwap":1839},"2025-06-25",23.046,23.15,{"date":1841,"open":204,"high":1839,"low":204,"close":1839,"change":721,"percent_change":114,"volume":1733,"transactions":9,"vwap":1839},"2025-06-24",{"date":1843,"open":205,"high":231,"low":205,"close":1731,"change":593,"percent_change":274,"volume":1844,"transactions":9,"vwap":1731},"2025-06-23",22600,{"date":1846,"open":1783,"high":212,"low":1783,"close":17,"change":215,"percent_change":327,"volume":1508,"transactions":9,"vwap":17},"2025-06-20",{"date":1848,"open":1738,"high":1754,"low":221,"close":186,"change":1008,"percent_change":1199,"volume":1849,"transactions":9,"vwap":186},"2025-06-18",23600,{"date":1851,"open":1812,"high":204,"low":1812,"close":204,"change":575,"percent_change":1852,"volume":1020,"transactions":9,"vwap":204},"2025-06-17",0.61,{"date":1854,"open":18,"high":18,"low":1788,"close":1788,"change":793,"percent_change":1434,"volume":1718,"transactions":9,"vwap":1788},"2025-06-16",{"date":1856,"open":19,"high":221,"low":1778,"close":221,"change":1857,"percent_change":1048,"volume":1858,"transactions":9,"vwap":221},"2025-06-13",-0.068,4700,{"date":1860,"open":17,"high":205,"low":17,"close":1861,"change":1359,"percent_change":1862,"volume":919,"transactions":9,"vwap":1861},"2025-06-12",23.018,0.46,{"date":1864,"open":1783,"high":1813,"low":1783,"close":1865,"change":1866,"percent_change":1164,"volume":1867,"transactions":9,"vwap":1865},"2025-06-11",22.912,0.073,13100,{"date":1869,"open":1784,"high":1788,"low":1870,"close":1871,"change":813,"percent_change":1305,"volume":1872,"transactions":9,"vwap":1871},"2025-06-10",22.82,22.839,12700,{"date":1874,"open":1875,"high":1870,"low":1875,"close":1876,"change":1260,"percent_change":1083,"volume":1561,"transactions":9,"vwap":1876},"2025-06-09",22.71,22.809,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":283,"percent_change":392,"volume":1867,"transactions":9,"vwap":1881},"2025-06-06",22.75,22.8,22.754,{"date":1883,"open":1788,"high":19,"low":1788,"close":1884,"change":1885,"percent_change":496,"volume":734,"transactions":9,"vwap":1884},"2025-06-05",22.875,-0.057,{"date":1887,"open":1783,"high":194,"low":1783,"close":1888,"change":1889,"percent_change":155,"volume":1890,"transactions":9,"vwap":1888},"2025-06-04",22.932,0.152,5700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":311,"percent_change":461,"volume":1897,"transactions":9,"vwap":1896},"2025-06-03",22.795,22.81,22.76,22.78,27200,{"date":1899,"open":1900,"high":1894,"low":1901,"close":1893,"change":1154,"percent_change":312,"volume":1902,"transactions":9,"vwap":1893},"2025-06-02",22.79,22.77,5800,{"date":1904,"open":1900,"high":1894,"low":1905,"close":1876,"change":868,"percent_change":593,"volume":1890,"transactions":9,"vwap":1876},"2025-05-30",22.763,{"date":1907,"open":1908,"high":1894,"low":1908,"close":1909,"change":1910,"percent_change":663,"volume":1911,"transactions":9,"vwap":1909},"2025-05-29",22.74,22.786,0.086,13800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1914,"change":1917,"percent_change":1550,"volume":1520,"transactions":9,"vwap":1914},"2025-05-28",22.7,22.72,22.68,-0.053,{"date":1919,"open":1875,"high":1900,"low":1875,"close":1920,"change":1215,"percent_change":602,"volume":1109,"transactions":9,"vwap":1920},"2025-05-27",22.753,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":941,"percent_change":234,"volume":1926,"transactions":9,"vwap":1925},"2025-05-23",22.635,22.69,22.676,10300,{"date":1928,"open":175,"high":1929,"low":175,"close":1930,"change":680,"percent_change":382,"volume":1931,"transactions":9,"vwap":1930},"2025-05-22",22.61,22.605,3000,{"date":1933,"open":1934,"high":1924,"low":1935,"close":1936,"change":1937,"percent_change":84,"volume":1938,"transactions":9,"vwap":1936},"2025-05-21",22.62,22.55,22.567,-0.183,4500,{"date":1940,"open":1914,"high":1879,"low":1914,"close":1879,"change":312,"percent_change":428,"volume":1941,"transactions":9,"vwap":1879},"2025-05-20",5400,{"date":1943,"open":1875,"high":1894,"low":1929,"close":1894,"change":420,"percent_change":420,"volume":1944,"transactions":9,"vwap":1894},"2025-05-19",17800,{"date":1946,"open":1895,"high":1894,"low":1915,"close":1894,"change":899,"percent_change":781,"volume":1947,"transactions":9,"vwap":1894},"2025-05-16",13600,{"date":1949,"open":1950,"high":1880,"low":1951,"close":1880,"change":165,"percent_change":160,"volume":1952,"transactions":9,"vwap":1880},"2025-05-15",22.65,22.64,25900,{"date":1954,"open":1951,"high":1950,"low":1955,"close":1956,"change":909,"percent_change":1789,"volume":1957,"transactions":9,"vwap":1956},"2025-05-14",22.58,22.6,15000,{"date":1959,"open":1875,"high":1879,"low":1960,"close":1914,"change":461,"percent_change":638,"volume":1477,"transactions":9,"vwap":1914},"2025-05-13",22.67,{"date":1962,"open":1963,"high":1901,"low":1914,"close":1901,"change":793,"percent_change":1434,"volume":1964,"transactions":9,"vwap":1901},"2025-05-12",22.73,39900,{"date":1966,"open":1880,"high":1784,"low":1880,"close":1784,"change":215,"percent_change":327,"volume":1967,"transactions":9,"vwap":1784},"2025-05-09",15900,{"date":1969,"open":1970,"high":1788,"low":1895,"close":1970,"change":1008,"percent_change":1199,"volume":1617,"transactions":9,"vwap":1970},"2025-05-08",22.86,{"date":1972,"open":1778,"high":1773,"low":1778,"close":1778,"change":813,"percent_change":1305,"volume":1301,"transactions":9,"vwap":1778},"2025-05-07",{"date":1974,"open":1901,"high":1970,"low":1901,"close":1970,"change":701,"percent_change":766,"volume":1975,"transactions":9,"vwap":1970},"2025-05-06",19000,{"date":1977,"open":1896,"high":1880,"low":1895,"close":1880,"change":363,"percent_change":903,"volume":1858,"transactions":9,"vwap":1880},"2025-05-05",{"date":1979,"open":1894,"high":1870,"low":1901,"close":1870,"change":793,"percent_change":1434,"volume":1980,"transactions":9,"vwap":1870},"2025-05-02",14700,{"date":1982,"open":1788,"high":1792,"low":1784,"close":1792,"change":312,"percent_change":428,"volume":1591,"transactions":9,"vwap":1792},"2025-05-01",{"date":1984,"open":194,"high":186,"low":194,"close":18,"change":312,"percent_change":428,"volume":1985,"transactions":9,"vwap":18},"2025-04-30",26900,{"date":1987,"open":18,"high":205,"low":221,"close":205,"change":701,"percent_change":766,"volume":1988,"transactions":9,"vwap":205},"2025-04-29",40700,{"date":1990,"open":1783,"high":17,"low":1783,"close":18,"change":1026,"percent_change":234,"volume":767,"transactions":9,"vwap":18},"2025-04-28",{"date":1992,"open":1880,"high":17,"low":1880,"close":1778,"change":903,"percent_change":1584,"volume":1993,"transactions":9,"vwap":1778},"2025-04-25",45100,{"date":1995,"open":1894,"high":242,"low":1908,"close":186,"change":1164,"percent_change":1996,"volume":1997,"transactions":9,"vwap":186},"2025-04-24",1.41,23400,{"date":178,"open":1914,"high":1915,"low":1934,"close":1999,"change":327,"percent_change":487,"volume":2000,"transactions":9,"vwap":1999},22.66,23100]