[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METCZ":3,"homepage-market-summary":33,"stock-historical-METCZ":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"METCZ","2026-10-06",{"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},8.3483,2.09376,"Quarterly","2026-10-15",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},25.0801,25.18,25.08,25.165,-0.0849,-0.34,2704,37,25.118,26,24.832,5891.399664,21.2,460,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":28,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},23.18,6722,2453449.916,6.72,"2025-04-23",[187,188,197,206,215,223,234,244,254,263,272,282,291,299,306,316,323,330,336,342,348,353,360,368,374,383,390,397,405,414,421,429,435,441,445,451,459,466,474,480,489,498,506,512,518,525,529,537,542,547,551,558,565,571,578,583,587,590,595,600,604,610,614,618,621,625,628,631,633,638,643,648,651,656,661,665,669,672,676,678,682,689,694,696,701,704,707,710,715,718,721,724,728,732,734,739,743,748,750,752,754,756,761,764,768,772,777,781,783,788,793,797,800,804,809,812,815,818,821,825,830,834,837,839,841,844,848,851,856,861,865,867,869,874,879,882,886,888,892,896,899,902,905,908,910,913,916,918,921,923,927,929,933,935,938,941,943,945,949,953,956,959,961,964,967,971,975,978,982,984,988,991,996,998,1001,1004,1006,1010,1013,1015,1018,1024,1029,1032,1038,1042,1045,1047,1051,1055,1059,1065,1068,1071,1074,1077,1080,1083,1085,1088,1090,1094,1099,1104,1108,1110,1113,1116,1119,1121,1123,1125,1128,1131,1133,1136,1138,1141,1144,1147,1149,1152,1154,1156,1158,1161,1163,1165,1167,1171,1173,1176,1179,1182,1187,1190,1194,1200,1205,1208,1213,1217,1223,1228,1233,1238,1241,1245,1250,1254,1257,1261,1264,1268,1271,1274,1276,1280,1283,1286,1288,1290,1292,1298,1302,1306,1309,1311,1315,1321,1324,1326,1329,1332,1335,1338,1340,1343,1347,1350,1356,1359,1361,1363,1366,1368,1370,1373,1375,1378,1380,1382,1385,1387,1389,1393,1396,1398,1400,1402,1405,1407,1410,1413,1416,1419,1425,1427,1430,1433,1437,1441,1445,1448,1452,1457,1460,1464,1470,1476,1480,1484,1487,1491,1495,1498,1502,1508,1514,1518,1522,1526,1531,1536,1538,1544,1548,1553,1560,1566,1570,1575,1583,1588,1592,1597,1602,1607,1611,1615,1619,1624,1629,1633,1637,1640,1645,1649,1654,1660,1666,1673,1678,1684,1691],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":22,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",25.1,25.07,0.065,0.26,5922.8812,107,25.1158,{"date":198,"open":199,"high":199,"low":200,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",25.23,24.92,-0.1,-0.4,6671.8788,104,25.1222,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":-6,"volume":212,"transactions":213,"vwap":214},"2026-10-01",25.25,24.8801,25.2,-0.0005,5905.8788,89,25.0336,{"date":216,"open":210,"high":217,"low":210,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",25.2005,0.0505,0.2,1134.8788,61,25.1977,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",25.14,25.245,25.02,25.15,-0.14,-0.55,7784.8788,108,25.1712,{"date":235,"open":236,"high":237,"low":190,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",25.34,25.3401,25.29,-0.1101,-0.43,11458.8788,99,25.2254,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",25.4,25.46,25.4001,-0.0749,-0.29,2937.8788,30,25.4061,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",25.54,25.475,-0.065,-0.25,1044.8788,22,25.4878,{"date":264,"open":265,"high":265,"low":266,"close":256,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",25.55,25.4005,0.0153,0.06,5844.8788,38,25.464,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",25.45,25.58,25.5247,0.0547,0.21,1616.8788,32,25.5063,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":155,"volume":288,"transactions":289,"vwap":290},"2026-09-21",25.4701,25.529,25.47,0.01,3720.8788,57,25.4863,{"date":292,"open":293,"high":294,"low":295,"close":247,"change":296,"percent_change":296,"volume":297,"transactions":252,"vwap":298},"2026-09-18",25.49,25.555,25.455,0,1863.8788,25.5026,{"date":300,"open":247,"high":247,"low":247,"close":247,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",-0.02,-0.08,448.8788,13,25.4756,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",25.36,25.48,25.35,-0.03,-0.12,3313.1478,46,25.3726,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":287,"percent_change":155,"volume":320,"transactions":321,"vwap":322},"2026-09-15",25.5,25.51,1927.8788,25,25.4993,{"date":324,"open":325,"high":318,"low":326,"close":318,"change":296,"percent_change":296,"volume":327,"transactions":328,"vwap":329},"2026-09-14",25.425,25.42,5019.8788,40,25.4736,{"date":331,"open":308,"high":318,"low":310,"close":318,"change":332,"percent_change":333,"volume":334,"transactions":321,"vwap":335},"2026-09-11",0.1,0.39,1706.8788,25.3951,{"date":337,"open":326,"high":326,"low":338,"close":246,"change":301,"percent_change":302,"volume":339,"transactions":340,"vwap":341},"2026-09-10",25.391,3058.8788,34,25.3973,{"date":343,"open":310,"high":293,"low":310,"close":326,"change":302,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",-0.31,3824.8788,65,25.4313,{"date":349,"open":293,"high":318,"low":326,"close":318,"change":268,"percent_change":110,"volume":350,"transactions":351,"vwap":352},"2026-09-08",5205.803,50,25.4604,{"date":354,"open":355,"high":293,"low":355,"close":355,"change":356,"percent_change":201,"volume":357,"transactions":358,"vwap":359},"2026-09-04",25.44,-0.0244,2406.8788,53,25.4641,{"date":361,"open":274,"high":309,"low":355,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",25.4644,-0.0506,-0.2,5283.8788,67,25.4618,{"date":369,"open":247,"high":370,"low":247,"close":370,"change":371,"percent_change":219,"volume":372,"transactions":346,"vwap":373},"2026-09-02",25.515,0.05,4960.8788,25.4729,{"date":375,"open":247,"high":286,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",25.4483,25.465,0.0051,0.02,5218.8788,85,25.4577,{"date":384,"open":247,"high":247,"low":295,"close":385,"change":386,"percent_change":379,"volume":387,"transactions":388,"vwap":389},"2026-08-31",25.4599,0.0049,2070.8788,47,25.4567,{"date":391,"open":392,"high":247,"low":246,"close":295,"change":393,"percent_change":268,"volume":394,"transactions":395,"vwap":396},"2026-08-28",25.41,0.015,5849.8788,58,25.4405,{"date":398,"open":246,"high":274,"low":399,"close":355,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",25.375,0.045,0.18,4272.8788,66,25.4303,{"date":406,"open":407,"high":355,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",25.438,25.395,-0.0449,-0.18,3972.1418,68,25.4173,{"date":415,"open":416,"high":355,"low":417,"close":418,"change":287,"percent_change":155,"volume":419,"transactions":403,"vwap":420},"2026-08-25",25.43,25.39,25.4399,4058.8788,25.4182,{"date":422,"open":392,"high":274,"low":423,"close":424,"change":425,"percent_change":219,"volume":426,"transactions":427,"vwap":428},"2026-08-24",25.385,25.4299,0.0499,7410.8002,42,25.4246,{"date":430,"open":431,"high":246,"low":431,"close":432,"change":311,"percent_change":312,"volume":433,"transactions":26,"vwap":434},"2026-08-21",25.33,25.38,6168.8395,25.3734,{"date":436,"open":392,"high":392,"low":437,"close":392,"change":296,"percent_change":296,"volume":438,"transactions":439,"vwap":440},"2026-08-20",25.37,1469.8395,27,25.399,{"date":442,"open":308,"high":392,"low":310,"close":392,"change":371,"percent_change":219,"volume":443,"transactions":403,"vwap":444},"2026-08-19",15553.8395,25.3784,{"date":446,"open":308,"high":308,"low":431,"close":308,"change":447,"percent_change":110,"volume":448,"transactions":449,"vwap":450},"2026-08-18",0.0595,5028.8395,62,25.3456,{"date":452,"open":310,"high":310,"low":453,"close":454,"change":455,"percent_change":364,"volume":456,"transactions":457,"vwap":458},"2026-08-17",25.24,25.3005,-0.0495,3556.8395,45,25.3114,{"date":460,"open":236,"high":432,"low":461,"close":310,"change":332,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",25.3395,0.4,3084.8395,21,25.3431,{"date":467,"open":468,"high":468,"low":208,"close":208,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",25.28,-0.0899,-0.35,455.8395,16,25.2674,{"date":475,"open":476,"high":236,"low":476,"close":477,"change":287,"percent_change":155,"volume":478,"transactions":464,"vwap":479},"2026-08-12",25.2001,25.3399,1404.8395,25.2982,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",25.21,25.3299,-0.0101,-0.04,2135.6015,33,25.3087,{"date":490,"open":491,"high":492,"low":493,"close":236,"change":494,"percent_change":49,"volume":495,"transactions":496,"vwap":497},"2026-08-07",25.265,25.435,25.2499,0.1215,6362.8395,43,25.2932,{"date":499,"open":431,"high":431,"low":20,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",25.2185,0.0285,0.11,2575.8395,49,25.2249,{"date":507,"open":208,"high":208,"low":508,"close":508,"change":287,"percent_change":155,"volume":509,"transactions":510,"vwap":511},"2026-08-05",25.19,1410.8395,78,25.2149,{"date":513,"open":514,"high":20,"low":228,"close":20,"change":201,"percent_change":202,"volume":515,"transactions":516,"vwap":517},"2026-08-04",25.16,3206.1045,54,25.1713,{"date":519,"open":520,"high":521,"low":520,"close":468,"change":485,"percent_change":522,"volume":523,"transactions":388,"vwap":524},"2026-08-03",25.225,25.32,-0.16,2177.8485,25.2568,{"date":526,"open":521,"high":521,"low":521,"close":521,"change":527,"percent_change":485,"volume":471,"transactions":439,"vwap":528},"2026-07-31",-0.0099,25.3165,{"date":530,"open":531,"high":431,"low":531,"close":483,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",25.3,0.0199,0.08,1729.8395,20,25.3189,{"date":538,"open":468,"high":521,"low":514,"close":539,"change":301,"percent_change":302,"volume":540,"transactions":346,"vwap":541},"2026-07-29",25.31,4540.8395,25.2325,{"date":543,"open":482,"high":431,"low":482,"close":431,"change":296,"percent_change":296,"volume":544,"transactions":545,"vwap":546},"2026-07-28",2609.3475,77,25.2369,{"date":548,"open":431,"high":431,"low":491,"close":431,"change":296,"percent_change":296,"volume":549,"transactions":464,"vwap":550},"2026-07-27",1728.3195,25.3094,{"date":552,"open":482,"high":431,"low":514,"close":431,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",0.0299,0.12,3607.8395,56,25.2087,{"date":559,"open":521,"high":431,"low":531,"close":560,"change":561,"percent_change":302,"volume":562,"transactions":563,"vwap":564},"2026-07-23",25.3001,-0.0199,2502.8395,28,25.3109,{"date":566,"open":531,"high":521,"low":567,"close":521,"change":296,"percent_change":296,"volume":568,"transactions":569,"vwap":570},"2026-07-22",25.12,1302.8395,31,25.2662,{"date":572,"open":228,"high":521,"low":573,"close":521,"change":502,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",25.081,0.44,8973.8395,63,25.1662,{"date":579,"open":580,"high":208,"low":580,"close":482,"change":301,"percent_change":302,"volume":581,"transactions":563,"vwap":582},"2026-07-20",25.17,4780.8395,25.2245,{"date":584,"open":199,"high":199,"low":585,"close":199,"change":371,"percent_change":219,"volume":586,"transactions":9,"vwap":199},"2026-07-17",25.195,800,{"date":588,"open":514,"high":20,"low":21,"close":20,"change":379,"percent_change":533,"volume":589,"transactions":9,"vwap":20},"2026-07-16",9900,{"date":591,"open":191,"high":508,"low":191,"close":514,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":514},"2026-07-15",-0.42,-1.64,7500,{"date":596,"open":597,"high":275,"low":256,"close":275,"change":598,"percent_change":85,"volume":599,"transactions":9,"vwap":275},"2026-07-14",25.57,0.035,4600,{"date":601,"open":256,"high":597,"low":256,"close":602,"change":379,"percent_change":533,"volume":603,"transactions":9,"vwap":602},"2026-07-13",25.545,3500,{"date":605,"open":265,"high":597,"low":606,"close":607,"change":608,"percent_change":229,"volume":609,"transactions":9,"vwap":607},"2026-07-10",25.445,25.525,-0.035,2200,{"date":611,"open":265,"high":612,"low":265,"close":612,"change":287,"percent_change":155,"volume":613,"transactions":9,"vwap":612},"2026-07-09",25.56,3200,{"date":615,"open":265,"high":265,"low":616,"close":265,"change":296,"percent_change":296,"volume":617,"transactions":9,"vwap":265},"2026-07-08",25.52,7400,{"date":619,"open":256,"high":265,"low":616,"close":265,"change":598,"percent_change":85,"volume":620,"transactions":9,"vwap":265},"2026-07-07",3800,{"date":622,"open":256,"high":256,"low":370,"close":370,"change":623,"percent_change":201,"volume":624,"transactions":9,"vwap":370},"2026-07-06",-0.025,1300,{"date":626,"open":293,"high":256,"low":293,"close":256,"change":379,"percent_change":533,"volume":627,"transactions":9,"vwap":256},"2026-07-02",15300,{"date":629,"open":318,"high":616,"low":318,"close":616,"change":296,"percent_change":296,"volume":630,"transactions":9,"vwap":616},"2026-07-01",2100,{"date":632,"open":318,"high":616,"low":309,"close":616,"change":393,"percent_change":268,"volume":586,"transactions":9,"vwap":616},"2026-06-30",{"date":634,"open":309,"high":616,"low":309,"close":635,"change":636,"percent_change":332,"volume":637,"transactions":9,"vwap":635},"2026-06-29",25.505,0.025,5700,{"date":639,"open":640,"high":318,"low":309,"close":309,"change":641,"percent_change":302,"volume":642,"transactions":9,"vwap":309},"2026-06-26",25.495,-0.021,2400,{"date":644,"open":318,"high":616,"low":318,"close":645,"change":646,"percent_change":155,"volume":647,"transactions":9,"vwap":645},"2026-06-25",25.501,0.011,9200,{"date":649,"open":309,"high":319,"low":309,"close":293,"change":287,"percent_change":155,"volume":650,"transactions":9,"vwap":293},"2026-06-24",27100,{"date":652,"open":539,"high":309,"low":539,"close":309,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":309},"2026-06-23",0.165,0.65,67100,{"date":657,"open":658,"high":431,"low":531,"close":659,"change":393,"percent_change":268,"volume":660,"transactions":9,"vwap":659},"2026-06-22",25.305,25.315,7000,{"date":662,"open":663,"high":531,"low":663,"close":531,"change":664,"percent_change":554,"volume":179,"transactions":9,"vwap":531},"2026-06-18",25.27,0.03,{"date":666,"open":663,"high":663,"low":663,"close":663,"change":667,"percent_change":379,"volume":668,"transactions":9,"vwap":663},"2026-06-17",0.005,200,{"date":670,"open":310,"high":310,"low":210,"close":491,"change":667,"percent_change":379,"volume":671,"transactions":9,"vwap":491},"2026-06-16",3000,{"date":673,"open":208,"high":674,"low":208,"close":675,"change":393,"percent_change":268,"volume":586,"transactions":9,"vwap":675},"2026-06-15",25.296,25.26,{"date":677,"open":482,"high":226,"low":514,"close":226,"change":485,"percent_change":522,"volume":609,"transactions":9,"vwap":226},"2026-06-12",{"date":679,"open":20,"high":680,"low":567,"close":680,"change":598,"percent_change":85,"volume":681,"transactions":9,"vwap":680},"2026-06-11",25.285,11600,{"date":683,"open":684,"high":684,"low":685,"close":208,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":208},"2026-06-10",25.298,25.112,-0.075,-0.3,16900,{"date":690,"open":236,"high":246,"low":531,"close":691,"change":692,"percent_change":693,"volume":671,"transactions":9,"vwap":691},"2026-06-09",25.325,-0.015,-0.06,{"date":695,"open":521,"high":236,"low":521,"close":236,"change":192,"percent_change":193,"volume":624,"transactions":9,"vwap":236},"2026-06-08",{"date":697,"open":208,"high":698,"low":210,"close":699,"change":608,"percent_change":229,"volume":700,"transactions":9,"vwap":699},"2026-06-05",25.302,25.275,2700,{"date":702,"open":468,"high":539,"low":468,"close":539,"change":301,"percent_change":302,"volume":703,"transactions":9,"vwap":539},"2026-06-04",1900,{"date":705,"open":675,"high":431,"low":675,"close":431,"change":636,"percent_change":332,"volume":706,"transactions":9,"vwap":431},"2026-06-03",900,{"date":708,"open":709,"high":709,"low":675,"close":658,"change":608,"percent_change":229,"volume":179,"transactions":9,"vwap":658},"2026-06-02",25.336,{"date":711,"open":712,"high":713,"low":714,"close":236,"change":268,"percent_change":110,"volume":630,"transactions":9,"vwap":236},"2026-06-01",25.359,25.376,25.251,{"date":716,"open":468,"high":468,"low":468,"close":468,"change":296,"percent_change":296,"volume":717,"transactions":9,"vwap":468},"2026-05-29",700,{"date":719,"open":238,"high":238,"low":663,"close":468,"change":296,"percent_change":296,"volume":720,"transactions":9,"vwap":468},"2026-05-28",2500,{"date":722,"open":468,"high":468,"low":208,"close":468,"change":379,"percent_change":533,"volume":723,"transactions":9,"vwap":468},"2026-05-27",3600,{"date":725,"open":236,"high":236,"low":675,"close":675,"change":201,"percent_change":726,"volume":727,"transactions":9,"vwap":675},"2026-05-26",-0.39,1100,{"date":729,"open":417,"high":417,"low":236,"close":308,"change":730,"percent_change":485,"volume":731,"transactions":9,"vwap":308},"2026-05-22",-0.01,500,{"date":733,"open":468,"high":437,"low":468,"close":437,"change":502,"percent_change":574,"volume":179,"transactions":9,"vwap":437},"2026-05-21",{"date":735,"open":675,"high":539,"low":675,"close":675,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":675},"2026-05-20",-0.07,-0.28,1200,{"date":740,"open":531,"high":417,"low":531,"close":431,"change":741,"percent_change":301,"volume":742,"transactions":9,"vwap":431},"2026-05-19",-0.005,4100,{"date":744,"open":432,"high":432,"low":531,"close":745,"change":746,"percent_change":410,"volume":747,"transactions":9,"vwap":745},"2026-05-18",25.335,-0.045,3100,{"date":749,"open":432,"high":432,"low":432,"close":432,"change":379,"percent_change":533,"volume":731,"transactions":9,"vwap":432},"2026-05-15",{"date":751,"open":431,"high":308,"low":431,"close":308,"change":296,"percent_change":296,"volume":706,"transactions":9,"vwap":308},"2026-05-14",{"date":753,"open":308,"high":432,"low":675,"close":308,"change":730,"percent_change":485,"volume":747,"transactions":9,"vwap":308},"2026-05-13",{"date":755,"open":208,"high":437,"low":208,"close":437,"change":296,"percent_change":296,"volume":179,"transactions":9,"vwap":437},"2026-05-12",{"date":757,"open":310,"high":437,"low":199,"close":437,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":437},"2026-05-11",0.17,0.67,4000,{"date":762,"open":437,"high":437,"low":190,"close":210,"change":115,"percent_change":763,"volume":703,"transactions":9,"vwap":210},"2026-05-08",-0.67,{"date":765,"open":766,"high":437,"low":767,"close":437,"change":287,"percent_change":155,"volume":760,"transactions":9,"vwap":437},"2026-05-07",25.09,25.082001,{"date":769,"open":437,"high":770,"low":208,"close":308,"change":400,"percent_change":401,"volume":771,"transactions":9,"vwap":308},"2026-05-06",25.379,9600,{"date":773,"open":774,"high":432,"low":21,"close":659,"change":775,"percent_change":776,"volume":603,"transactions":9,"vwap":659},"2026-05-05",25.22,0.155,0.62,{"date":778,"open":779,"high":514,"low":779,"close":514,"change":379,"percent_change":533,"volume":780,"transactions":9,"vwap":514},"2026-05-04",25.125,3400,{"date":782,"open":225,"high":225,"low":779,"close":225,"change":664,"percent_change":554,"volume":742,"transactions":9,"vwap":225},"2026-05-01",{"date":784,"open":785,"high":228,"low":785,"close":786,"change":485,"percent_change":522,"volume":787,"transactions":9,"vwap":786},"2026-04-30",25.049999,25.11,3900,{"date":789,"open":790,"high":228,"low":766,"close":228,"change":791,"percent_change":287,"volume":792,"transactions":9,"vwap":228},"2026-04-29",25.091999,0.003,1400,{"date":794,"open":225,"high":795,"low":225,"close":795,"change":796,"percent_change":502,"volume":586,"transactions":9,"vwap":795},"2026-04-28",25.147,0.027,{"date":798,"open":786,"high":567,"low":227,"close":567,"change":287,"percent_change":155,"volume":799,"transactions":9,"vwap":567},"2026-04-27",2800,{"date":801,"open":802,"high":803,"low":802,"close":786,"change":287,"percent_change":155,"volume":630,"transactions":9,"vwap":786},"2026-04-24",25.059999,25.115,{"date":805,"open":802,"high":190,"low":785,"close":190,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":190},"2026-04-23",-0.027,-0.11,1700,{"date":810,"open":225,"high":514,"low":785,"close":811,"change":796,"percent_change":502,"volume":620,"transactions":9,"vwap":811},"2026-04-22",25.127,{"date":813,"open":190,"high":190,"low":190,"close":190,"change":693,"percent_change":814,"volume":706,"transactions":9,"vwap":190},"2026-04-21",-0.24,{"date":816,"open":228,"high":514,"low":567,"close":514,"change":268,"percent_change":110,"volume":817,"transactions":9,"vwap":514},"2026-04-20",7100,{"date":819,"open":21,"high":228,"low":191,"close":190,"change":268,"percent_change":110,"volume":820,"transactions":9,"vwap":190},"2026-04-17",6000,{"date":822,"open":785,"high":567,"low":823,"close":823,"change":296,"percent_change":296,"volume":824,"transactions":9,"vwap":823},"2026-04-16",25.040001,8400,{"date":826,"open":827,"high":785,"low":29,"close":823,"change":24,"percent_change":828,"volume":829,"transactions":9,"vwap":823},"2026-04-15",24.9,-1.34,11000,{"date":831,"open":531,"high":432,"low":531,"close":432,"change":533,"percent_change":832,"volume":833,"transactions":9,"vwap":432},"2026-04-14",0.32,18400,{"date":835,"open":208,"high":531,"low":210,"close":531,"change":287,"percent_change":155,"volume":836,"transactions":9,"vwap":531},"2026-04-13",9400,{"date":838,"open":238,"high":238,"low":226,"close":238,"change":296,"percent_change":296,"volume":613,"transactions":9,"vwap":238},"2026-04-10",{"date":840,"open":468,"high":238,"low":210,"close":238,"change":296,"percent_change":296,"volume":706,"transactions":9,"vwap":238},"2026-04-09",{"date":842,"open":675,"high":238,"low":208,"close":238,"change":664,"percent_change":554,"volume":843,"transactions":9,"vwap":238},"2026-04-08",8300,{"date":845,"open":199,"high":675,"low":846,"close":675,"change":400,"percent_change":401,"volume":847,"transactions":9,"vwap":675},"2026-04-07",25.215,7600,{"date":849,"open":225,"high":199,"low":190,"close":846,"change":636,"percent_change":332,"volume":850,"transactions":9,"vwap":846},"2026-04-06",4700,{"date":852,"open":210,"high":210,"low":853,"close":508,"change":854,"percent_change":855,"volume":780,"transactions":9,"vwap":508},"2026-04-02",25.175,0.07,0.28,{"date":857,"open":858,"high":858,"low":859,"close":567,"change":287,"percent_change":155,"volume":860,"transactions":9,"vwap":567},"2026-04-01",25.13,25.084999,8600,{"date":862,"open":567,"high":520,"low":863,"close":786,"change":287,"percent_change":155,"volume":864,"transactions":9,"vwap":786},"2026-03-31",25.01,5600,{"date":866,"open":199,"high":199,"low":190,"close":190,"change":693,"percent_change":814,"volume":799,"transactions":9,"vwap":190},"2026-03-30",{"date":868,"open":190,"high":514,"low":190,"close":514,"change":854,"percent_change":855,"volume":703,"transactions":9,"vwap":514},"2026-03-27",{"date":870,"open":508,"high":508,"low":871,"close":766,"change":872,"percent_change":873,"volume":586,"transactions":9,"vwap":766},"2026-03-26",25.055,-0.13,-0.52,{"date":875,"open":392,"high":392,"low":21,"close":774,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":774},"2026-03-25",-0.19,-0.75,20200,{"date":880,"open":468,"high":326,"low":468,"close":392,"change":502,"percent_change":881,"volume":820,"transactions":9,"vwap":392},"2026-03-24",0.43,{"date":883,"open":580,"high":416,"low":580,"close":531,"change":884,"percent_change":885,"volume":603,"transactions":9,"vwap":531},"2026-03-23",0.15,0.6,{"date":887,"open":208,"high":423,"low":228,"close":228,"change":296,"percent_change":296,"volume":647,"transactions":9,"vwap":228},"2026-03-20",{"date":889,"open":890,"high":891,"low":190,"close":228,"change":301,"percent_change":302,"volume":723,"transactions":9,"vwap":228},"2026-03-19",25.153,25.205,{"date":893,"open":468,"high":468,"low":228,"close":580,"change":302,"percent_change":894,"volume":895,"transactions":9,"vwap":580},"2026-03-18",-0.32,4300,{"date":897,"open":468,"high":468,"low":228,"close":208,"change":332,"percent_change":462,"volume":898,"transactions":9,"vwap":208},"2026-03-17",4400,{"date":900,"open":468,"high":468,"low":685,"close":228,"change":730,"percent_change":485,"volume":901,"transactions":9,"vwap":228},"2026-03-16",9000,{"date":903,"open":308,"high":308,"low":767,"close":514,"change":364,"percent_change":904,"volume":780,"transactions":9,"vwap":514},"2026-03-13",-0.79,{"date":906,"open":437,"high":437,"low":539,"close":308,"change":907,"percent_change":364,"volume":792,"transactions":9,"vwap":308},"2026-03-12",-0.05,{"date":909,"open":246,"high":392,"low":246,"close":392,"change":287,"percent_change":155,"volume":179,"transactions":9,"vwap":392},"2026-03-11",{"date":911,"open":392,"high":392,"low":912,"close":246,"change":907,"percent_change":364,"volume":620,"transactions":9,"vwap":246},"2026-03-10",25.314,{"date":914,"open":293,"high":915,"low":392,"close":274,"change":201,"percent_change":726,"volume":647,"transactions":9,"vwap":274},"2026-03-09",25.6,{"date":917,"open":265,"high":265,"low":256,"close":265,"change":296,"percent_change":296,"volume":720,"transactions":9,"vwap":265},"2026-03-06",{"date":919,"open":293,"high":265,"low":293,"close":265,"change":296,"percent_change":296,"volume":920,"transactions":9,"vwap":265},"2026-03-05",600,{"date":922,"open":265,"high":265,"low":246,"close":265,"change":287,"percent_change":155,"volume":609,"transactions":9,"vwap":265},"2026-03-04",{"date":924,"open":925,"high":256,"low":246,"close":256,"change":155,"percent_change":926,"volume":620,"transactions":9,"vwap":256},"2026-03-03",25.493,0.16,{"date":928,"open":659,"high":318,"low":659,"close":318,"change":400,"percent_change":401,"volume":179,"transactions":9,"vwap":318},"2026-03-02",{"date":930,"open":931,"high":309,"low":246,"close":295,"change":741,"percent_change":301,"volume":932,"transactions":9,"vwap":295},"2026-02-27",25.402,2600,{"date":934,"open":246,"high":309,"low":246,"close":247,"change":332,"percent_change":333,"volume":720,"transactions":9,"vwap":247},"2026-02-26",{"date":936,"open":431,"high":937,"low":531,"close":308,"change":155,"percent_change":926,"volume":787,"transactions":9,"vwap":308},"2026-02-25",25.432,{"date":939,"open":309,"high":309,"low":675,"close":521,"change":302,"percent_change":344,"volume":940,"transactions":9,"vwap":521},"2026-02-24",7200,{"date":942,"open":318,"high":318,"low":246,"close":246,"change":301,"percent_change":302,"volume":727,"transactions":9,"vwap":246},"2026-02-23",{"date":944,"open":274,"high":318,"low":326,"close":326,"change":907,"percent_change":364,"volume":799,"transactions":9,"vwap":326},"2026-02-20",{"date":946,"open":947,"high":286,"low":947,"close":286,"change":854,"percent_change":855,"volume":948,"transactions":9,"vwap":286},"2026-02-19",25.415,1800,{"date":950,"open":951,"high":318,"low":308,"close":246,"change":907,"percent_change":364,"volume":952,"transactions":9,"vwap":246},"2026-02-18",25.472,14100,{"date":954,"open":392,"high":318,"low":246,"close":274,"change":311,"percent_change":312,"volume":955,"transactions":9,"vwap":274},"2026-02-17",6900,{"date":957,"open":256,"high":958,"low":236,"close":309,"change":311,"percent_change":312,"volume":820,"transactions":9,"vwap":309},"2026-02-13",25.548,{"date":960,"open":326,"high":319,"low":310,"close":319,"change":85,"percent_change":162,"volume":895,"transactions":9,"vwap":319},"2026-02-12",{"date":962,"open":392,"high":915,"low":310,"close":437,"change":963,"percent_change":470,"volume":820,"transactions":9,"vwap":437},"2026-02-11",-0.09,{"date":965,"open":274,"high":265,"low":274,"close":247,"change":485,"percent_change":522,"volume":966,"transactions":9,"vwap":247},"2026-02-10",5000,{"date":968,"open":915,"high":915,"low":326,"close":318,"change":969,"percent_change":970,"volume":932,"transactions":9,"vwap":318},"2026-02-09",-0.125,-0.49,{"date":972,"open":417,"high":973,"low":308,"close":973,"change":974,"percent_change":56,"volume":599,"transactions":9,"vwap":973},"2026-02-06",25.625,0.125,{"date":976,"open":612,"high":977,"low":437,"close":318,"change":485,"percent_change":522,"volume":630,"transactions":9,"vwap":318},"2026-02-05",25.59,{"date":979,"open":612,"high":612,"low":980,"close":256,"change":85,"percent_change":162,"volume":981,"transactions":9,"vwap":256},"2026-02-04",25.351,6700,{"date":983,"open":247,"high":247,"low":310,"close":246,"change":311,"percent_change":312,"volume":613,"transactions":9,"vwap":246},"2026-02-03",{"date":985,"open":432,"high":986,"low":310,"close":416,"change":854,"percent_change":855,"volume":987,"transactions":9,"vwap":416},"2026-02-02",25.485,11700,{"date":989,"open":246,"high":246,"low":308,"close":308,"change":301,"percent_change":302,"volume":990,"transactions":9,"vwap":308},"2026-01-30",5800,{"date":992,"open":977,"high":977,"low":310,"close":432,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":432},"2026-01-29",-0.095,-0.37,10700,{"date":997,"open":318,"high":318,"low":274,"close":257,"change":287,"percent_change":155,"volume":603,"transactions":9,"vwap":257},"2026-01-28",{"date":999,"open":293,"high":293,"low":274,"close":377,"change":636,"percent_change":332,"volume":1000,"transactions":9,"vwap":377},"2026-01-27",9100,{"date":1002,"open":265,"high":265,"low":931,"close":355,"change":371,"percent_change":219,"volume":1003,"transactions":9,"vwap":355},"2026-01-26",10400,{"date":1005,"open":597,"high":597,"low":236,"close":417,"change":311,"percent_change":312,"volume":630,"transactions":9,"vwap":417},"2026-01-23",{"date":1007,"open":310,"high":326,"low":691,"close":326,"change":1008,"percent_change":1009,"volume":820,"transactions":9,"vwap":326},"2026-01-22",0.09,0.36,{"date":1011,"open":210,"high":431,"low":210,"close":431,"change":85,"percent_change":1012,"volume":620,"transactions":9,"vwap":431},"2026-01-21",0.56,{"date":1014,"open":482,"high":663,"low":514,"close":508,"change":693,"percent_change":814,"volume":660,"transactions":9,"vwap":508},"2026-01-20",{"date":1016,"open":208,"high":663,"low":1017,"close":208,"change":296,"percent_change":296,"volume":671,"transactions":9,"vwap":208},"2026-01-16",25.202,{"date":1019,"open":236,"high":310,"low":1020,"close":208,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":208},"2026-01-15",25.233,-0.44,-1.71,21000,{"date":1025,"open":1026,"high":1027,"low":915,"close":1027,"change":1008,"percent_change":1028,"volume":824,"transactions":9,"vwap":1027},"2026-01-14",25.64,25.69,0.35,{"date":1030,"open":1026,"high":1031,"low":915,"close":915,"change":741,"percent_change":301,"volume":720,"transactions":9,"vwap":915},"2026-01-13",25.65,{"date":1033,"open":1026,"high":1026,"low":1034,"close":1035,"change":1036,"percent_change":92,"volume":1037,"transactions":9,"vwap":1035},"2026-01-12",25.595,25.605,0.055,5900,{"date":1039,"open":1031,"high":1031,"low":1040,"close":265,"change":664,"percent_change":554,"volume":1041,"transactions":9,"vwap":265},"2026-01-09",25.53,8000,{"date":1043,"open":597,"high":1044,"low":616,"close":616,"change":730,"percent_change":485,"volume":617,"transactions":9,"vwap":616},"2026-01-08",25.61,{"date":1046,"open":265,"high":597,"low":1040,"close":1040,"change":301,"percent_change":302,"volume":850,"transactions":9,"vwap":1040},"2026-01-07",{"date":1048,"open":275,"high":1049,"low":265,"close":265,"change":301,"percent_change":302,"volume":1050,"transactions":9,"vwap":265},"2026-01-06",25.735,25600,{"date":1052,"open":246,"high":977,"low":521,"close":597,"change":884,"percent_change":1053,"volume":1054,"transactions":9,"vwap":597},"2026-01-05",0.59,85800,{"date":1056,"open":437,"high":274,"low":745,"close":326,"change":1057,"percent_change":1058,"volume":620,"transactions":9,"vwap":326},"2026-01-02",0.078,0.31,{"date":1060,"open":437,"high":437,"low":1061,"close":1062,"change":1063,"percent_change":287,"volume":1064,"transactions":9,"vwap":1062},"2025-12-31",25.255,25.342,0.002,17800,{"date":1066,"open":310,"high":437,"low":531,"close":236,"change":155,"percent_change":926,"volume":1067,"transactions":9,"vwap":236},"2025-12-30",4800,{"date":1069,"open":399,"high":399,"low":531,"close":531,"change":522,"percent_change":1070,"volume":850,"transactions":9,"vwap":531},"2025-12-29",-0.63,{"date":1072,"open":274,"high":309,"low":274,"close":247,"change":1036,"percent_change":92,"volume":1073,"transactions":9,"vwap":247},"2025-12-26",1600,{"date":1075,"open":355,"high":247,"low":1076,"close":1076,"change":287,"percent_change":155,"volume":620,"transactions":9,"vwap":1076},"2025-12-24",25.405,{"date":1078,"open":468,"high":408,"low":453,"close":408,"change":775,"percent_change":1079,"volume":603,"transactions":9,"vwap":408},"2025-12-23",0.61,{"date":1081,"open":663,"high":663,"low":453,"close":453,"change":296,"percent_change":296,"volume":1082,"transactions":9,"vwap":453},"2025-12-22",2900,{"date":1084,"open":238,"high":238,"low":482,"close":453,"change":296,"percent_change":296,"volume":620,"transactions":9,"vwap":453},"2025-12-19",{"date":1086,"open":521,"high":236,"low":453,"close":453,"change":302,"percent_change":894,"volume":1087,"transactions":9,"vwap":453},"2025-12-18",3700,{"date":1089,"open":521,"high":432,"low":521,"close":521,"change":736,"percent_change":737,"volume":660,"transactions":9,"vwap":521},"2025-12-17",{"date":1091,"open":236,"high":417,"low":236,"close":417,"change":1092,"percent_change":1093,"volume":1073,"transactions":9,"vwap":417},"2025-12-16",0.059,0.23,{"date":1095,"open":208,"high":310,"low":210,"close":1096,"change":1097,"percent_change":201,"volume":1098,"transactions":9,"vwap":1096},"2025-12-15",25.331,-0.026,9800,{"date":1100,"open":521,"high":1101,"low":521,"close":1101,"change":1102,"percent_change":1103,"volume":808,"transactions":9,"vwap":1101},"2025-12-12",25.357,0.062,0.25,{"date":1105,"open":210,"high":310,"low":210,"close":1106,"change":623,"percent_change":201,"volume":1107,"transactions":9,"vwap":1106},"2025-12-11",25.295,3300,{"date":1109,"open":521,"high":521,"low":521,"close":521,"change":907,"percent_change":364,"volume":738,"transactions":9,"vwap":521},"2025-12-10",{"date":1111,"open":392,"high":274,"low":482,"close":437,"change":258,"percent_change":1112,"volume":990,"transactions":9,"vwap":437},"2025-12-09",-0.26,{"date":1114,"open":310,"high":492,"low":310,"close":492,"change":1115,"percent_change":84,"volume":747,"transactions":9,"vwap":492},"2025-12-08",0.085,{"date":1117,"open":238,"high":310,"low":238,"close":310,"change":974,"percent_change":1118,"volume":808,"transactions":9,"vwap":310},"2025-12-05",0.5,{"date":1120,"open":521,"high":521,"low":210,"close":520,"change":201,"percent_change":726,"volume":599,"transactions":9,"vwap":520},"2025-12-04",{"date":1122,"open":1076,"high":1076,"low":691,"close":691,"change":636,"percent_change":332,"volume":706,"transactions":9,"vwap":691},"2025-12-03",{"date":1124,"open":236,"high":236,"low":531,"close":531,"change":296,"percent_change":296,"volume":995,"transactions":9,"vwap":531},"2025-12-02",{"date":1126,"open":508,"high":274,"low":508,"close":531,"change":301,"percent_change":302,"volume":1127,"transactions":9,"vwap":531},"2025-12-01",17100,{"date":1129,"open":310,"high":310,"low":521,"close":521,"change":311,"percent_change":312,"volume":1130,"transactions":9,"vwap":521},"2025-11-28",1500,{"date":1132,"open":399,"high":399,"low":531,"close":310,"change":371,"percent_change":219,"volume":966,"transactions":9,"vwap":310},"2025-11-26",{"date":1134,"open":1135,"high":1135,"low":531,"close":531,"change":693,"percent_change":814,"volume":681,"transactions":9,"vwap":531},"2025-11-25",25.387,{"date":1137,"open":437,"high":437,"low":531,"close":308,"change":730,"percent_change":485,"volume":981,"transactions":9,"vwap":308},"2025-11-24",{"date":1139,"open":531,"high":392,"low":531,"close":437,"change":854,"percent_change":855,"volume":1140,"transactions":9,"vwap":437},"2025-11-21",9700,{"date":1142,"open":236,"high":246,"low":531,"close":531,"change":201,"percent_change":726,"volume":1143,"transactions":9,"vwap":531},"2025-11-20",14400,{"date":1145,"open":1146,"high":1146,"low":417,"close":246,"change":302,"percent_change":344,"volume":1087,"transactions":9,"vwap":246},"2025-11-19",25.441,{"date":1148,"open":274,"high":318,"low":246,"close":309,"change":371,"percent_change":219,"volume":932,"transactions":9,"vwap":309},"2025-11-18",{"date":1150,"open":246,"high":274,"low":1151,"close":416,"change":393,"percent_change":268,"volume":609,"transactions":9,"vwap":416},"2025-11-17",25.388,{"date":1153,"open":274,"high":274,"low":408,"close":947,"change":258,"percent_change":1112,"volume":703,"transactions":9,"vwap":947},"2025-11-14",{"date":1155,"open":309,"high":309,"low":309,"close":309,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":309},"2025-11-13",{"date":1157,"open":309,"high":1040,"low":309,"close":309,"change":296,"percent_change":296,"volume":717,"transactions":9,"vwap":309},"2025-11-12",{"date":1159,"open":286,"high":1160,"low":295,"close":309,"change":296,"percent_change":296,"volume":843,"transactions":9,"vwap":309},"2025-11-11",25.574,{"date":1162,"open":309,"high":1026,"low":309,"close":309,"change":268,"percent_change":110,"volume":637,"transactions":9,"vwap":309},"2025-11-10",{"date":1164,"open":246,"high":274,"low":246,"close":326,"change":692,"percent_change":693,"volume":808,"transactions":9,"vwap":326},"2025-11-07",{"date":1166,"open":392,"high":293,"low":392,"close":492,"change":598,"percent_change":85,"volume":760,"transactions":9,"vwap":492},"2025-11-06",{"date":1168,"open":1169,"high":318,"low":246,"close":246,"change":201,"percent_change":726,"volume":1170,"transactions":9,"vwap":246},"2025-11-05",25.456,6800,{"date":1172,"open":265,"high":265,"low":246,"close":318,"change":907,"percent_change":364,"volume":700,"transactions":9,"vwap":318},"2025-11-04",{"date":1174,"open":1175,"high":612,"low":246,"close":265,"change":379,"percent_change":533,"volume":671,"transactions":9,"vwap":265},"2025-11-03",25.426,{"date":1177,"open":319,"high":265,"low":246,"close":1040,"change":664,"percent_change":554,"volume":1178,"transactions":9,"vwap":1040},"2025-10-31",10600,{"date":1180,"open":1040,"high":1040,"low":246,"close":318,"change":287,"percent_change":155,"volume":1181,"transactions":9,"vwap":318},"2025-10-30",17200,{"date":1183,"open":531,"high":275,"low":531,"close":293,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":293},"2025-10-29",0.19,0.75,11800,{"date":1188,"open":246,"high":265,"low":531,"close":531,"change":907,"percent_change":364,"volume":1189,"transactions":9,"vwap":531},"2025-10-28",15900,{"date":1191,"open":977,"high":977,"low":310,"close":310,"change":737,"percent_change":1192,"volume":1193,"transactions":9,"vwap":310},"2025-10-27",-1.09,12900,{"date":1195,"open":318,"high":1196,"low":318,"close":1197,"change":1198,"percent_change":99,"volume":1199,"transactions":9,"vwap":1197},"2025-10-24",25.655,25.63,0.13,13100,{"date":1201,"open":1031,"high":1031,"low":318,"close":318,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":318},"2025-10-23",-0.15,-0.58,46800,{"date":1206,"open":1207,"high":1207,"low":1031,"close":1031,"change":201,"percent_change":726,"volume":771,"transactions":9,"vwap":1031},"2025-10-22",25.754,{"date":1209,"open":1210,"high":1211,"low":1031,"close":1212,"change":371,"percent_change":1184,"volume":817,"transactions":9,"vwap":1212},"2025-10-21",25.73,25.9,25.75,{"date":1214,"open":1031,"high":1215,"low":1031,"close":1215,"change":302,"percent_change":344,"volume":1216,"transactions":9,"vwap":1215},"2025-10-20",25.7,6500,{"date":1218,"open":1219,"high":1220,"low":1031,"close":1220,"change":1221,"percent_change":1222,"volume":738,"transactions":9,"vwap":1220},"2025-10-17",25.651,25.78,0.075,0.29,{"date":1224,"open":1225,"high":1226,"low":1031,"close":1227,"change":258,"percent_change":259,"volume":901,"transactions":9,"vwap":1227},"2025-10-16",25.74,25.8,25.705,{"date":1229,"open":1031,"high":1211,"low":309,"close":1230,"change":872,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-10-15",25.77,-0.5,9300,{"date":1234,"open":1235,"high":28,"low":1236,"close":1211,"change":664,"percent_change":554,"volume":1237,"transactions":9,"vwap":1211},"2025-10-14",25.89,25.86,7300,{"date":1239,"open":1236,"high":28,"low":1236,"close":1240,"change":371,"percent_change":1184,"volume":720,"transactions":9,"vwap":1240},"2025-10-13",25.87,{"date":1242,"open":1211,"high":1211,"low":1243,"close":1244,"change":311,"percent_change":312,"volume":1130,"transactions":9,"vwap":1244},"2025-10-10",25.801,25.82,{"date":1246,"open":1247,"high":1248,"low":915,"close":1248,"change":371,"percent_change":1184,"volume":1249,"transactions":9,"vwap":1248},"2025-10-09",25.81,25.85,13600,{"date":1251,"open":1252,"high":1247,"low":1212,"close":1226,"change":287,"percent_change":155,"volume":1253,"transactions":9,"vwap":1226},"2025-10-08",25.79,12800,{"date":1255,"open":318,"high":1252,"low":318,"close":1252,"change":85,"percent_change":162,"volume":1256,"transactions":9,"vwap":1252},"2025-10-07",13900,{"date":1258,"open":1259,"high":1260,"low":1031,"close":1031,"change":907,"percent_change":876,"volume":787,"transactions":9,"vwap":1031},"2025-10-06",25.66,25.675,{"date":1262,"open":1044,"high":1215,"low":915,"close":1215,"change":332,"percent_change":333,"volume":1263,"transactions":9,"vwap":1215},"2025-10-03",20300,{"date":1265,"open":1044,"high":1266,"low":265,"close":915,"change":371,"percent_change":219,"volume":1267,"transactions":9,"vwap":915},"2025-10-02",25.723,36100,{"date":1269,"open":319,"high":612,"low":308,"close":265,"change":664,"percent_change":554,"volume":1270,"transactions":9,"vwap":265},"2025-10-01",67500,{"date":1272,"open":247,"high":616,"low":417,"close":616,"change":311,"percent_change":312,"volume":1273,"transactions":9,"vwap":616},"2025-09-30",31000,{"date":1275,"open":392,"high":1044,"low":392,"close":265,"change":371,"percent_change":219,"volume":620,"transactions":9,"vwap":265},"2025-09-29",{"date":1277,"open":1278,"high":1160,"low":318,"close":318,"change":1279,"percent_change":344,"volume":624,"transactions":9,"vwap":318},"2025-09-26",25.552,-0.079,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1282},"2025-09-25",25.579,{"date":1284,"open":1040,"high":1282,"low":1040,"close":1282,"change":1285,"percent_change":1184,"volume":808,"transactions":9,"vwap":1282},"2025-09-24",0.049,{"date":1287,"open":318,"high":1040,"low":318,"close":1040,"change":379,"percent_change":533,"volume":630,"transactions":9,"vwap":1040},"2025-09-23",{"date":1289,"open":319,"high":319,"low":492,"close":319,"change":301,"percent_change":302,"volume":808,"transactions":9,"vwap":319},"2025-09-22",{"date":1291,"open":1040,"high":1040,"low":1040,"close":1040,"change":296,"percent_change":296,"volume":731,"transactions":9,"vwap":1040},"2025-09-19",{"date":1293,"open":1294,"high":1040,"low":1295,"close":1040,"change":1296,"percent_change":1185,"volume":1297,"transactions":9,"vwap":1040},"2025-09-18",25.343,25.318,0.191,13300,{"date":1299,"open":531,"high":1300,"low":531,"close":1300,"change":1301,"percent_change":884,"volume":179,"transactions":9,"vwap":1300},"2025-09-17",25.339,0.039,{"date":1303,"open":531,"high":417,"low":1304,"close":531,"change":332,"percent_change":462,"volume":1305,"transactions":9,"vwap":531},"2025-09-16",25.126,155300,{"date":1307,"open":521,"high":318,"low":514,"close":210,"change":807,"percent_change":240,"volume":1308,"transactions":9,"vwap":210},"2025-09-15",12000,{"date":1310,"open":310,"high":310,"low":539,"close":539,"change":229,"percent_change":230,"volume":1130,"transactions":9,"vwap":539},"2025-09-12",{"date":1312,"open":616,"high":616,"low":310,"close":274,"change":1313,"percent_change":1314,"volume":613,"transactions":9,"vwap":274},"2025-09-11",-0.275,-1.07,{"date":1316,"open":310,"high":1212,"low":691,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2025-09-10",25.725,0.375,1.48,31100,{"date":1322,"open":521,"high":417,"low":531,"close":310,"change":379,"percent_change":533,"volume":1323,"transactions":9,"vwap":310},"2025-09-09",22300,{"date":1325,"open":709,"high":392,"low":1106,"close":431,"change":301,"percent_change":302,"volume":1067,"transactions":9,"vwap":431},"2025-09-08",{"date":1327,"open":539,"high":355,"low":531,"close":310,"change":301,"percent_change":302,"volume":1328,"transactions":9,"vwap":310},"2025-09-05",10900,{"date":1330,"open":531,"high":355,"low":531,"close":437,"change":854,"percent_change":855,"volume":1331,"transactions":9,"vwap":437},"2025-09-04",11100,{"date":1333,"open":531,"high":712,"low":208,"close":531,"change":296,"percent_change":296,"volume":1334,"transactions":9,"vwap":531},"2025-09-03",10200,{"date":1336,"open":238,"high":745,"low":1337,"close":531,"change":287,"percent_change":155,"volume":966,"transactions":9,"vwap":531},"2025-09-02",25.252,{"date":1339,"open":663,"high":531,"low":208,"close":238,"change":296,"percent_change":296,"volume":799,"transactions":9,"vwap":238},"2025-08-29",{"date":1341,"open":208,"high":238,"low":208,"close":238,"change":1342,"percent_change":1008,"volume":787,"transactions":9,"vwap":238},"2025-08-28",0.022,{"date":1344,"open":663,"high":468,"low":208,"close":1345,"change":1346,"percent_change":730,"volume":966,"transactions":9,"vwap":1345},"2025-08-27",25.268,-0.002,{"date":1348,"open":531,"high":531,"low":208,"close":663,"change":1349,"percent_change":485,"volume":843,"transactions":9,"vwap":663},"2025-08-26",-0.011,{"date":1351,"open":531,"high":531,"low":1352,"close":1353,"change":1354,"percent_change":302,"volume":1355,"transactions":9,"vwap":1353},"2025-08-25",25.257,25.281,-0.019,4900,{"date":1357,"open":238,"high":431,"low":482,"close":531,"change":371,"percent_change":219,"volume":1358,"transactions":9,"vwap":531},"2025-08-22",6600,{"date":1360,"open":531,"high":531,"low":208,"close":208,"change":736,"percent_change":737,"volume":617,"transactions":9,"vwap":208},"2025-08-21",{"date":1362,"open":539,"high":355,"low":531,"close":521,"change":287,"percent_change":155,"volume":760,"transactions":9,"vwap":521},"2025-08-20",{"date":1364,"open":468,"high":521,"low":1365,"close":539,"change":287,"percent_change":155,"volume":1082,"transactions":9,"vwap":539},"2025-08-19",25.278,{"date":1367,"open":208,"high":521,"low":208,"close":531,"change":296,"percent_change":296,"volume":955,"transactions":9,"vwap":531},"2025-08-18",{"date":1369,"open":531,"high":310,"low":208,"close":531,"change":296,"percent_change":296,"volume":599,"transactions":9,"vwap":531},"2025-08-15",{"date":1371,"open":539,"high":246,"low":468,"close":531,"change":296,"percent_change":296,"volume":1372,"transactions":9,"vwap":531},"2025-08-14",4500,{"date":1374,"open":531,"high":539,"low":468,"close":531,"change":287,"percent_change":155,"volume":660,"transactions":9,"vwap":531},"2025-08-13",{"date":1376,"open":531,"high":1377,"low":238,"close":238,"change":730,"percent_change":485,"volume":747,"transactions":9,"vwap":238},"2025-08-12",25.371,{"date":1379,"open":431,"high":417,"low":468,"close":531,"change":311,"percent_change":312,"volume":1170,"transactions":9,"vwap":531},"2025-08-11",{"date":1381,"open":431,"high":431,"low":912,"close":431,"change":287,"percent_change":155,"volume":700,"transactions":9,"vwap":431},"2025-08-08",{"date":1383,"open":531,"high":432,"low":531,"close":521,"change":311,"percent_change":312,"volume":1384,"transactions":9,"vwap":521},"2025-08-07",5400,{"date":1386,"open":531,"high":310,"low":531,"close":310,"change":1008,"percent_change":1009,"volume":1130,"transactions":9,"vwap":310},"2025-08-06",{"date":1388,"open":531,"high":531,"low":675,"close":675,"change":485,"percent_change":522,"volume":706,"transactions":9,"vwap":675},"2025-08-05",{"date":1390,"open":531,"high":531,"low":1391,"close":531,"change":296,"percent_change":296,"volume":1392,"transactions":9,"vwap":531},"2025-08-04",25.171,5200,{"date":1394,"open":531,"high":531,"low":514,"close":531,"change":393,"percent_change":268,"volume":1395,"transactions":9,"vwap":531},"2025-08-01",8700,{"date":1397,"open":774,"high":531,"low":774,"close":680,"change":598,"percent_change":85,"volume":820,"transactions":9,"vwap":680},"2025-07-31",{"date":1399,"open":508,"high":531,"low":228,"close":208,"change":268,"percent_change":110,"volume":799,"transactions":9,"vwap":208},"2025-07-30",{"date":1401,"open":208,"high":208,"low":580,"close":508,"change":807,"percent_change":240,"volume":787,"transactions":9,"vwap":508},"2025-07-29",{"date":1403,"open":238,"high":318,"low":228,"close":531,"change":1093,"percent_change":1404,"volume":742,"transactions":9,"vwap":531},"2025-07-28",0.92,{"date":1406,"open":785,"high":520,"low":785,"close":191,"change":664,"percent_change":554,"volume":1087,"transactions":9,"vwap":191},"2025-07-25",{"date":1408,"open":802,"high":514,"low":823,"close":823,"change":730,"percent_change":485,"volume":1409,"transactions":9,"vwap":823},"2025-07-24",15800,{"date":1411,"open":210,"high":774,"low":785,"close":785,"change":687,"percent_change":1412,"volume":1253,"transactions":9,"vwap":785},"2025-07-23",-1.18,{"date":1414,"open":616,"high":616,"low":663,"close":310,"change":1202,"percent_change":1415,"volume":671,"transactions":9,"vwap":310},"2025-07-22",-0.59,{"date":1417,"open":274,"high":265,"low":274,"close":318,"change":1418,"percent_change":1222,"volume":1003,"transactions":9,"vwap":318},"2025-07-21",0.073,{"date":1420,"open":319,"high":319,"low":1421,"close":1422,"change":1423,"percent_change":907,"volume":1424,"transactions":9,"vwap":1422},"2025-07-18",25.316,25.427,-0.013,8900,{"date":1426,"open":319,"high":319,"low":310,"close":355,"change":854,"percent_change":855,"volume":948,"transactions":9,"vwap":355},"2025-07-17",{"date":1428,"open":265,"high":265,"low":453,"close":437,"change":410,"percent_change":1429,"volume":787,"transactions":9,"vwap":437},"2025-07-16",-0.7,{"date":1431,"open":210,"high":265,"low":210,"close":265,"change":807,"percent_change":240,"volume":1432,"transactions":9,"vwap":265},"2025-07-15",10500,{"date":1434,"open":265,"high":1259,"low":318,"close":1259,"change":926,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1259},"2025-07-14",0.63,13700,{"date":1438,"open":675,"high":607,"low":675,"close":318,"change":219,"percent_change":1439,"volume":1440,"transactions":9,"vwap":318},"2025-07-11",0.79,13500,{"date":1442,"open":225,"high":531,"low":225,"close":531,"change":1443,"percent_change":120,"volume":1444,"transactions":9,"vwap":531},"2025-07-10",0.3,14300,{"date":1446,"open":228,"high":228,"low":1447,"close":321,"change":730,"percent_change":485,"volume":780,"transactions":9,"vwap":321},"2025-07-09",24.98,{"date":1449,"open":1450,"high":858,"low":1450,"close":863,"change":1451,"percent_change":1198,"volume":760,"transactions":9,"vwap":863},"2025-07-08",24.95,0.032,{"date":1453,"open":823,"high":823,"low":1454,"close":1455,"change":1456,"percent_change":854,"volume":850,"transactions":9,"vwap":1455},"2025-07-07",24.97,24.978,0.018,{"date":1458,"open":1450,"high":1459,"low":1450,"close":1459,"change":287,"percent_change":155,"volume":792,"transactions":9,"vwap":1459},"2025-07-03",24.96,{"date":1461,"open":1462,"high":227,"low":1463,"close":1450,"change":287,"percent_change":155,"volume":966,"transactions":9,"vwap":1450},"2025-07-02",24.839,24.77,{"date":1465,"open":827,"high":766,"low":1466,"close":1467,"change":1468,"percent_change":574,"volume":1469,"transactions":9,"vwap":1467},"2025-07-01",24.85,24.94,0.109,16400,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1107,"transactions":9,"vwap":1473},"2025-06-30",24.6,24.831,0.231,0.94,{"date":1477,"open":1478,"high":1472,"low":1479,"close":1472,"change":379,"percent_change":533,"volume":586,"transactions":9,"vwap":1472},"2025-06-27",24.55,24.54,{"date":1481,"open":1482,"high":1472,"low":1483,"close":1483,"change":301,"percent_change":302,"volume":727,"transactions":9,"vwap":1483},"2025-06-26",24.59,24.58,{"date":1485,"open":1486,"high":1472,"low":1486,"close":1472,"change":667,"percent_change":379,"volume":586,"transactions":9,"vwap":1472},"2025-06-25",24.45,{"date":1488,"open":1489,"high":1472,"low":1489,"close":1490,"change":1221,"percent_change":1058,"volume":1087,"transactions":9,"vwap":1490},"2025-06-24",24.418,24.595,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":854,"percent_change":1222,"volume":1494,"transactions":9,"vwap":1493},"2025-06-23",24.52,400,{"date":1496,"open":1497,"high":1486,"low":1497,"close":1486,"change":371,"percent_change":219,"volume":1494,"transactions":9,"vwap":1486},"2025-06-20",24.42,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1102,"percent_change":1103,"volume":808,"transactions":9,"vwap":1501},"2025-06-18",24.48,24.4,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":855,"volume":1507,"transactions":9,"vwap":1505},"2025-06-17",24.419,24.338,0.068,300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":854,"percent_change":1222,"volume":1073,"transactions":9,"vwap":1513},"2025-06-16",24.25,24.28,24.22,24.27,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":636,"percent_change":332,"volume":738,"transactions":9,"vwap":1517},"2025-06-13",24.23,24.2,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":393,"percent_change":268,"volume":717,"transactions":9,"vwap":1521},"2025-06-12",24.24,24.175,{"date":1523,"open":1524,"high":1516,"low":1524,"close":1525,"change":636,"percent_change":332,"volume":1130,"transactions":9,"vwap":1525},"2025-06-11",24.1,24.16,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":692,"percent_change":693,"volume":738,"transactions":9,"vwap":1530},"2025-06-10",24.14,24.152,24.135,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":287,"percent_change":155,"volume":1384,"transactions":9,"vwap":1534},"2025-06-09",24,24.15,23.98,{"date":1537,"open":1534,"high":1534,"low":1528,"close":1528,"change":736,"percent_change":250,"volume":717,"transactions":9,"vwap":1528},"2025-06-06",{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":219,"percent_change":1543,"volume":609,"transactions":9,"vwap":1542},"2025-06-05",24.19,24.29,24.21,0.83,{"date":1545,"open":1524,"high":1524,"low":1546,"close":1547,"change":963,"percent_change":994,"volume":1087,"transactions":9,"vwap":1547},"2025-06-04",23.9,24.01,{"date":1549,"open":1541,"high":1541,"low":1550,"close":1524,"change":1551,"percent_change":1552,"volume":613,"transactions":9,"vwap":1524},"2025-06-03",24.0049992,-0.145,-0.6,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":692,"percent_change":693,"volume":1559,"transactions":9,"vwap":1558},"2025-06-02",23.92,24.34,23.91,24.245,2300,{"date":1561,"open":1562,"high":1563,"low":1533,"close":1564,"change":926,"percent_change":1565,"volume":1559,"transactions":9,"vwap":1564},"2025-05-30",24.09,24.3,24.26,0.66,{"date":1567,"open":1546,"high":1568,"low":1569,"close":1524,"change":92,"percent_change":1404,"volume":1037,"transactions":9,"vwap":1524},"2025-05-29",24.12,23.87,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":667,"percent_change":379,"volume":179,"transactions":9,"vwap":1573},"2025-05-28",23.85,23.88,23.846,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1334,"transactions":9,"vwap":1580},"2025-05-27",23.7,23.95,23.69,23.875,0.325,1.38,{"date":1584,"open":1577,"high":1577,"low":1585,"close":1586,"change":907,"percent_change":1587,"volume":780,"transactions":9,"vwap":1586},"2025-05-23",23.54,23.55,-0.21,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":522,"percent_change":763,"volume":981,"transactions":9,"vwap":1591},"2025-05-22",23.78,23.6,{"date":1593,"open":1573,"high":1573,"low":1594,"close":1595,"change":872,"percent_change":1596,"volume":1073,"transactions":9,"vwap":1595},"2025-05-21",23.58,23.76,-0.54,{"date":1598,"open":1599,"high":1578,"low":1600,"close":1601,"change":155,"percent_change":758,"volume":1067,"transactions":9,"vwap":1601},"2025-05-20",23.93,23.79,23.89,{"date":1603,"open":1604,"high":1546,"low":1605,"close":1572,"change":155,"percent_change":758,"volume":1606,"transactions":9,"vwap":1572},"2025-05-19",23.865,23.75,5100,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":730,"percent_change":485,"volume":609,"transactions":9,"vwap":1610},"2025-05-16",23.8,23.81,{"date":1612,"open":1600,"high":1613,"low":1605,"close":1614,"change":854,"percent_change":1222,"volume":1384,"transactions":9,"vwap":1614},"2025-05-15",23.873,23.82,{"date":1616,"open":1600,"high":1617,"low":1618,"close":1605,"change":115,"percent_change":175,"volume":1067,"transactions":9,"vwap":1605},"2025-05-14",23.84,23.59,{"date":1620,"open":1546,"high":1621,"low":1622,"close":1555,"change":379,"percent_change":533,"volume":1623,"transactions":9,"vwap":1555},"2025-05-13",23.94,23.53,23000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1546,"change":854,"percent_change":1222,"volume":1355,"transactions":9,"vwap":1546},"2025-05-12",23.99,23.997,23.86,{"date":1630,"open":1569,"high":1535,"low":1577,"close":1631,"change":730,"percent_change":485,"volume":1632,"transactions":9,"vwap":1631},"2025-05-09",23.83,17500,{"date":1634,"open":1635,"high":1573,"low":1636,"close":1617,"change":371,"percent_change":278,"volume":1087,"transactions":9,"vwap":1617},"2025-05-08",23.775,23.66,{"date":1638,"open":1614,"high":1614,"low":1639,"close":1600,"change":876,"percent_change":904,"volume":981,"transactions":9,"vwap":1600},"2025-05-07",23.612,{"date":1641,"open":1524,"high":1524,"low":1609,"close":1535,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1535},"2025-05-06",-0.22,-0.91,6100,{"date":1646,"open":1562,"high":1517,"low":1647,"close":1517,"change":1222,"percent_change":1648,"volume":760,"transactions":9,"vwap":1517},"2025-05-05",24.049999,1.21,{"date":1650,"open":1590,"high":1651,"low":1652,"close":1557,"change":1222,"percent_change":1653,"volume":1372,"transactions":9,"vwap":1557},"2025-05-02",24.07,23.725,1.23,{"date":1655,"open":1656,"high":1600,"low":1657,"close":1658,"change":1198,"percent_change":162,"volume":1659,"transactions":9,"vwap":1658},"2025-05-01",23.51,23.443,23.62,19800,{"date":1661,"open":1662,"high":1585,"low":1663,"close":1664,"change":502,"percent_change":130,"volume":1665,"transactions":9,"vwap":1664},"2025-04-30",23.37,23.35,23.49,6300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":379,"percent_change":1008,"volume":1672,"transactions":9,"vwap":1671},"2025-04-29",23.45,23.63,23.25,23.38,12400,{"date":1674,"open":1675,"high":1594,"low":1676,"close":1677,"change":693,"percent_change":1112,"volume":1064,"transactions":9,"vwap":1677},"2025-04-28",23.48,23.222,23.36,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":278,"percent_change":125,"volume":1355,"transactions":9,"vwap":1683},"2025-04-25",23.523,23.579,23.29,23.42,{"date":1685,"open":1686,"high":1687,"low":181,"close":1688,"change":250,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-04-24",23.675,23.733,23.21,-1.23,27900,{"date":185,"open":1692,"high":1693,"low":1694,"close":1695,"change":814,"percent_change":1696,"volume":1253,"transactions":9,"vwap":1695},23.74,24.030001,23.41,23.5,-1.01]