[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METCZ":3,"homepage-market-summary":34,"stock-historical-METCZ":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"METCZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Ramaco Resources, Inc. 8.375% Senior Notes due 2029","Nasdaq",null,"BITUMINOUS COAL & LIGNITE MINING","Lexington, KY",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},8.3384,2.09376,"Quarterly","2026-10-15",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},25.11,25.05,25.15,25.01,25.0801,0.0299,0.12,4574,100,25.0559,26,24.832,5854.1031792,23.8,461,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":12,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":12,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":12,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":12},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":12},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},23.18,6699,2445225.7948,8.19,"2025-04-24",[187,188,197,207,216,225,233,243,253,263,271,280,290,300,308,314,323,330,337,343,349,355,361,368,376,382,391,398,405,413,422,429,437,444,450,454,460,468,475,482,488,497,507,515,521,527,534,538,546,551,556,560,565,572,578,585,590,594,597,602,608,612,618,622,626,629,633,636,639,641,646,651,656,659,664,669,673,677,680,684,686,690,696,701,703,708,711,714,717,722,725,728,731,735,739,741,746,750,755,757,759,761,763,768,772,776,780,785,789,791,795,800,804,807,811,816,819,821,824,827,831,836,840,843,845,847,850,854,857,861,866,869,871,873,878,883,886,890,892,896,899,902,905,907,910,912,915,918,920,923,925,929,931,935,937,940,943,945,947,951,955,958,961,964,967,970,974,979,982,986,988,992,995,1000,1002,1005,1008,1010,1014,1017,1019,1022,1028,1033,1036,1043,1047,1050,1052,1056,1060,1064,1070,1073,1076,1079,1082,1085,1088,1090,1093,1095,1099,1104,1109,1113,1115,1118,1122,1125,1127,1129,1131,1134,1137,1139,1142,1144,1147,1150,1153,1155,1158,1160,1162,1164,1167,1169,1171,1173,1177,1179,1182,1185,1188,1193,1196,1200,1207,1211,1214,1219,1223,1229,1234,1239,1244,1247,1251,1256,1260,1263,1267,1270,1274,1277,1280,1282,1286,1289,1292,1294,1296,1298,1304,1308,1312,1315,1317,1321,1327,1330,1332,1335,1338,1341,1344,1346,1349,1353,1356,1362,1365,1367,1369,1372,1374,1376,1379,1381,1384,1386,1388,1391,1393,1395,1399,1402,1404,1406,1408,1411,1413,1416,1419,1422,1425,1431,1433,1436,1439,1443,1447,1452,1455,1459,1464,1467,1471,1477,1483,1487,1491,1494,1498,1502,1505,1509,1515,1521,1525,1529,1533,1538,1543,1545,1551,1555,1560,1567,1573,1577,1582,1590,1594,1598,1603,1608,1613,1616,1620,1625,1630,1635,1639,1643,1646,1650,1654,1659,1665,1671,1678,1683,1690],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",25.18,25.08,-0.0849,-0.34,2705.8788,39,25.1179,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",25.1,25.165,25.07,0.065,0.26,5922.8812,107,25.1158,{"date":208,"open":209,"high":209,"low":210,"close":199,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",25.23,24.92,-0.1,-0.4,6671.8788,104,25.1222,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":-6,"volume":222,"transactions":223,"vwap":224},"2026-10-01",25.25,24.8801,25.2,-0.0005,5905.8788,89,25.0336,{"date":226,"open":220,"high":227,"low":220,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",25.2005,0.0505,0.2,1134.8788,61,25.1977,{"date":234,"open":235,"high":236,"low":237,"close":21,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",25.14,25.245,25.02,-0.14,-0.55,7784.8788,108,25.1712,{"date":244,"open":245,"high":246,"low":199,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",25.34,25.3401,25.29,-0.1101,-0.43,11458.8788,99,25.2254,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",25.4,25.46,25.4001,-0.0749,-0.29,2937.8788,30,25.4061,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":166,"volume":268,"transactions":269,"vwap":270},"2026-09-24",25.54,25.475,-0.065,1044.8788,22,25.4878,{"date":272,"open":273,"high":273,"low":274,"close":265,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",25.55,25.4005,0.0153,0.06,5844.8788,38,25.464,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",25.45,25.58,25.5247,0.0547,0.21,1616.8788,32,25.5063,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",25.4701,25.529,25.47,0.01,0.04,3720.8788,57,25.4863,{"date":301,"open":302,"high":303,"low":304,"close":256,"change":305,"percent_change":305,"volume":306,"transactions":261,"vwap":307},"2026-09-18",25.49,25.555,25.455,0,1863.8788,25.5026,{"date":309,"open":256,"high":256,"low":256,"close":256,"change":149,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",-0.08,448.8788,13,25.4756,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":125,"volume":320,"transactions":321,"vwap":322},"2026-09-16",25.36,25.48,25.35,-0.03,3313.1478,46,25.3726,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":295,"percent_change":296,"volume":327,"transactions":328,"vwap":329},"2026-09-15",25.5,25.51,1927.8788,25,25.4993,{"date":331,"open":332,"high":325,"low":333,"close":325,"change":305,"percent_change":305,"volume":334,"transactions":335,"vwap":336},"2026-09-14",25.425,25.42,5019.8788,40,25.4736,{"date":338,"open":316,"high":325,"low":318,"close":325,"change":339,"percent_change":340,"volume":341,"transactions":328,"vwap":342},"2026-09-11",0.1,0.39,1706.8788,25.3951,{"date":344,"open":333,"high":333,"low":345,"close":255,"change":149,"percent_change":310,"volume":346,"transactions":347,"vwap":348},"2026-09-10",25.391,3058.8788,34,25.3973,{"date":350,"open":318,"high":302,"low":318,"close":333,"change":310,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",-0.31,3824.8788,65,25.4313,{"date":356,"open":302,"high":325,"low":333,"close":325,"change":276,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",0.24,5205.803,50,25.4604,{"date":362,"open":363,"high":302,"low":363,"close":363,"change":364,"percent_change":211,"volume":365,"transactions":366,"vwap":367},"2026-09-04",25.44,-0.0244,2406.8788,53,25.4641,{"date":369,"open":282,"high":317,"low":363,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",25.4644,-0.0506,-0.2,5283.8788,67,25.4618,{"date":377,"open":256,"high":378,"low":256,"close":378,"change":379,"percent_change":229,"volume":380,"transactions":353,"vwap":381},"2026-09-02",25.515,0.05,4960.8788,25.4729,{"date":383,"open":256,"high":294,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",25.4483,25.465,0.0051,0.02,5218.8788,85,25.4577,{"date":392,"open":256,"high":256,"low":304,"close":393,"change":394,"percent_change":387,"volume":395,"transactions":396,"vwap":397},"2026-08-31",25.4599,0.0049,2070.8788,47,25.4567,{"date":399,"open":400,"high":256,"low":255,"close":304,"change":401,"percent_change":276,"volume":402,"transactions":403,"vwap":404},"2026-08-28",25.41,0.015,5849.8788,58,25.4405,{"date":406,"open":255,"high":282,"low":407,"close":363,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",25.375,0.045,0.18,4272.8788,66,25.4303,{"date":414,"open":415,"high":363,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",25.438,25.395,-0.0449,-0.18,3972.1418,68,25.4173,{"date":423,"open":424,"high":363,"low":425,"close":426,"change":295,"percent_change":296,"volume":427,"transactions":411,"vwap":428},"2026-08-25",25.43,25.39,25.4399,4058.8788,25.4182,{"date":430,"open":400,"high":282,"low":431,"close":432,"change":433,"percent_change":229,"volume":434,"transactions":435,"vwap":436},"2026-08-24",25.385,25.4299,0.0499,7410.8002,42,25.4246,{"date":438,"open":439,"high":255,"low":439,"close":440,"change":319,"percent_change":125,"volume":441,"transactions":442,"vwap":443},"2026-08-21",25.33,25.38,6168.8395,37,25.3734,{"date":445,"open":400,"high":400,"low":446,"close":400,"change":305,"percent_change":305,"volume":447,"transactions":448,"vwap":449},"2026-08-20",25.37,1469.8395,27,25.399,{"date":451,"open":316,"high":400,"low":318,"close":400,"change":379,"percent_change":229,"volume":452,"transactions":411,"vwap":453},"2026-08-19",15553.8395,25.3784,{"date":455,"open":316,"high":316,"low":439,"close":316,"change":456,"percent_change":357,"volume":457,"transactions":458,"vwap":459},"2026-08-18",0.0595,5028.8395,62,25.3456,{"date":461,"open":318,"high":318,"low":462,"close":463,"change":464,"percent_change":372,"volume":465,"transactions":466,"vwap":467},"2026-08-17",25.24,25.3005,-0.0495,3556.8395,45,25.3114,{"date":469,"open":245,"high":440,"low":470,"close":318,"change":339,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",25.3395,0.4,3084.8395,21,25.3431,{"date":476,"open":477,"high":477,"low":218,"close":218,"change":478,"percent_change":154,"volume":479,"transactions":480,"vwap":481},"2026-08-13",25.28,-0.0899,455.8395,16,25.2674,{"date":483,"open":484,"high":245,"low":484,"close":485,"change":295,"percent_change":296,"volume":486,"transactions":473,"vwap":487},"2026-08-12",25.2001,25.3399,1404.8395,25.2982,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",25.21,25.3299,-0.0101,-0.04,2135.6015,33,25.3087,{"date":498,"open":499,"high":500,"low":501,"close":245,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",25.265,25.435,25.2499,0.1215,0.48,6362.8395,43,25.2932,{"date":508,"open":439,"high":439,"low":190,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",25.2185,0.0285,0.11,2575.8395,49,25.2249,{"date":516,"open":218,"high":218,"low":517,"close":517,"change":295,"percent_change":296,"volume":518,"transactions":519,"vwap":520},"2026-08-05",25.19,1410.8395,78,25.2149,{"date":522,"open":523,"high":190,"low":21,"close":190,"change":211,"percent_change":212,"volume":524,"transactions":525,"vwap":526},"2026-08-04",25.16,3206.1045,54,25.1713,{"date":528,"open":529,"high":530,"low":529,"close":477,"change":493,"percent_change":531,"volume":532,"transactions":396,"vwap":533},"2026-08-03",25.225,25.32,-0.16,2177.8485,25.2568,{"date":535,"open":530,"high":530,"low":530,"close":530,"change":536,"percent_change":493,"volume":479,"transactions":448,"vwap":537},"2026-07-31",-0.0099,25.3165,{"date":539,"open":540,"high":439,"low":540,"close":491,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",25.3,0.0199,0.08,1729.8395,20,25.3189,{"date":547,"open":477,"high":530,"low":523,"close":548,"change":149,"percent_change":310,"volume":549,"transactions":353,"vwap":550},"2026-07-29",25.31,4540.8395,25.2325,{"date":552,"open":490,"high":439,"low":490,"close":439,"change":305,"percent_change":305,"volume":553,"transactions":554,"vwap":555},"2026-07-28",2609.3475,77,25.2369,{"date":557,"open":439,"high":439,"low":499,"close":439,"change":305,"percent_change":305,"volume":558,"transactions":473,"vwap":559},"2026-07-27",1728.3195,25.3094,{"date":561,"open":490,"high":439,"low":523,"close":439,"change":24,"percent_change":25,"volume":562,"transactions":563,"vwap":564},"2026-07-24",3607.8395,56,25.2087,{"date":566,"open":530,"high":439,"low":540,"close":567,"change":568,"percent_change":310,"volume":569,"transactions":570,"vwap":571},"2026-07-23",25.3001,-0.0199,2502.8395,28,25.3109,{"date":573,"open":540,"high":530,"low":574,"close":530,"change":305,"percent_change":305,"volume":575,"transactions":576,"vwap":577},"2026-07-22",25.12,1302.8395,31,25.2662,{"date":579,"open":21,"high":530,"low":580,"close":530,"change":511,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",25.081,0.44,8973.8395,63,25.1662,{"date":586,"open":587,"high":218,"low":587,"close":490,"change":149,"percent_change":310,"volume":588,"transactions":570,"vwap":589},"2026-07-20",25.17,4780.8395,25.2245,{"date":591,"open":209,"high":209,"low":592,"close":209,"change":379,"percent_change":229,"volume":593,"transactions":9,"vwap":209},"2026-07-17",25.195,800,{"date":595,"open":523,"high":190,"low":191,"close":190,"change":387,"percent_change":542,"volume":596,"transactions":9,"vwap":190},"2026-07-16",9900,{"date":598,"open":201,"high":517,"low":201,"close":523,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":523},"2026-07-15",-0.42,-1.64,7500,{"date":603,"open":604,"high":283,"low":265,"close":283,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":283},"2026-07-14",25.57,0.035,0.14,4600,{"date":609,"open":265,"high":604,"low":265,"close":610,"change":387,"percent_change":542,"volume":611,"transactions":9,"vwap":610},"2026-07-13",25.545,3500,{"date":613,"open":273,"high":604,"low":614,"close":615,"change":616,"percent_change":238,"volume":617,"transactions":9,"vwap":615},"2026-07-10",25.445,25.525,-0.035,2200,{"date":619,"open":273,"high":620,"low":273,"close":620,"change":295,"percent_change":296,"volume":621,"transactions":9,"vwap":620},"2026-07-09",25.56,3200,{"date":623,"open":273,"high":273,"low":624,"close":273,"change":305,"percent_change":305,"volume":625,"transactions":9,"vwap":273},"2026-07-08",25.52,7400,{"date":627,"open":265,"high":273,"low":624,"close":273,"change":605,"percent_change":606,"volume":628,"transactions":9,"vwap":273},"2026-07-07",3800,{"date":630,"open":265,"high":265,"low":378,"close":378,"change":631,"percent_change":211,"volume":632,"transactions":9,"vwap":378},"2026-07-06",-0.025,1300,{"date":634,"open":302,"high":265,"low":302,"close":265,"change":387,"percent_change":542,"volume":635,"transactions":9,"vwap":265},"2026-07-02",15300,{"date":637,"open":325,"high":624,"low":325,"close":624,"change":305,"percent_change":305,"volume":638,"transactions":9,"vwap":624},"2026-07-01",2100,{"date":640,"open":325,"high":624,"low":317,"close":624,"change":401,"percent_change":276,"volume":593,"transactions":9,"vwap":624},"2026-06-30",{"date":642,"open":317,"high":624,"low":317,"close":643,"change":644,"percent_change":339,"volume":645,"transactions":9,"vwap":643},"2026-06-29",25.505,0.025,5700,{"date":647,"open":648,"high":325,"low":317,"close":317,"change":649,"percent_change":310,"volume":650,"transactions":9,"vwap":317},"2026-06-26",25.495,-0.021,2400,{"date":652,"open":325,"high":624,"low":325,"close":653,"change":654,"percent_change":296,"volume":655,"transactions":9,"vwap":653},"2026-06-25",25.501,0.011,9200,{"date":657,"open":317,"high":326,"low":317,"close":302,"change":295,"percent_change":296,"volume":658,"transactions":9,"vwap":302},"2026-06-24",27100,{"date":660,"open":548,"high":317,"low":548,"close":317,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":317},"2026-06-23",0.165,0.65,67100,{"date":665,"open":666,"high":439,"low":540,"close":667,"change":401,"percent_change":276,"volume":668,"transactions":9,"vwap":667},"2026-06-22",25.305,25.315,7000,{"date":670,"open":671,"high":540,"low":671,"close":540,"change":672,"percent_change":25,"volume":179,"transactions":9,"vwap":540},"2026-06-18",25.27,0.03,{"date":674,"open":671,"high":671,"low":671,"close":671,"change":675,"percent_change":387,"volume":676,"transactions":9,"vwap":671},"2026-06-17",0.005,200,{"date":678,"open":318,"high":318,"low":220,"close":499,"change":675,"percent_change":387,"volume":679,"transactions":9,"vwap":499},"2026-06-16",3000,{"date":681,"open":218,"high":682,"low":218,"close":683,"change":401,"percent_change":276,"volume":593,"transactions":9,"vwap":683},"2026-06-15",25.296,25.26,{"date":685,"open":490,"high":236,"low":523,"close":236,"change":493,"percent_change":531,"volume":617,"transactions":9,"vwap":236},"2026-06-12",{"date":687,"open":190,"high":688,"low":574,"close":688,"change":605,"percent_change":606,"volume":689,"transactions":9,"vwap":688},"2026-06-11",25.285,11600,{"date":691,"open":692,"high":692,"low":693,"close":218,"change":694,"percent_change":105,"volume":695,"transactions":9,"vwap":218},"2026-06-10",25.298,25.112,-0.075,16900,{"date":697,"open":245,"high":255,"low":540,"close":698,"change":699,"percent_change":700,"volume":679,"transactions":9,"vwap":698},"2026-06-09",25.325,-0.015,-0.06,{"date":702,"open":530,"high":245,"low":530,"close":245,"change":202,"percent_change":203,"volume":632,"transactions":9,"vwap":245},"2026-06-08",{"date":704,"open":218,"high":705,"low":220,"close":706,"change":616,"percent_change":238,"volume":707,"transactions":9,"vwap":706},"2026-06-05",25.302,25.275,2700,{"date":709,"open":477,"high":548,"low":477,"close":548,"change":149,"percent_change":310,"volume":710,"transactions":9,"vwap":548},"2026-06-04",1900,{"date":712,"open":683,"high":439,"low":683,"close":439,"change":644,"percent_change":339,"volume":713,"transactions":9,"vwap":439},"2026-06-03",900,{"date":715,"open":716,"high":716,"low":683,"close":666,"change":616,"percent_change":238,"volume":179,"transactions":9,"vwap":666},"2026-06-02",25.336,{"date":718,"open":719,"high":720,"low":721,"close":245,"change":276,"percent_change":357,"volume":638,"transactions":9,"vwap":245},"2026-06-01",25.359,25.376,25.251,{"date":723,"open":477,"high":477,"low":477,"close":477,"change":305,"percent_change":305,"volume":724,"transactions":9,"vwap":477},"2026-05-29",700,{"date":726,"open":247,"high":247,"low":671,"close":477,"change":305,"percent_change":305,"volume":727,"transactions":9,"vwap":477},"2026-05-28",2500,{"date":729,"open":477,"high":477,"low":218,"close":477,"change":387,"percent_change":542,"volume":730,"transactions":9,"vwap":477},"2026-05-27",3600,{"date":732,"open":245,"high":245,"low":683,"close":683,"change":211,"percent_change":733,"volume":734,"transactions":9,"vwap":683},"2026-05-26",-0.39,1100,{"date":736,"open":425,"high":425,"low":245,"close":316,"change":737,"percent_change":493,"volume":738,"transactions":9,"vwap":316},"2026-05-22",-0.01,500,{"date":740,"open":477,"high":446,"low":477,"close":446,"change":511,"percent_change":581,"volume":179,"transactions":9,"vwap":446},"2026-05-21",{"date":742,"open":683,"high":548,"low":683,"close":683,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":683},"2026-05-20",-0.07,-0.28,1200,{"date":747,"open":540,"high":425,"low":540,"close":439,"change":748,"percent_change":149,"volume":749,"transactions":9,"vwap":439},"2026-05-19",-0.005,4100,{"date":751,"open":440,"high":440,"low":540,"close":752,"change":753,"percent_change":418,"volume":754,"transactions":9,"vwap":752},"2026-05-18",25.335,-0.045,3100,{"date":756,"open":440,"high":440,"low":440,"close":440,"change":387,"percent_change":542,"volume":738,"transactions":9,"vwap":440},"2026-05-15",{"date":758,"open":439,"high":316,"low":439,"close":316,"change":305,"percent_change":305,"volume":713,"transactions":9,"vwap":316},"2026-05-14",{"date":760,"open":316,"high":440,"low":683,"close":316,"change":737,"percent_change":493,"volume":754,"transactions":9,"vwap":316},"2026-05-13",{"date":762,"open":218,"high":446,"low":218,"close":446,"change":305,"percent_change":305,"volume":179,"transactions":9,"vwap":446},"2026-05-12",{"date":764,"open":318,"high":446,"low":209,"close":446,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":446},"2026-05-11",0.17,0.67,4000,{"date":769,"open":446,"high":446,"low":199,"close":220,"change":770,"percent_change":771,"volume":710,"transactions":9,"vwap":220},"2026-05-08",-0.17,-0.67,{"date":773,"open":774,"high":446,"low":775,"close":446,"change":295,"percent_change":296,"volume":767,"transactions":9,"vwap":446},"2026-05-07",25.09,25.082001,{"date":777,"open":446,"high":778,"low":218,"close":316,"change":408,"percent_change":409,"volume":779,"transactions":9,"vwap":316},"2026-05-06",25.379,9600,{"date":781,"open":782,"high":440,"low":191,"close":667,"change":783,"percent_change":784,"volume":611,"transactions":9,"vwap":667},"2026-05-05",25.22,0.155,0.62,{"date":786,"open":787,"high":523,"low":787,"close":523,"change":387,"percent_change":542,"volume":788,"transactions":9,"vwap":523},"2026-05-04",25.125,3400,{"date":790,"open":235,"high":235,"low":787,"close":235,"change":672,"percent_change":25,"volume":749,"transactions":9,"vwap":235},"2026-05-01",{"date":792,"open":793,"high":21,"low":793,"close":19,"change":493,"percent_change":531,"volume":794,"transactions":9,"vwap":19},"2026-04-30",25.049999,3900,{"date":796,"open":797,"high":21,"low":774,"close":21,"change":798,"percent_change":295,"volume":799,"transactions":9,"vwap":21},"2026-04-29",25.091999,0.003,1400,{"date":801,"open":235,"high":802,"low":235,"close":802,"change":803,"percent_change":511,"volume":593,"transactions":9,"vwap":802},"2026-04-28",25.147,0.027,{"date":805,"open":19,"high":574,"low":237,"close":574,"change":295,"percent_change":296,"volume":806,"transactions":9,"vwap":574},"2026-04-27",2800,{"date":808,"open":809,"high":810,"low":809,"close":19,"change":295,"percent_change":296,"volume":638,"transactions":9,"vwap":19},"2026-04-24",25.059999,25.115,{"date":812,"open":809,"high":199,"low":793,"close":199,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":199},"2026-04-23",-0.027,-0.11,1700,{"date":817,"open":235,"high":523,"low":793,"close":818,"change":803,"percent_change":511,"volume":628,"transactions":9,"vwap":818},"2026-04-22",25.127,{"date":820,"open":199,"high":199,"low":199,"close":199,"change":700,"percent_change":161,"volume":713,"transactions":9,"vwap":199},"2026-04-21",{"date":822,"open":21,"high":523,"low":574,"close":523,"change":276,"percent_change":357,"volume":823,"transactions":9,"vwap":523},"2026-04-20",7100,{"date":825,"open":191,"high":21,"low":201,"close":199,"change":276,"percent_change":357,"volume":826,"transactions":9,"vwap":199},"2026-04-17",6000,{"date":828,"open":793,"high":574,"low":829,"close":829,"change":305,"percent_change":305,"volume":830,"transactions":9,"vwap":829},"2026-04-16",25.040001,8400,{"date":832,"open":833,"high":793,"low":30,"close":829,"change":193,"percent_change":834,"volume":835,"transactions":9,"vwap":829},"2026-04-15",24.9,-1.34,11000,{"date":837,"open":540,"high":440,"low":540,"close":440,"change":542,"percent_change":838,"volume":839,"transactions":9,"vwap":440},"2026-04-14",0.32,18400,{"date":841,"open":218,"high":540,"low":220,"close":540,"change":295,"percent_change":296,"volume":842,"transactions":9,"vwap":540},"2026-04-13",9400,{"date":844,"open":247,"high":247,"low":236,"close":247,"change":305,"percent_change":305,"volume":621,"transactions":9,"vwap":247},"2026-04-10",{"date":846,"open":477,"high":247,"low":220,"close":247,"change":305,"percent_change":305,"volume":713,"transactions":9,"vwap":247},"2026-04-09",{"date":848,"open":683,"high":247,"low":218,"close":247,"change":672,"percent_change":25,"volume":849,"transactions":9,"vwap":247},"2026-04-08",8300,{"date":851,"open":209,"high":683,"low":852,"close":683,"change":408,"percent_change":409,"volume":853,"transactions":9,"vwap":683},"2026-04-07",25.215,7600,{"date":855,"open":235,"high":209,"low":199,"close":852,"change":644,"percent_change":339,"volume":856,"transactions":9,"vwap":852},"2026-04-06",4700,{"date":858,"open":220,"high":220,"low":859,"close":517,"change":75,"percent_change":860,"volume":788,"transactions":9,"vwap":517},"2026-04-02",25.175,0.28,{"date":862,"open":863,"high":863,"low":864,"close":574,"change":295,"percent_change":296,"volume":865,"transactions":9,"vwap":574},"2026-04-01",25.13,25.084999,8600,{"date":867,"open":574,"high":529,"low":22,"close":19,"change":295,"percent_change":296,"volume":868,"transactions":9,"vwap":19},"2026-03-31",5600,{"date":870,"open":209,"high":209,"low":199,"close":199,"change":700,"percent_change":161,"volume":806,"transactions":9,"vwap":199},"2026-03-30",{"date":872,"open":199,"high":523,"low":199,"close":523,"change":75,"percent_change":860,"volume":710,"transactions":9,"vwap":523},"2026-03-27",{"date":874,"open":517,"high":517,"low":875,"close":774,"change":876,"percent_change":877,"volume":593,"transactions":9,"vwap":774},"2026-03-26",25.055,-0.13,-0.52,{"date":879,"open":400,"high":400,"low":191,"close":782,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":782},"2026-03-25",-0.19,-0.75,20200,{"date":884,"open":477,"high":333,"low":477,"close":400,"change":511,"percent_change":885,"volume":826,"transactions":9,"vwap":400},"2026-03-24",0.43,{"date":887,"open":587,"high":424,"low":587,"close":540,"change":888,"percent_change":889,"volume":611,"transactions":9,"vwap":540},"2026-03-23",0.15,0.6,{"date":891,"open":218,"high":431,"low":21,"close":21,"change":305,"percent_change":305,"volume":655,"transactions":9,"vwap":21},"2026-03-20",{"date":893,"open":894,"high":895,"low":199,"close":21,"change":149,"percent_change":310,"volume":730,"transactions":9,"vwap":21},"2026-03-19",25.153,25.205,{"date":897,"open":477,"high":477,"low":21,"close":587,"change":310,"percent_change":120,"volume":898,"transactions":9,"vwap":587},"2026-03-18",4300,{"date":900,"open":477,"high":477,"low":21,"close":218,"change":339,"percent_change":471,"volume":901,"transactions":9,"vwap":218},"2026-03-17",4400,{"date":903,"open":477,"high":477,"low":693,"close":21,"change":737,"percent_change":493,"volume":904,"transactions":9,"vwap":21},"2026-03-16",9000,{"date":906,"open":316,"high":316,"low":775,"close":523,"change":372,"percent_change":85,"volume":788,"transactions":9,"vwap":523},"2026-03-13",{"date":908,"open":446,"high":446,"low":548,"close":316,"change":909,"percent_change":372,"volume":799,"transactions":9,"vwap":316},"2026-03-12",-0.05,{"date":911,"open":255,"high":400,"low":255,"close":400,"change":295,"percent_change":296,"volume":179,"transactions":9,"vwap":400},"2026-03-11",{"date":913,"open":400,"high":400,"low":914,"close":255,"change":909,"percent_change":372,"volume":628,"transactions":9,"vwap":255},"2026-03-10",25.314,{"date":916,"open":302,"high":917,"low":400,"close":282,"change":211,"percent_change":733,"volume":655,"transactions":9,"vwap":282},"2026-03-09",25.6,{"date":919,"open":273,"high":273,"low":265,"close":273,"change":305,"percent_change":305,"volume":727,"transactions":9,"vwap":273},"2026-03-06",{"date":921,"open":302,"high":273,"low":302,"close":273,"change":305,"percent_change":305,"volume":922,"transactions":9,"vwap":273},"2026-03-05",600,{"date":924,"open":273,"high":273,"low":255,"close":273,"change":295,"percent_change":296,"volume":617,"transactions":9,"vwap":273},"2026-03-04",{"date":926,"open":927,"high":265,"low":255,"close":265,"change":296,"percent_change":928,"volume":628,"transactions":9,"vwap":265},"2026-03-03",25.493,0.16,{"date":930,"open":667,"high":325,"low":667,"close":325,"change":408,"percent_change":409,"volume":179,"transactions":9,"vwap":325},"2026-03-02",{"date":932,"open":933,"high":317,"low":255,"close":304,"change":748,"percent_change":149,"volume":934,"transactions":9,"vwap":304},"2026-02-27",25.402,2600,{"date":936,"open":255,"high":317,"low":255,"close":256,"change":339,"percent_change":340,"volume":727,"transactions":9,"vwap":256},"2026-02-26",{"date":938,"open":439,"high":939,"low":540,"close":316,"change":296,"percent_change":928,"volume":794,"transactions":9,"vwap":316},"2026-02-25",25.432,{"date":941,"open":317,"high":317,"low":683,"close":530,"change":310,"percent_change":351,"volume":942,"transactions":9,"vwap":530},"2026-02-24",7200,{"date":944,"open":325,"high":325,"low":255,"close":255,"change":149,"percent_change":310,"volume":734,"transactions":9,"vwap":255},"2026-02-23",{"date":946,"open":282,"high":325,"low":333,"close":333,"change":909,"percent_change":372,"volume":806,"transactions":9,"vwap":333},"2026-02-20",{"date":948,"open":949,"high":294,"low":949,"close":294,"change":75,"percent_change":860,"volume":950,"transactions":9,"vwap":294},"2026-02-19",25.415,1800,{"date":952,"open":953,"high":325,"low":316,"close":255,"change":909,"percent_change":372,"volume":954,"transactions":9,"vwap":255},"2026-02-18",25.472,14100,{"date":956,"open":400,"high":325,"low":255,"close":282,"change":319,"percent_change":125,"volume":957,"transactions":9,"vwap":282},"2026-02-17",6900,{"date":959,"open":265,"high":960,"low":245,"close":317,"change":319,"percent_change":125,"volume":826,"transactions":9,"vwap":317},"2026-02-13",25.548,{"date":962,"open":333,"high":326,"low":318,"close":326,"change":606,"percent_change":963,"volume":898,"transactions":9,"vwap":326},"2026-02-12",0.55,{"date":965,"open":400,"high":917,"low":318,"close":446,"change":966,"percent_change":154,"volume":826,"transactions":9,"vwap":446},"2026-02-11",-0.09,{"date":968,"open":282,"high":273,"low":282,"close":256,"change":493,"percent_change":531,"volume":969,"transactions":9,"vwap":256},"2026-02-10",5000,{"date":971,"open":917,"high":917,"low":333,"close":325,"change":972,"percent_change":973,"volume":934,"transactions":9,"vwap":325},"2026-02-09",-0.125,-0.49,{"date":975,"open":425,"high":976,"low":316,"close":976,"change":977,"percent_change":978,"volume":607,"transactions":9,"vwap":976},"2026-02-06",25.625,0.125,0.49,{"date":980,"open":620,"high":981,"low":446,"close":325,"change":493,"percent_change":531,"volume":638,"transactions":9,"vwap":325},"2026-02-05",25.59,{"date":983,"open":620,"high":620,"low":984,"close":265,"change":606,"percent_change":963,"volume":985,"transactions":9,"vwap":265},"2026-02-04",25.351,6700,{"date":987,"open":256,"high":256,"low":318,"close":255,"change":319,"percent_change":125,"volume":621,"transactions":9,"vwap":255},"2026-02-03",{"date":989,"open":440,"high":990,"low":318,"close":424,"change":75,"percent_change":860,"volume":991,"transactions":9,"vwap":424},"2026-02-02",25.485,11700,{"date":993,"open":255,"high":255,"low":316,"close":316,"change":149,"percent_change":310,"volume":994,"transactions":9,"vwap":316},"2026-01-30",5800,{"date":996,"open":981,"high":981,"low":318,"close":440,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":440},"2026-01-29",-0.095,-0.37,10700,{"date":1001,"open":325,"high":325,"low":282,"close":266,"change":295,"percent_change":296,"volume":611,"transactions":9,"vwap":266},"2026-01-28",{"date":1003,"open":302,"high":302,"low":282,"close":385,"change":644,"percent_change":339,"volume":1004,"transactions":9,"vwap":385},"2026-01-27",9100,{"date":1006,"open":273,"high":273,"low":933,"close":363,"change":379,"percent_change":229,"volume":1007,"transactions":9,"vwap":363},"2026-01-26",10400,{"date":1009,"open":604,"high":604,"low":245,"close":425,"change":319,"percent_change":125,"volume":638,"transactions":9,"vwap":425},"2026-01-23",{"date":1011,"open":318,"high":333,"low":698,"close":333,"change":1012,"percent_change":1013,"volume":826,"transactions":9,"vwap":333},"2026-01-22",0.09,0.36,{"date":1015,"open":220,"high":439,"low":220,"close":439,"change":606,"percent_change":1016,"volume":628,"transactions":9,"vwap":439},"2026-01-21",0.56,{"date":1018,"open":490,"high":671,"low":523,"close":517,"change":700,"percent_change":161,"volume":668,"transactions":9,"vwap":517},"2026-01-20",{"date":1020,"open":218,"high":671,"low":1021,"close":218,"change":305,"percent_change":305,"volume":679,"transactions":9,"vwap":218},"2026-01-16",25.202,{"date":1023,"open":245,"high":318,"low":1024,"close":218,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":218},"2026-01-15",25.233,-0.44,-1.71,21000,{"date":1029,"open":1030,"high":1031,"low":917,"close":1031,"change":1012,"percent_change":1032,"volume":830,"transactions":9,"vwap":1031},"2026-01-14",25.64,25.69,0.35,{"date":1034,"open":1030,"high":1035,"low":917,"close":917,"change":748,"percent_change":149,"volume":727,"transactions":9,"vwap":917},"2026-01-13",25.65,{"date":1037,"open":1030,"high":1030,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-01-12",25.595,25.605,0.055,0.22,5900,{"date":1044,"open":1035,"high":1035,"low":1045,"close":273,"change":672,"percent_change":25,"volume":1046,"transactions":9,"vwap":273},"2026-01-09",25.53,8000,{"date":1048,"open":604,"high":1049,"low":624,"close":624,"change":737,"percent_change":493,"volume":625,"transactions":9,"vwap":624},"2026-01-08",25.61,{"date":1051,"open":273,"high":604,"low":1045,"close":1045,"change":149,"percent_change":310,"volume":856,"transactions":9,"vwap":1045},"2026-01-07",{"date":1053,"open":283,"high":1054,"low":273,"close":273,"change":149,"percent_change":310,"volume":1055,"transactions":9,"vwap":273},"2026-01-06",25.735,25600,{"date":1057,"open":255,"high":981,"low":530,"close":604,"change":888,"percent_change":1058,"volume":1059,"transactions":9,"vwap":604},"2026-01-05",0.59,85800,{"date":1061,"open":446,"high":282,"low":752,"close":333,"change":1062,"percent_change":1063,"volume":628,"transactions":9,"vwap":333},"2026-01-02",0.078,0.31,{"date":1065,"open":446,"high":446,"low":1066,"close":1067,"change":1068,"percent_change":295,"volume":1069,"transactions":9,"vwap":1067},"2025-12-31",25.255,25.342,0.002,17800,{"date":1071,"open":318,"high":446,"low":540,"close":245,"change":296,"percent_change":928,"volume":1072,"transactions":9,"vwap":245},"2025-12-30",4800,{"date":1074,"open":407,"high":407,"low":540,"close":540,"change":531,"percent_change":1075,"volume":856,"transactions":9,"vwap":540},"2025-12-29",-0.63,{"date":1077,"open":282,"high":317,"low":282,"close":256,"change":1040,"percent_change":1041,"volume":1078,"transactions":9,"vwap":256},"2025-12-26",1600,{"date":1080,"open":363,"high":256,"low":1081,"close":1081,"change":295,"percent_change":296,"volume":628,"transactions":9,"vwap":1081},"2025-12-24",25.405,{"date":1083,"open":477,"high":416,"low":462,"close":416,"change":783,"percent_change":1084,"volume":611,"transactions":9,"vwap":416},"2025-12-23",0.61,{"date":1086,"open":671,"high":671,"low":462,"close":462,"change":305,"percent_change":305,"volume":1087,"transactions":9,"vwap":462},"2025-12-22",2900,{"date":1089,"open":247,"high":247,"low":490,"close":462,"change":305,"percent_change":305,"volume":628,"transactions":9,"vwap":462},"2025-12-19",{"date":1091,"open":530,"high":245,"low":462,"close":462,"change":310,"percent_change":120,"volume":1092,"transactions":9,"vwap":462},"2025-12-18",3700,{"date":1094,"open":530,"high":440,"low":530,"close":530,"change":743,"percent_change":744,"volume":668,"transactions":9,"vwap":530},"2025-12-17",{"date":1096,"open":245,"high":425,"low":245,"close":425,"change":1097,"percent_change":1098,"volume":1078,"transactions":9,"vwap":425},"2025-12-16",0.059,0.23,{"date":1100,"open":218,"high":318,"low":220,"close":1101,"change":1102,"percent_change":211,"volume":1103,"transactions":9,"vwap":1101},"2025-12-15",25.331,-0.026,9800,{"date":1105,"open":530,"high":1106,"low":530,"close":1106,"change":1107,"percent_change":1108,"volume":815,"transactions":9,"vwap":1106},"2025-12-12",25.357,0.062,0.25,{"date":1110,"open":220,"high":318,"low":220,"close":1111,"change":631,"percent_change":211,"volume":1112,"transactions":9,"vwap":1111},"2025-12-11",25.295,3300,{"date":1114,"open":530,"high":530,"low":530,"close":530,"change":909,"percent_change":372,"volume":745,"transactions":9,"vwap":530},"2025-12-10",{"date":1116,"open":400,"high":282,"low":490,"close":446,"change":267,"percent_change":1117,"volume":994,"transactions":9,"vwap":446},"2025-12-09",-0.26,{"date":1119,"open":318,"high":500,"low":318,"close":500,"change":1120,"percent_change":1121,"volume":754,"transactions":9,"vwap":500},"2025-12-08",0.085,0.34,{"date":1123,"open":247,"high":318,"low":247,"close":318,"change":977,"percent_change":1124,"volume":815,"transactions":9,"vwap":318},"2025-12-05",0.5,{"date":1126,"open":530,"high":530,"low":220,"close":529,"change":211,"percent_change":733,"volume":607,"transactions":9,"vwap":529},"2025-12-04",{"date":1128,"open":1081,"high":1081,"low":698,"close":698,"change":644,"percent_change":339,"volume":713,"transactions":9,"vwap":698},"2025-12-03",{"date":1130,"open":245,"high":245,"low":540,"close":540,"change":305,"percent_change":305,"volume":999,"transactions":9,"vwap":540},"2025-12-02",{"date":1132,"open":517,"high":282,"low":517,"close":540,"change":149,"percent_change":310,"volume":1133,"transactions":9,"vwap":540},"2025-12-01",17100,{"date":1135,"open":318,"high":318,"low":530,"close":530,"change":319,"percent_change":125,"volume":1136,"transactions":9,"vwap":530},"2025-11-28",1500,{"date":1138,"open":407,"high":407,"low":540,"close":318,"change":379,"percent_change":229,"volume":969,"transactions":9,"vwap":318},"2025-11-26",{"date":1140,"open":1141,"high":1141,"low":540,"close":540,"change":700,"percent_change":161,"volume":689,"transactions":9,"vwap":540},"2025-11-25",25.387,{"date":1143,"open":446,"high":446,"low":540,"close":316,"change":737,"percent_change":493,"volume":985,"transactions":9,"vwap":316},"2025-11-24",{"date":1145,"open":540,"high":400,"low":540,"close":446,"change":75,"percent_change":860,"volume":1146,"transactions":9,"vwap":446},"2025-11-21",9700,{"date":1148,"open":245,"high":255,"low":540,"close":540,"change":211,"percent_change":733,"volume":1149,"transactions":9,"vwap":540},"2025-11-20",14400,{"date":1151,"open":1152,"high":1152,"low":425,"close":255,"change":310,"percent_change":351,"volume":1092,"transactions":9,"vwap":255},"2025-11-19",25.441,{"date":1154,"open":282,"high":325,"low":255,"close":317,"change":379,"percent_change":229,"volume":934,"transactions":9,"vwap":317},"2025-11-18",{"date":1156,"open":255,"high":282,"low":1157,"close":424,"change":401,"percent_change":276,"volume":617,"transactions":9,"vwap":424},"2025-11-17",25.388,{"date":1159,"open":282,"high":282,"low":416,"close":949,"change":267,"percent_change":1117,"volume":710,"transactions":9,"vwap":949},"2025-11-14",{"date":1161,"open":317,"high":317,"low":317,"close":317,"change":305,"percent_change":305,"volume":305,"transactions":9,"vwap":317},"2025-11-13",{"date":1163,"open":317,"high":1045,"low":317,"close":317,"change":305,"percent_change":305,"volume":724,"transactions":9,"vwap":317},"2025-11-12",{"date":1165,"open":294,"high":1166,"low":304,"close":317,"change":305,"percent_change":305,"volume":849,"transactions":9,"vwap":317},"2025-11-11",25.574,{"date":1168,"open":317,"high":1030,"low":317,"close":317,"change":276,"percent_change":357,"volume":645,"transactions":9,"vwap":317},"2025-11-10",{"date":1170,"open":255,"high":282,"low":255,"close":333,"change":699,"percent_change":700,"volume":815,"transactions":9,"vwap":333},"2025-11-07",{"date":1172,"open":400,"high":302,"low":400,"close":500,"change":605,"percent_change":606,"volume":767,"transactions":9,"vwap":500},"2025-11-06",{"date":1174,"open":1175,"high":325,"low":255,"close":255,"change":211,"percent_change":733,"volume":1176,"transactions":9,"vwap":255},"2025-11-05",25.456,6800,{"date":1178,"open":273,"high":273,"low":255,"close":325,"change":909,"percent_change":372,"volume":707,"transactions":9,"vwap":325},"2025-11-04",{"date":1180,"open":1181,"high":620,"low":255,"close":273,"change":387,"percent_change":542,"volume":679,"transactions":9,"vwap":273},"2025-11-03",25.426,{"date":1183,"open":326,"high":273,"low":255,"close":1045,"change":672,"percent_change":25,"volume":1184,"transactions":9,"vwap":1045},"2025-10-31",10600,{"date":1186,"open":1045,"high":1045,"low":255,"close":325,"change":295,"percent_change":296,"volume":1187,"transactions":9,"vwap":325},"2025-10-30",17200,{"date":1189,"open":540,"high":283,"low":540,"close":302,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":302},"2025-10-29",0.19,0.75,11800,{"date":1194,"open":255,"high":273,"low":540,"close":540,"change":909,"percent_change":372,"volume":1195,"transactions":9,"vwap":540},"2025-10-28",15900,{"date":1197,"open":981,"high":981,"low":318,"close":318,"change":744,"percent_change":1198,"volume":1199,"transactions":9,"vwap":318},"2025-10-27",-1.09,12900,{"date":1201,"open":325,"high":1202,"low":325,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2025-10-24",25.655,25.63,0.13,0.51,13100,{"date":1208,"open":1035,"high":1035,"low":325,"close":325,"change":1209,"percent_change":130,"volume":1210,"transactions":9,"vwap":325},"2025-10-23",-0.15,46800,{"date":1212,"open":1213,"high":1213,"low":1035,"close":1035,"change":211,"percent_change":733,"volume":779,"transactions":9,"vwap":1035},"2025-10-22",25.754,{"date":1215,"open":1216,"high":1217,"low":1035,"close":1218,"change":379,"percent_change":1190,"volume":823,"transactions":9,"vwap":1218},"2025-10-21",25.73,25.9,25.75,{"date":1220,"open":1035,"high":1221,"low":1035,"close":1221,"change":310,"percent_change":351,"volume":1222,"transactions":9,"vwap":1221},"2025-10-20",25.7,6500,{"date":1224,"open":1225,"high":1226,"low":1035,"close":1226,"change":1227,"percent_change":1228,"volume":745,"transactions":9,"vwap":1226},"2025-10-17",25.651,25.78,0.075,0.29,{"date":1230,"open":1231,"high":1232,"low":1035,"close":1233,"change":267,"percent_change":166,"volume":904,"transactions":9,"vwap":1233},"2025-10-16",25.74,25.8,25.705,{"date":1235,"open":1035,"high":1217,"low":317,"close":1236,"change":876,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2025-10-15",25.77,-0.5,9300,{"date":1240,"open":1241,"high":29,"low":1242,"close":1217,"change":672,"percent_change":25,"volume":1243,"transactions":9,"vwap":1217},"2025-10-14",25.89,25.86,7300,{"date":1245,"open":1242,"high":29,"low":1242,"close":1246,"change":379,"percent_change":1190,"volume":727,"transactions":9,"vwap":1246},"2025-10-13",25.87,{"date":1248,"open":1217,"high":1217,"low":1249,"close":1250,"change":319,"percent_change":125,"volume":1136,"transactions":9,"vwap":1250},"2025-10-10",25.801,25.82,{"date":1252,"open":1253,"high":1254,"low":917,"close":1254,"change":379,"percent_change":1190,"volume":1255,"transactions":9,"vwap":1254},"2025-10-09",25.81,25.85,13600,{"date":1257,"open":1258,"high":1253,"low":1218,"close":1232,"change":295,"percent_change":296,"volume":1259,"transactions":9,"vwap":1232},"2025-10-08",25.79,12800,{"date":1261,"open":325,"high":1258,"low":325,"close":1258,"change":606,"percent_change":963,"volume":1262,"transactions":9,"vwap":1258},"2025-10-07",13900,{"date":1264,"open":1265,"high":1266,"low":1035,"close":1035,"change":909,"percent_change":880,"volume":794,"transactions":9,"vwap":1035},"2025-10-06",25.66,25.675,{"date":1268,"open":1049,"high":1221,"low":917,"close":1221,"change":339,"percent_change":340,"volume":1269,"transactions":9,"vwap":1221},"2025-10-03",20300,{"date":1271,"open":1049,"high":1272,"low":273,"close":917,"change":379,"percent_change":229,"volume":1273,"transactions":9,"vwap":917},"2025-10-02",25.723,36100,{"date":1275,"open":326,"high":620,"low":316,"close":273,"change":672,"percent_change":25,"volume":1276,"transactions":9,"vwap":273},"2025-10-01",67500,{"date":1278,"open":256,"high":624,"low":425,"close":624,"change":319,"percent_change":125,"volume":1279,"transactions":9,"vwap":624},"2025-09-30",31000,{"date":1281,"open":400,"high":1049,"low":400,"close":273,"change":379,"percent_change":229,"volume":628,"transactions":9,"vwap":273},"2025-09-29",{"date":1283,"open":1284,"high":1166,"low":325,"close":325,"change":1285,"percent_change":351,"volume":632,"transactions":9,"vwap":325},"2025-09-26",25.552,-0.079,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":305,"percent_change":305,"volume":305,"transactions":9,"vwap":1288},"2025-09-25",25.579,{"date":1290,"open":1045,"high":1288,"low":1045,"close":1288,"change":1291,"percent_change":1190,"volume":815,"transactions":9,"vwap":1288},"2025-09-24",0.049,{"date":1293,"open":325,"high":1045,"low":325,"close":1045,"change":387,"percent_change":542,"volume":638,"transactions":9,"vwap":1045},"2025-09-23",{"date":1295,"open":326,"high":326,"low":500,"close":326,"change":149,"percent_change":310,"volume":815,"transactions":9,"vwap":326},"2025-09-22",{"date":1297,"open":1045,"high":1045,"low":1045,"close":1045,"change":305,"percent_change":305,"volume":738,"transactions":9,"vwap":1045},"2025-09-19",{"date":1299,"open":1300,"high":1045,"low":1301,"close":1045,"change":1302,"percent_change":1191,"volume":1303,"transactions":9,"vwap":1045},"2025-09-18",25.343,25.318,0.191,13300,{"date":1305,"open":540,"high":1306,"low":540,"close":1306,"change":1307,"percent_change":888,"volume":179,"transactions":9,"vwap":1306},"2025-09-17",25.339,0.039,{"date":1309,"open":540,"high":425,"low":1310,"close":540,"change":339,"percent_change":471,"volume":1311,"transactions":9,"vwap":540},"2025-09-16",25.126,155300,{"date":1313,"open":530,"high":325,"low":523,"close":220,"change":814,"percent_change":249,"volume":1314,"transactions":9,"vwap":220},"2025-09-15",12000,{"date":1316,"open":318,"high":318,"low":548,"close":548,"change":238,"percent_change":239,"volume":1136,"transactions":9,"vwap":548},"2025-09-12",{"date":1318,"open":624,"high":624,"low":318,"close":282,"change":1319,"percent_change":1320,"volume":621,"transactions":9,"vwap":282},"2025-09-11",-0.275,-1.07,{"date":1322,"open":318,"high":1218,"low":698,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2025-09-10",25.725,0.375,1.48,31100,{"date":1328,"open":530,"high":425,"low":540,"close":318,"change":387,"percent_change":542,"volume":1329,"transactions":9,"vwap":318},"2025-09-09",22300,{"date":1331,"open":716,"high":400,"low":1111,"close":439,"change":149,"percent_change":310,"volume":1072,"transactions":9,"vwap":439},"2025-09-08",{"date":1333,"open":548,"high":363,"low":540,"close":318,"change":149,"percent_change":310,"volume":1334,"transactions":9,"vwap":318},"2025-09-05",10900,{"date":1336,"open":540,"high":363,"low":540,"close":446,"change":75,"percent_change":860,"volume":1337,"transactions":9,"vwap":446},"2025-09-04",11100,{"date":1339,"open":540,"high":719,"low":218,"close":540,"change":305,"percent_change":305,"volume":1340,"transactions":9,"vwap":540},"2025-09-03",10200,{"date":1342,"open":247,"high":752,"low":1343,"close":540,"change":295,"percent_change":296,"volume":969,"transactions":9,"vwap":540},"2025-09-02",25.252,{"date":1345,"open":671,"high":540,"low":218,"close":247,"change":305,"percent_change":305,"volume":806,"transactions":9,"vwap":247},"2025-08-29",{"date":1347,"open":218,"high":247,"low":218,"close":247,"change":1348,"percent_change":1012,"volume":794,"transactions":9,"vwap":247},"2025-08-28",0.022,{"date":1350,"open":671,"high":477,"low":218,"close":1351,"change":1352,"percent_change":737,"volume":969,"transactions":9,"vwap":1351},"2025-08-27",25.268,-0.002,{"date":1354,"open":540,"high":540,"low":218,"close":671,"change":1355,"percent_change":493,"volume":849,"transactions":9,"vwap":671},"2025-08-26",-0.011,{"date":1357,"open":540,"high":540,"low":1358,"close":1359,"change":1360,"percent_change":310,"volume":1361,"transactions":9,"vwap":1359},"2025-08-25",25.257,25.281,-0.019,4900,{"date":1363,"open":247,"high":439,"low":490,"close":540,"change":379,"percent_change":229,"volume":1364,"transactions":9,"vwap":540},"2025-08-22",6600,{"date":1366,"open":540,"high":540,"low":218,"close":218,"change":743,"percent_change":744,"volume":625,"transactions":9,"vwap":218},"2025-08-21",{"date":1368,"open":548,"high":363,"low":540,"close":530,"change":295,"percent_change":296,"volume":767,"transactions":9,"vwap":530},"2025-08-20",{"date":1370,"open":477,"high":530,"low":1371,"close":548,"change":295,"percent_change":296,"volume":1087,"transactions":9,"vwap":548},"2025-08-19",25.278,{"date":1373,"open":218,"high":530,"low":218,"close":540,"change":305,"percent_change":305,"volume":957,"transactions":9,"vwap":540},"2025-08-18",{"date":1375,"open":540,"high":318,"low":218,"close":540,"change":305,"percent_change":305,"volume":607,"transactions":9,"vwap":540},"2025-08-15",{"date":1377,"open":548,"high":255,"low":477,"close":540,"change":305,"percent_change":305,"volume":1378,"transactions":9,"vwap":540},"2025-08-14",4500,{"date":1380,"open":540,"high":548,"low":477,"close":540,"change":295,"percent_change":296,"volume":668,"transactions":9,"vwap":540},"2025-08-13",{"date":1382,"open":540,"high":1383,"low":247,"close":247,"change":737,"percent_change":493,"volume":754,"transactions":9,"vwap":247},"2025-08-12",25.371,{"date":1385,"open":439,"high":425,"low":477,"close":540,"change":319,"percent_change":125,"volume":1176,"transactions":9,"vwap":540},"2025-08-11",{"date":1387,"open":439,"high":439,"low":914,"close":439,"change":295,"percent_change":296,"volume":707,"transactions":9,"vwap":439},"2025-08-08",{"date":1389,"open":540,"high":440,"low":540,"close":530,"change":319,"percent_change":125,"volume":1390,"transactions":9,"vwap":530},"2025-08-07",5400,{"date":1392,"open":540,"high":318,"low":540,"close":318,"change":1012,"percent_change":1013,"volume":1136,"transactions":9,"vwap":318},"2025-08-06",{"date":1394,"open":540,"high":540,"low":683,"close":683,"change":493,"percent_change":531,"volume":713,"transactions":9,"vwap":683},"2025-08-05",{"date":1396,"open":540,"high":540,"low":1397,"close":540,"change":305,"percent_change":305,"volume":1398,"transactions":9,"vwap":540},"2025-08-04",25.171,5200,{"date":1400,"open":540,"high":540,"low":523,"close":540,"change":401,"percent_change":276,"volume":1401,"transactions":9,"vwap":540},"2025-08-01",8700,{"date":1403,"open":782,"high":540,"low":782,"close":688,"change":605,"percent_change":606,"volume":826,"transactions":9,"vwap":688},"2025-07-31",{"date":1405,"open":517,"high":540,"low":21,"close":218,"change":276,"percent_change":357,"volume":806,"transactions":9,"vwap":218},"2025-07-30",{"date":1407,"open":218,"high":218,"low":587,"close":517,"change":814,"percent_change":249,"volume":794,"transactions":9,"vwap":517},"2025-07-29",{"date":1409,"open":247,"high":325,"low":21,"close":540,"change":1098,"percent_change":1410,"volume":749,"transactions":9,"vwap":540},"2025-07-28",0.92,{"date":1412,"open":793,"high":529,"low":793,"close":201,"change":672,"percent_change":25,"volume":1092,"transactions":9,"vwap":201},"2025-07-25",{"date":1414,"open":809,"high":523,"low":829,"close":829,"change":737,"percent_change":493,"volume":1415,"transactions":9,"vwap":829},"2025-07-24",15800,{"date":1417,"open":220,"high":782,"low":793,"close":793,"change":105,"percent_change":1418,"volume":1259,"transactions":9,"vwap":793},"2025-07-23",-1.18,{"date":1420,"open":624,"high":624,"low":671,"close":318,"change":1209,"percent_change":1421,"volume":679,"transactions":9,"vwap":318},"2025-07-22",-0.59,{"date":1423,"open":282,"high":273,"low":282,"close":325,"change":1424,"percent_change":1228,"volume":1007,"transactions":9,"vwap":325},"2025-07-21",0.073,{"date":1426,"open":326,"high":326,"low":1427,"close":1428,"change":1429,"percent_change":909,"volume":1430,"transactions":9,"vwap":1428},"2025-07-18",25.316,25.427,-0.013,8900,{"date":1432,"open":326,"high":326,"low":318,"close":363,"change":75,"percent_change":860,"volume":950,"transactions":9,"vwap":363},"2025-07-17",{"date":1434,"open":273,"high":273,"low":462,"close":446,"change":418,"percent_change":1435,"volume":794,"transactions":9,"vwap":446},"2025-07-16",-0.7,{"date":1437,"open":220,"high":273,"low":220,"close":273,"change":814,"percent_change":249,"volume":1438,"transactions":9,"vwap":273},"2025-07-15",10500,{"date":1440,"open":273,"high":1265,"low":325,"close":1265,"change":928,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1265},"2025-07-14",0.63,13700,{"date":1444,"open":683,"high":615,"low":683,"close":325,"change":229,"percent_change":1445,"volume":1446,"transactions":9,"vwap":325},"2025-07-11",0.79,13500,{"date":1448,"open":235,"high":540,"low":235,"close":540,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":540},"2025-07-10",0.3,1.2,14300,{"date":1453,"open":21,"high":21,"low":1454,"close":328,"change":737,"percent_change":493,"volume":788,"transactions":9,"vwap":328},"2025-07-09",24.98,{"date":1456,"open":1457,"high":863,"low":1457,"close":22,"change":1458,"percent_change":1204,"volume":767,"transactions":9,"vwap":22},"2025-07-08",24.95,0.032,{"date":1460,"open":829,"high":829,"low":1461,"close":1462,"change":1463,"percent_change":75,"volume":856,"transactions":9,"vwap":1462},"2025-07-07",24.97,24.978,0.018,{"date":1465,"open":1457,"high":1466,"low":1457,"close":1466,"change":295,"percent_change":296,"volume":799,"transactions":9,"vwap":1466},"2025-07-03",24.96,{"date":1468,"open":1469,"high":237,"low":1470,"close":1457,"change":295,"percent_change":296,"volume":969,"transactions":9,"vwap":1457},"2025-07-02",24.839,24.77,{"date":1472,"open":833,"high":774,"low":1473,"close":1474,"change":1475,"percent_change":581,"volume":1476,"transactions":9,"vwap":1474},"2025-07-01",24.85,24.94,0.109,16400,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1112,"transactions":9,"vwap":1480},"2025-06-30",24.6,24.831,0.231,0.94,{"date":1484,"open":1485,"high":1479,"low":1486,"close":1479,"change":387,"percent_change":542,"volume":593,"transactions":9,"vwap":1479},"2025-06-27",24.55,24.54,{"date":1488,"open":1489,"high":1479,"low":1490,"close":1490,"change":149,"percent_change":310,"volume":734,"transactions":9,"vwap":1490},"2025-06-26",24.59,24.58,{"date":1492,"open":1493,"high":1479,"low":1493,"close":1479,"change":675,"percent_change":387,"volume":593,"transactions":9,"vwap":1479},"2025-06-25",24.45,{"date":1495,"open":1496,"high":1479,"low":1496,"close":1497,"change":1227,"percent_change":1063,"volume":1092,"transactions":9,"vwap":1497},"2025-06-24",24.418,24.595,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":75,"percent_change":1228,"volume":1501,"transactions":9,"vwap":1500},"2025-06-23",24.52,400,{"date":1503,"open":1504,"high":1493,"low":1504,"close":1493,"change":379,"percent_change":229,"volume":1501,"transactions":9,"vwap":1493},"2025-06-20",24.42,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1107,"percent_change":1108,"volume":815,"transactions":9,"vwap":1508},"2025-06-18",24.48,24.4,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":860,"volume":1514,"transactions":9,"vwap":1512},"2025-06-17",24.419,24.338,0.068,300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":75,"percent_change":1228,"volume":1078,"transactions":9,"vwap":1520},"2025-06-16",24.25,24.28,24.22,24.27,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":644,"percent_change":339,"volume":745,"transactions":9,"vwap":1524},"2025-06-13",24.23,24.2,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":401,"percent_change":276,"volume":724,"transactions":9,"vwap":1528},"2025-06-12",24.24,24.175,{"date":1530,"open":1531,"high":1523,"low":1531,"close":1532,"change":644,"percent_change":339,"volume":1136,"transactions":9,"vwap":1532},"2025-06-11",24.1,24.16,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":699,"percent_change":700,"volume":745,"transactions":9,"vwap":1537},"2025-06-10",24.14,24.152,24.135,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":295,"percent_change":296,"volume":1390,"transactions":9,"vwap":1541},"2025-06-09",24,24.15,23.98,{"date":1544,"open":1541,"high":1541,"low":1535,"close":1535,"change":743,"percent_change":259,"volume":724,"transactions":9,"vwap":1535},"2025-06-06",{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":229,"percent_change":1550,"volume":617,"transactions":9,"vwap":1549},"2025-06-05",24.19,24.29,24.21,0.83,{"date":1552,"open":1531,"high":1531,"low":1553,"close":1554,"change":966,"percent_change":998,"volume":1092,"transactions":9,"vwap":1554},"2025-06-04",23.9,24.01,{"date":1556,"open":1548,"high":1548,"low":1557,"close":1531,"change":1558,"percent_change":1559,"volume":621,"transactions":9,"vwap":1531},"2025-06-03",24.0049992,-0.145,-0.6,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":699,"percent_change":700,"volume":1566,"transactions":9,"vwap":1565},"2025-06-02",23.92,24.34,23.91,24.245,2300,{"date":1568,"open":1569,"high":1570,"low":1540,"close":1571,"change":928,"percent_change":1572,"volume":1566,"transactions":9,"vwap":1571},"2025-05-30",24.09,24.3,24.26,0.66,{"date":1574,"open":1553,"high":1575,"low":1576,"close":1531,"change":1041,"percent_change":1410,"volume":1042,"transactions":9,"vwap":1531},"2025-05-29",24.12,23.87,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":675,"percent_change":387,"volume":179,"transactions":9,"vwap":1580},"2025-05-28",23.85,23.88,23.846,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1340,"transactions":9,"vwap":1587},"2025-05-27",23.7,23.95,23.69,23.875,0.325,1.38,{"date":1591,"open":1584,"high":1584,"low":1592,"close":1593,"change":909,"percent_change":49,"volume":788,"transactions":9,"vwap":1593},"2025-05-23",23.54,23.55,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":531,"percent_change":771,"volume":985,"transactions":9,"vwap":1597},"2025-05-22",23.78,23.6,{"date":1599,"open":1580,"high":1580,"low":1600,"close":1601,"change":876,"percent_change":1602,"volume":1078,"transactions":9,"vwap":1601},"2025-05-21",23.58,23.76,-0.54,{"date":1604,"open":1605,"high":1585,"low":1606,"close":1607,"change":296,"percent_change":765,"volume":1072,"transactions":9,"vwap":1607},"2025-05-20",23.93,23.79,23.89,{"date":1609,"open":1610,"high":1553,"low":1611,"close":1579,"change":296,"percent_change":765,"volume":1612,"transactions":9,"vwap":1579},"2025-05-19",23.865,23.75,5100,{"date":1614,"open":32,"high":1615,"low":32,"close":1615,"change":737,"percent_change":493,"volume":617,"transactions":9,"vwap":1615},"2025-05-16",23.81,{"date":1617,"open":1606,"high":1618,"low":1611,"close":1619,"change":75,"percent_change":1228,"volume":1390,"transactions":9,"vwap":1619},"2025-05-15",23.873,23.82,{"date":1621,"open":1606,"high":1622,"low":1623,"close":1611,"change":770,"percent_change":1624,"volume":1072,"transactions":9,"vwap":1611},"2025-05-14",23.84,23.59,-0.71,{"date":1626,"open":1553,"high":1627,"low":1628,"close":1562,"change":387,"percent_change":542,"volume":1629,"transactions":9,"vwap":1562},"2025-05-13",23.94,23.53,23000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1553,"change":75,"percent_change":1228,"volume":1361,"transactions":9,"vwap":1553},"2025-05-12",23.99,23.997,23.86,{"date":1636,"open":1576,"high":1542,"low":1584,"close":1637,"change":737,"percent_change":493,"volume":1638,"transactions":9,"vwap":1637},"2025-05-09",23.83,17500,{"date":1640,"open":1641,"high":1580,"low":1642,"close":1622,"change":379,"percent_change":286,"volume":1092,"transactions":9,"vwap":1622},"2025-05-08",23.775,23.66,{"date":1644,"open":1619,"high":1619,"low":1645,"close":1606,"change":880,"percent_change":85,"volume":985,"transactions":9,"vwap":1606},"2025-05-07",23.612,{"date":1647,"open":1531,"high":1531,"low":32,"close":1542,"change":42,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1542},"2025-05-06",-0.91,6100,{"date":1651,"open":1569,"high":1524,"low":1652,"close":1524,"change":1228,"percent_change":1653,"volume":767,"transactions":9,"vwap":1524},"2025-05-05",24.049999,1.21,{"date":1655,"open":1596,"high":1656,"low":1657,"close":1564,"change":1228,"percent_change":1658,"volume":1378,"transactions":9,"vwap":1564},"2025-05-02",24.07,23.725,1.23,{"date":1660,"open":1661,"high":1606,"low":1662,"close":1663,"change":1204,"percent_change":963,"volume":1664,"transactions":9,"vwap":1663},"2025-05-01",23.51,23.443,23.62,19800,{"date":1666,"open":1667,"high":1592,"low":1668,"close":1669,"change":511,"percent_change":76,"volume":1670,"transactions":9,"vwap":1669},"2025-04-30",23.37,23.35,23.49,6300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":387,"percent_change":1012,"volume":1677,"transactions":9,"vwap":1676},"2025-04-29",23.45,23.63,23.25,23.38,12400,{"date":1679,"open":1680,"high":1600,"low":1681,"close":1682,"change":700,"percent_change":1117,"volume":1069,"transactions":9,"vwap":1682},"2025-04-28",23.48,23.222,23.36,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":286,"percent_change":1689,"volume":1361,"transactions":9,"vwap":1688},"2025-04-25",23.523,23.579,23.29,23.42,0.9,{"date":185,"open":1691,"high":1692,"low":181,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},23.675,23.733,23.21,-0.465,-1.96,27900]