[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METC":3,"homepage-market-summary":30,"stock-historical-METC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"METC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ramaco Resources, Inc. Class A Common Stock","Nasdaq",null,"BITUMINOUS COAL & LIGNITE MINING","Ramaco Resources Inc is a United States-based company that operates as a pure-play metallurgical coal company with operations in southern West Virginia and southwestern Virginia. Its portfolio includes high-quality metallurgical coal reserves & resources, with a focus on properties such as Elk Creek, Berwind, Knox Creek, and Maben. These properties are strategically located to serve North American blast furnace steel mills and coke plants, as well as international metallurgical coal consumers. Additionally, the company controls mineral deposits in Sheridan, Wyoming, exploring potential opportunities in rare earth elements and coal-to-carbon-based products. The company's two operating segments are Metallurgical Coal segment; and Rare Earths and Critical Minerals.","900","Lexington, KY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.23,8.03,8.2999,7.77,8.22,0.01,0.12,2220977.596965,20593,8.1024,57.8,2410193.0829613227,0.9,2432,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2421340,883788963.823292,-17.37,"2025-04-25",[182,183,193,204,215,224,234,244,255,264,273,283,294,304,314,325,335,344,354,365,376,386,397,408,419,430,441,451,462,473,483,494,504,515,524,535,546,555,565,576,586,597,606,615,626,635,645,656,666,675,685,694,705,715,725,733,743,751,757,765,772,779,787,794,803,809,816,823,832,841,848,855,861,869,876,882,888,896,905,912,919,928,936,945,953,959,966,975,983,990,999,1007,1016,1024,1032,1036,1042,1047,1054,1063,1071,1078,1085,1092,1099,1106,1113,1119,1127,1133,1137,1143,1150,1156,1161,1166,1173,1176,1182,1188,1195,1200,1206,1212,1218,1224,1231,1238,1244,1250,1256,1262,1268,1273,1280,1286,1291,1296,1301,1308,1316,1321,1324,1327,1332,1336,1344,1348,1355,1360,1366,1373,1380,1386,1391,1399,1406,1413,1418,1425,1433,1441,1448,1456,1463,1471,1479,1485,1492,1501,1509,1517,1525,1533,1542,1549,1556,1564,1573,1582,1590,1599,1608,1616,1624,1633,1640,1647,1652,1660,1667,1676,1683,1691,1698,1706,1713,1721,1728,1733,1737,1741,1746,1749,1755,1761,1768,1775,1783,1790,1798,1804,1810,1817,1822,1826,1833,1839,1845,1850,1855,1863,1871,1878,1885,1894,1902,1911,1919,1927,1935,1942,1951,1959,1966,1974,1982,1991,1999,2008,2017,2026,2034,2042,2051,2059,2067,2075,2084,2092,2100,2108,2117,2125,2134,2142,2149,2156,2164,2172,2179,2188,2196,2203,2211,2219,2226,2234,2243,2248,2257,2265,2272,2279,2288,2297,2305,2314,2319,2324,2331,2338,2346,2352,2360,2367,2375,2382,2390,2397,2404,2411,2419,2425,2432,2440,2448,2453,2461,2468,2474,2480,2489,2497,2504,2511,2518,2525,2530,2537,2544,2552,2559,2564,2570,2577,2585,2590,2595,2601,2607,2613,2616,2621,2627,2635,2642,2648,2654,2659,2665,2671,2678,2685,2690,2695,2700,2706,2712,2719,2726,2733,2740,2745,2750,2757,2763,2768,2774,2780,2787,2792,2796,2800,2805,2811,2815,2818,2823,2828,2832,2838,2843,2850,2854],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",8,8.245,7.875,0.225,2.81,1554409.582525,14583,8.0725,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",8.235,8.34,7.95,7.995,-0.11,-1.36,2196539.883109,18967,8.0781,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",8.39,8.46,8.07,8.105,-0.225,-2.7,1766473.77769,17088,8.2159,{"date":216,"open":217,"high":206,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",8.33,7.87,0.06,0.73,2226806.285663,20209,8.1933,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":199,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",8.53,8.95,8.25,8.27,-1.31,2119256.869918,18351,8.4433,{"date":235,"open":236,"high":227,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",8.93,8.365,8.38,-0.6,-6.68,2170841.76055,20714,8.5224,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",8.92,9.095,8.7105,8.98,-0.04,-0.44,1219725.635596,12698,8.9621,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":121,"percent_change":230,"volume":261,"transactions":262,"vwap":263},"2026-09-25",9.01,9.2399,8.83,9.02,1604468.524454,13632,8.9818,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":136,"volume":270,"transactions":271,"vwap":272},"2026-09-24",9.3,8.835,9.14,-0.14,1869021.119325,20608,9.025,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",9.5,9.24,9.28,-0.42,-4.33,1933938.384774,19576,9.3393,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",9.51,10.2,9.2,9.7,0.33,3.52,2728212.079319,26116,9.7797,{"date":295,"open":296,"high":297,"low":277,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",9.33,9.6599,9.37,0.15,1.63,1905541.830848,16445,9.411,{"date":305,"open":306,"high":307,"low":287,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",9.65,9.8,9.22,-0.59,-6.01,2805458.590812,20578,9.3915,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",10.05,10.105,9.675,9.81,-0.09,-0.91,1886220.013604,19056,9.8104,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":269,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",10.13,10.46,9.6187,9.9,-1.39,1883217.197715,19827,9.9886,{"date":336,"open":286,"high":337,"low":338,"close":339,"change":162,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",10.3865,9.87,10.04,-2.43,1815553.754732,20269,9.996,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",11.05,10.185,10.29,-0.9,-8.04,2237984.032095,24875,10.4168,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",11.39,11.46,10.72,11.19,-0.26,-2.27,2581044.835637,18779,11.1248,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",11.77,11.84,11.42,11.45,-0.83,-6.76,2058090.647143,21030,11.5823,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":162,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",12.37,12.7749,12.16,12.28,-2,1565803.763136,20478,12.3886,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",12.9,13.405,12.495,12.53,-0.67,-5.08,1291838.022735,18318,12.6974,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",13.175,13.678,12.79,13.2,0.85,6.88,2788596.676366,31129,13.2468,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",14.25,14.29,11.8809,12.35,-2.06,-14.3,3337786.408198,33283,12.4539,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",14.265,15.19,14.18,14.41,0.4,2.86,2612779.628336,29036,14.6054,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",14.05,14.34,13.65,14.01,-0.23,-1.62,2476447.000388,23349,13.9756,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",13.58,14.74,14.24,0.94,7.07,3256200.286699,30504,14.2957,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",13.85,14.19,13.29,13.3,-0.61,-4.39,2264359.332634,25647,13.5889,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",12.88,14.16,12.75,13.91,1.21,9.53,2546415.401269,27992,13.6768,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":38,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",12.52,12.745,11.97,12.7,-1.7,2146773.698069,25708,12.4364,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",12.24,12.965,12.0098,12.92,0.49,3.94,1248047.813454,16464,12.6441,{"date":495,"open":368,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",12.66,11.79,12.43,0.53,4.45,2127377.818427,22810,12.3904,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",11.465,11.96,11.295,11.9,0.75,6.73,1549000.545094,20492,11.7082,{"date":516,"open":517,"high":498,"low":518,"close":519,"change":321,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",11.95,11.04,11.15,-7.55,1654871.276723,21240,11.2866,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",11.92,12.21,11.62,12.06,0.46,3.97,1915359.013205,24357,11.982,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",11.25,11.6646,10.92,11.6,-0.63,-5.15,2233171.766573,28925,11.3802,{"date":547,"open":526,"high":548,"low":549,"close":550,"change":145,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",12.3,11.22,12.23,-0.16,2336393.938874,23505,11.8665,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",10.62,12.33,12.25,1.72,16.33,3454143.484148,35291,11.8004,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",10.76,11.01,10.375,10.53,-0.38,-3.48,1342076.007473,17704,10.5675,{"date":577,"open":578,"high":579,"low":348,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",10.425,11.005,10.91,0.7,6.86,2068437.563947,24036,10.7991,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",10.11,10.37,9.96,10.21,0.03,0.29,889904.848435,14276,10.1722,{"date":598,"open":599,"high":600,"low":307,"close":601,"change":602,"percent_change":309,"volume":603,"transactions":604,"vwap":605},"2026-08-10",10.24,10.36,10.18,-0.06,1607265.689916,25519,10.0659,{"date":607,"open":608,"high":609,"low":288,"close":599,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",9.83,10.56,0.65,6.78,2543606.675148,27561,10.2179,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",9.13,10.33,9.09,9.59,0.35,3.79,3385423.661388,37182,9.7666,{"date":627,"open":628,"high":328,"low":629,"close":276,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",10.365,8.975,-0.4,-4.15,3325279.409571,39362,9.4252,{"date":636,"open":637,"high":638,"low":617,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",9.34,9.78,9.64,0.74,8.31,3787401.281967,37196,9.5205,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",8.8947,9.27,8.56,8.9,-0.27,-2.94,3392221.792761,32312,8.9918,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":457,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",10.095,10.14,9.085,9.17,-6.24,3363797.014049,32100,9.3051,{"date":667,"open":668,"high":669,"low":670,"close":638,"change":299,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",10.02,10.195,9.41,1.56,2195784.848747,23300,9.8508,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":121,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",9.66,9.935,9.18,9.63,-1.23,2600760.99858,27674,9.5594,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":278,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",10.1,9.45,9.75,-4.13,1660657.574647,18635,9.6834,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",10.51,10.682,9.67,10.17,-0.18,-1.74,1889407.549118,21966,10.0945,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",11.32,10.305,10.35,-0.85,-7.59,2214208.00954,26025,10.5454,{"date":716,"open":717,"high":496,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",12.44,11.11,11.2,-1.24,-9.97,1316647.415757,18130,11.4764,{"date":726,"open":509,"high":727,"low":509,"close":717,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",12.45,0.57,4.8,853492.997503,13620,12.2421,{"date":734,"open":735,"high":507,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",11.53,11.5,11.87,0.43,3.76,1164624.188907,13948,11.7986,{"date":744,"open":540,"high":497,"low":745,"close":746,"change":38,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",11.2001,11.44,-1.89,1399818.019036,17710,11.4319,{"date":752,"open":526,"high":559,"low":753,"close":754,"change":251,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-17",11.47,11.66,-3.64,1338800,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",12.82,13.01,12.1,-0.7,-5.47,1605300,{"date":766,"open":767,"high":456,"low":761,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",12.99,12.8,-0.19,-1.46,1052300,{"date":773,"open":774,"high":775,"low":401,"close":767,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":767},"2026-07-14",12.87,13.38,0.36,2.85,1230100,{"date":780,"open":781,"high":768,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",12.36,12.26,12.63,0.3,2.43,1329900,{"date":788,"open":789,"high":478,"low":790,"close":558,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":558},"2026-07-10",12.5,12.13,-0.15,-1.2,944400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",11.91,12.62,11.75,12.48,0.25,2.04,1082600,{"date":804,"open":805,"high":806,"low":798,"close":550,"change":71,"percent_change":807,"volume":808,"transactions":9,"vwap":550},"2026-07-08",11.8,12.4,0.58,1338000,{"date":810,"open":498,"high":811,"low":812,"close":380,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":380},"2026-07-07",12.56,11.34,-0.28,-2.25,2737300,{"date":817,"open":818,"high":402,"low":819,"close":717,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":717},"2026-07-06",12.97,12.38,-0.51,-3.94,1020800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",13.07,13.59,12.31,12.95,0.11,0.86,1576200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",13.27,13.99,12.83,12.84,-0.39,-2.95,1131100,{"date":842,"open":496,"high":455,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",12.46,13.23,0.55,4.34,2013700,{"date":849,"open":850,"high":828,"low":851,"close":852,"change":22,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-29",12.49,12.04,12.68,0.96,1756900,{"date":856,"open":843,"high":857,"low":858,"close":811,"change":320,"percent_change":859,"volume":860,"transactions":9,"vwap":811},"2026-06-26",13.19,12.19,-0.71,2312400,{"date":862,"open":789,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",12.76,12.27,12.65,0.08,0.64,1191200,{"date":870,"open":871,"high":836,"low":872,"close":873,"change":360,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-24",12.54,12.22,12.57,-2.03,1556100,{"date":877,"open":878,"high":879,"low":880,"close":836,"change":126,"percent_change":279,"volume":881,"transactions":9,"vwap":836},"2026-06-23",13.02,13.31,12.34,2395500,{"date":883,"open":884,"high":453,"low":885,"close":886,"change":126,"percent_change":631,"volume":887,"transactions":9,"vwap":886},"2026-06-22",13.78,13.16,13.41,1526700,{"date":889,"open":890,"high":891,"low":892,"close":835,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":835},"2026-06-18",14.61,14.89,13.94,-0.54,-3.72,1473400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",13.92,15.12,13.9,14.53,0.69,4.99,1646600,{"date":906,"open":907,"high":908,"low":884,"close":909,"change":371,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-16",14.67,14.83,13.84,-5.66,1329100,{"date":913,"open":914,"high":915,"low":916,"close":907,"change":309,"percent_change":917,"volume":918,"transactions":9,"vwap":907},"2026-06-15",15.28,15.62,14.64,-3.87,885400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",15.09,15.69,14.93,15.26,0.39,2.62,932800,{"date":929,"open":930,"high":891,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",14.26,14.1,14.87,0.59,4.13,1076800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",14.33,14.77,13.6,14.28,-0.52,-3.51,3426800,{"date":946,"open":914,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",15.33,14.08,14.8,-0.46,-3.01,1485000,{"date":954,"open":955,"high":956,"low":891,"close":924,"change":838,"percent_change":957,"volume":958,"transactions":9,"vwap":924},"2026-06-08",15.68,15.8,-2.49,1084400,{"date":960,"open":961,"high":961,"low":422,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",16.84,15.65,-1.41,-8.26,1940200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",16.52,17.52,16.31,17.059999,0.2,1.19,1184500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":52,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-03",17.2,17.33,16.45,16.86,-3.77,1400100,{"date":984,"open":985,"high":986,"low":987,"close":969,"change":111,"percent_change":988,"volume":989,"transactions":9,"vwap":969},"2026-06-02",16.16,18.1,15.82,6.25,2233800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",15.61,16.89,15.51,16.49,0.88,5.64,1402200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":992,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":992},"2026-05-29",16.66,16.68,15.58,-1.06,-6.36,1250200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",15.46,16.85,15.13,16.67,1.13,7.27,1997700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":220,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",14.56,15.6,14.3,15.54,4.93,1297300,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",14.22,15.4,14.81,0.89,6.39,1540900,{"date":1033,"open":835,"high":1034,"low":940,"close":898,"change":21,"percent_change":71,"volume":1035,"transactions":9,"vwap":898},"2026-05-22",14.37,813200,{"date":1037,"open":1038,"high":465,"low":402,"close":467,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":467},"2026-05-21",13.21,0.71,5.38,1028500,{"date":1043,"open":1044,"high":453,"low":857,"close":402,"change":251,"percent_change":1045,"volume":1046,"transactions":9,"vwap":402},"2026-05-20",13.79,-3.23,942200,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":769,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",13.8,13.15,13.64,-1.37,1701300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",14.55,14.7,13.56,13.83,-0.68,-4.69,1927500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1060,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-15",14.71,14.99,14.09,14.51,-4.48,1700800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":422,"change":121,"percent_change":1076,"volume":1077,"transactions":9,"vwap":422},"2026-05-14",15.22,15.59,14.5,-0.78,1877000,{"date":1079,"open":970,"high":1080,"low":1081,"close":1082,"change":792,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",16.41,14.6,15.31,-7.27,3301300,{"date":1086,"open":1087,"high":1088,"low":898,"close":1089,"change":1090,"percent_change":259,"volume":1091,"transactions":9,"vwap":1089},"2026-05-12",14.4,16.65,16.51,1.34,3547000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":776,"percent_change":785,"volume":1098,"transactions":9,"vwap":1097},"2026-05-11",14.85,15.7,14.63,15.17,1386000,{"date":1100,"open":1101,"high":1102,"low":1018,"close":1028,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1028},"2026-05-08",14.79,15.02,0.04,0.27,945100,{"date":1107,"open":962,"high":1108,"low":1109,"close":939,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":939},"2026-05-07",15.73,14.76,-0.88,-5.62,917600,{"date":1114,"open":899,"high":1115,"low":1116,"close":962,"change":1117,"percent_change":934,"volume":1118,"transactions":9,"vwap":962},"2026-05-06",15.79,14.98,0.62,926600,{"date":1120,"open":433,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",15.34,14.21,15.03,0.54,3.73,908300,{"date":1128,"open":1129,"high":1130,"low":1020,"close":1131,"change":101,"percent_change":874,"volume":1132,"transactions":9,"vwap":1131},"2026-05-04",14.9,15.23,14.49,1311400,{"date":1134,"open":1096,"high":1135,"low":432,"close":1101,"change":602,"percent_change":630,"volume":1136,"transactions":9,"vwap":1101},"2026-05-01",14.88,1125900,{"date":1138,"open":1109,"high":1139,"low":1140,"close":1094,"change":784,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1094},"2026-04-30",15.14,14.43,2.06,1024900,{"date":1144,"open":1101,"high":1145,"low":1146,"close":1056,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1056},"2026-04-29",14.84,14.32,-0.01,-0.07,1099100,{"date":1151,"open":1152,"high":1096,"low":1153,"close":1018,"change":71,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1018},"2026-04-28",14.2,13.96,0.48,1177800,{"date":1157,"open":1158,"high":1081,"low":1158,"close":1131,"change":581,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1131},"2026-04-27",13.76,5.08,1225900,{"date":1162,"open":1163,"high":1164,"low":443,"close":1044,"change":769,"percent_change":200,"volume":1165,"transactions":9,"vwap":1044},"2026-04-24",13.87,14.07,1132100,{"date":1167,"open":1168,"high":1097,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":935,"transactions":9,"vwap":1170},"2026-04-23",14.92,13.82,13.98,-0.94,-6.3,{"date":1174,"open":1027,"high":955,"low":1087,"close":1168,"change":1147,"percent_change":1148,"volume":1175,"transactions":9,"vwap":1168},"2026-04-22",1934000,{"date":1177,"open":1178,"high":1179,"low":1075,"close":923,"change":830,"percent_change":1180,"volume":1181,"transactions":9,"vwap":923},"2026-04-21",14.73,15.76,6.11,2412900,{"date":1183,"open":940,"high":931,"low":1184,"close":1164,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1164},"2026-04-20",13.5,0.44,3.23,1359100,{"date":1189,"open":900,"high":1190,"low":1191,"close":1192,"change":45,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-17",14.27,13.55,13.63,-1.52,1333800,{"date":1196,"open":1197,"high":1018,"low":1169,"close":909,"change":360,"percent_change":1198,"volume":1199,"transactions":9,"vwap":909},"2026-04-16",14.31,-1.84,1292000,{"date":1201,"open":1202,"high":1152,"low":1050,"close":931,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":931},"2026-04-15",13.24,0.87,6.58,1414300,{"date":1207,"open":1208,"high":1122,"low":464,"close":844,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":844},"2026-04-14",14.06,-0.73,-5.23,1864000,{"date":1213,"open":886,"high":1026,"low":1214,"close":1153,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1153},"2026-04-13",13.17,0.41,3.03,1532800,{"date":1219,"open":1059,"high":1220,"low":1221,"close":1191,"change":38,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1191},"2026-04-10",14.38,13.51,-1.6,1397800,{"date":1225,"open":1026,"high":1087,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",13.35,13.77,-0.37,-2.62,2367000,{"date":1232,"open":1233,"high":1234,"low":432,"close":1235,"change":1236,"percent_change":1172,"volume":1237,"transactions":9,"vwap":1235},"2026-04-08",15.56,15.93,14.14,-0.95,1954300,{"date":1239,"open":1240,"high":1241,"low":1116,"close":921,"change":859,"percent_change":1242,"volume":1243,"transactions":9,"vwap":921},"2026-04-07",15.66,15.99,-4.49,1615100,{"date":1245,"open":1233,"high":1246,"low":1247,"close":956,"change":784,"percent_change":1248,"volume":1249,"transactions":9,"vwap":956},"2026-04-06",16.1,15.48,1.94,1296600,{"date":1251,"open":1018,"high":992,"low":1056,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-02",15.5,0.67,4.52,1163300,{"date":1257,"open":1074,"high":1258,"low":1259,"close":908,"change":541,"percent_change":1260,"volume":1261,"transactions":9,"vwap":908},"2026-04-01",16.2,14.75,-4.08,2555100,{"date":1263,"open":1065,"high":1264,"low":1265,"close":1009,"change":111,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1009},"2026-03-31",15.83,14.59,7.14,2473900,{"date":1269,"open":1247,"high":1021,"low":410,"close":1140,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1140},"2026-03-30",-1.13,-7.26,2054100,{"date":1274,"open":1275,"high":1115,"low":1276,"close":1233,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1233},"2026-03-27",13.97,13.71,1.59,11.38,2558000,{"date":1281,"open":1282,"high":1164,"low":1283,"close":1275,"change":1284,"percent_change":776,"volume":1285,"transactions":9,"vwap":1275},"2026-03-26",13.7,13.32,0.05,2385200,{"date":1287,"open":1197,"high":1288,"low":1049,"close":898,"change":1228,"percent_change":1289,"volume":1290,"transactions":9,"vwap":898},"2026-03-25",14.36,-2.59,1330900,{"date":1292,"open":1226,"high":1265,"low":857,"close":411,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":411},"2026-03-24",0.82,6.09,3507300,{"date":1297,"open":940,"high":909,"low":1214,"close":1298,"change":1299,"percent_change":299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-23",13.47,0.02,1730200,{"date":1302,"open":453,"high":1026,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-20",13.1,13.45,-0.99,-6.86,1966200,{"date":1309,"open":1310,"high":1311,"low":496,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-19",13.48,15.1,14.44,0.83,6.1,3202700,{"date":1317,"open":931,"high":931,"low":443,"close":1318,"change":859,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-18",13.61,-4.96,1615400,{"date":1322,"open":411,"high":1140,"low":900,"close":1146,"change":602,"percent_change":278,"volume":1323,"transactions":9,"vwap":1146},"2026-03-17",1312800,{"date":1325,"open":901,"high":1109,"low":1326,"close":1220,"change":38,"percent_change":136,"volume":952,"transactions":9,"vwap":1220},"2026-03-16",13.86,{"date":1328,"open":947,"high":1019,"low":1034,"close":1081,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1081},"2026-03-13",-0.53,-3.5,1230300,{"date":1333,"open":1019,"high":1019,"low":1018,"close":1011,"change":457,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1011},"2026-03-12",-3.88,1483800,{"date":1337,"open":1338,"high":1339,"low":890,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-11",14.66,15.87,15.74,0.99,6.71,1908100,{"date":1345,"open":1152,"high":1247,"low":931,"close":1259,"change":728,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1259},"2026-03-10",4.02,2081200,{"date":1349,"open":1350,"high":1351,"low":1304,"close":423,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":423},"2026-03-09",13.81,14.54,0.16,1.14,1402400,{"date":1356,"open":1146,"high":1178,"low":1153,"close":1357,"change":1076,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-06",14.02,-5.27,1194800,{"date":1361,"open":1362,"high":915,"low":410,"close":949,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":949},"2026-03-05",15.55,-1.04,-6.57,1872100,{"date":1367,"open":1179,"high":1088,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-04",15.32,15.84,0.37,2.39,1268700,{"date":1374,"open":1003,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":820,"volume":1379,"transactions":9,"vwap":1377},"2026-03-03",15.95,14.86,15.47,-0.08,1838300,{"date":1381,"open":1382,"high":1369,"low":1383,"close":1362,"change":1215,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1362},"2026-03-02",14.82,14.58,2.71,2126800,{"date":1387,"open":930,"high":1139,"low":1192,"close":1139,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1139},"2026-02-27",0.21,1.41,4181800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":923,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":923},"2026-02-26",16.25,17,14.12,-2.73,-15.46,6011300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":251,"percent_change":340,"volume":1405,"transactions":9,"vwap":1404},"2026-02-25",18.58,18.87,17.56,17.66,2966300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":986,"change":28,"percent_change":1411,"volume":1412,"transactions":9,"vwap":986},"2026-02-24",17.17,18.2,16.7,5.23,1885400,{"date":1414,"open":1415,"high":978,"low":1415,"close":977,"change":867,"percent_change":1416,"volume":1417,"transactions":9,"vwap":977},"2026-02-23",16,3.86,1738700,{"date":1419,"open":961,"high":1420,"low":1421,"close":1422,"change":551,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-20",17.38,15.9,16.56,-0.96,1473100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":530,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-19",16.23,16.75,15.75,16.72,2.83,907800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":972,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-18",16.59,17.09,16.01,16.26,1.25,1364500,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":278,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-17",16.46,15.25,16.059999,-2.55,1347700,{"date":1449,"open":1450,"high":1451,"low":1429,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-13",16.07,16.71,16.48,0.17,1.04,1480100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":970,"change":1110,"percent_change":1461,"volume":1462,"transactions":9,"vwap":970},"2026-02-12",17.030001,17.35,16.030001,-5.12,1553800,{"date":1464,"open":1465,"high":1466,"low":1012,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-11",17.47,17.92,17.19,0.5,3,2174700,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-10",17.76,16.61,16.69,-0.87,-4.95,1606800,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1403,"change":392,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1403},"2026-02-09",18.19,17.14,-3.68,2137000,{"date":1486,"open":1487,"high":1401,"low":1488,"close":1489,"change":1490,"percent_change":1040,"volume":1491,"transactions":9,"vwap":1489},"2026-02-06",17.96,17.31,18.23,0.93,2400400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-05",18.77,19.19,16.6,17.3,-2.45,-12.41,3264500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1210,"volume":1508,"transactions":9,"vwap":1506},"2026-02-04",20.96,21.95,18.61,19.75,-1.09,3628100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":805,"volume":1516,"transactions":9,"vwap":1514},"2026-02-03",19.15,20.95,18.95,20.84,2.2,3103800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1476,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-02",19.56,20.75,18.34,18.64,-4.46,3194700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":950,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-30",19.41,20.37,18.8,19.51,-2.3,3515500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-29",21.99,22.4,19.35,19.97,-2.61,-11.56,4882500,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":571,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-28",23.31,21.55,22.58,-1.66,3214800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1203,"percent_change":490,"volume":1555,"transactions":9,"vwap":1554},"2026-01-27",22.09,24,22.049999,22.96,3118600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1551,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1551},"2026-01-26",28.35,28.67,21.43,-5.63,-20.31,10144600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-23",26.049999,28.38,25.2,27.72,2.22,8.71,7335400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-22",23.55,26.48,23.29,25.5,2.21,9.49,5147000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1577,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1577},"2026-01-21",22.99,24.35,21.31,0.98,4.39,4708200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-20",21.9,23.23,21.030001,22.31,1.42,6.8,4279700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-16",21.42,22.11,20.61,20.89,-0.64,-2.97,1951800,{"date":1609,"open":1610,"high":1611,"low":1520,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-15",21.83,22.25,21.53,-0.74,-3.32,2610900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1580,"volume":1623,"transactions":9,"vwap":1621},"2026-01-14",20.59,22.49,20.08,22.27,1.93,2742100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-13",22.28,22.38,20.27,20.34,-1.71,-7.76,2639600,{"date":1634,"open":1604,"high":1635,"low":1636,"close":1553,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1553},"2026-01-12",22.69,20.6,1.67,8.19,2650100,{"date":1641,"open":1642,"high":1610,"low":1643,"close":1644,"change":1645,"percent_change":867,"volume":1646,"transactions":9,"vwap":1644},"2026-01-09",20.69,20.23,20.38,0.13,2181300,{"date":1648,"open":1538,"high":1649,"low":1530,"close":1650,"change":592,"percent_change":299,"volume":1651,"transactions":9,"vwap":1650},"2026-01-08",20.83,20.25,1766100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":925,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-07",19.67,20.35,19.4,20.22,1.97,1718700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":21,"percent_change":1284,"volume":1666,"transactions":9,"vwap":1665},"2026-01-06",20.5,21.2,19.5,19.83,2710700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-05",19.47,20.45,19.37,19.82,1.11,5.93,3039700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1039,"percent_change":490,"volume":1682,"transactions":9,"vwap":1681},"2026-01-02",18.17,19.11,17.71,18.71,2266400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1117,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-31",17.74,18.4,17.48,18,3.57,2232500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1420,"change":710,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1420},"2025-12-30",18.28,18.57,17.29,-4.66,2459800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1489,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1489},"2025-12-29",17.67,18.98,17.25,0.34,1.9,2860200,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1222,"volume":1712,"transactions":9,"vwap":1710},"2025-12-26",18.42,17.07,17.89,-0.29,2770500,{"date":1714,"open":1715,"high":1716,"low":1496,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-24",17.63,18.54,18.18,1.29,7.64,3613700,{"date":1722,"open":1723,"high":1724,"low":1019,"close":993,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":993},"2025-12-23",15.77,18.12,1.33,8.55,4502000,{"date":1729,"open":1730,"high":1019,"low":1376,"close":1233,"change":1341,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1233},"2025-12-22",14.91,6.79,3473400,{"date":1734,"open":1087,"high":899,"low":941,"close":1735,"change":1352,"percent_change":1673,"volume":1736,"transactions":9,"vwap":1735},"2025-12-19",14.57,3701400,{"date":1738,"open":465,"high":1057,"low":1163,"close":424,"change":738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":424},"2025-12-18",3.08,2655000,{"date":1742,"open":1743,"high":947,"low":898,"close":1170,"change":1110,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1170},"2025-12-17",15.01,-5.92,2956100,{"date":1747,"open":1743,"high":914,"low":1178,"close":1376,"change":700,"percent_change":792,"volume":1748,"transactions":9,"vwap":1376},"2025-12-16",2630900,{"date":1750,"open":915,"high":1340,"low":1743,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-15",15.04,-0.56,-3.59,2022300,{"date":1756,"open":1757,"high":1758,"low":914,"close":1019,"change":167,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1019},"2025-12-12",16.42,16.87,-4.24,2576300,{"date":1762,"open":1445,"high":1763,"low":1764,"close":1765,"change":972,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-11",16.94,15.88,16.29,1.24,3032700,{"date":1769,"open":1770,"high":1770,"low":1082,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-10",16.58,16.09,-0.55,-3.31,3851500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":499,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-09",15.97,16.73,15.71,16.64,3.29,3059700,{"date":1784,"open":1785,"high":1473,"low":994,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-08",17.6,16.11,-1.53,-8.67,2961600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1752,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-05",18.39,19.13,17.55,17.64,-3.08,3527300,{"date":1799,"open":1800,"high":1686,"low":970,"close":1409,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1409},"2025-12-04",16.39,1.32,7.82,3245200,{"date":1805,"open":1074,"high":1806,"low":1074,"close":1807,"change":1341,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-03",17.12,16.88,6.23,3039800,{"date":1811,"open":1066,"high":1812,"low":1813,"close":1814,"change":446,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-02",16.28,14.97,15.89,6.29,2617200,{"date":1818,"open":1444,"high":1375,"low":1129,"close":1819,"change":1613,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-01",14.95,-4.72,2490000,{"date":1823,"open":962,"high":1757,"low":1121,"close":922,"change":1103,"percent_change":1824,"volume":1825,"transactions":9,"vwap":922},"2025-11-28",0.26,1594800,{"date":1827,"open":1828,"high":1829,"low":992,"close":962,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":962},"2025-11-26",16.18,16.54,-0.45,-2.8,1721100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1246,"change":1228,"percent_change":814,"volume":1838,"transactions":9,"vwap":1246},"2025-11-25",16.47,16.76,15.91,2079200,{"date":1840,"open":1841,"high":1435,"low":1095,"close":1835,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1835},"2025-11-24",16.15,0.32,1.98,2244900,{"date":1846,"open":1080,"high":968,"low":1847,"close":1841,"change":1848,"percent_change":652,"volume":1849,"transactions":9,"vwap":1841},"2025-11-21",15.43,-0.49,4262500,{"date":1851,"open":1852,"high":1852,"low":1422,"close":1780,"change":859,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1780},"2025-11-20",18.86,-4.09,4370200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1459,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1459},"2025-11-19",19.059999,19.34,17.32,-2.67,-13.34,5980800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1209,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-18",20.41,20.87,19.71,20.02,-3.52,3752700,{"date":1872,"open":1612,"high":1873,"low":1874,"close":1520,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1520},"2025-11-17",21.75,20.28,-0.84,-3.89,2370000,{"date":1879,"open":1649,"high":1880,"low":1649,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-14",22.7,21.59,-0.34,-1.55,2924700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-13",24.02,24.52,21.87,21.93,-2.41,-9.9,3016800,{"date":1895,"open":1896,"high":1897,"low":1887,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-12",24.37,25.13,24.34,0.42,1.76,2391000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-11",24.67,24.73,22.95,23.92,-0.93,-3.74,1992400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":728,"volume":1918,"transactions":9,"vwap":1916},"2025-11-10",25.46,25.53,24.48,24.85,0.14,2361900,{"date":1920,"open":1544,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-07",25.11,23.15,24.71,0.92,3.87,3467800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1772,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-06",24.27,24.58,22.74,23.79,-2.26,5069000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1898,"change":814,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1898},"2025-11-05",24.25,24.54,22.35,-8.46,10058400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-04",26.5,27.95,26.02,26.59,-1.28,-4.59,2160400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":957,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-03",29.71,30.17,27.59,27.87,-8.2,2252700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1039,"percent_change":1371,"volume":1965,"transactions":9,"vwap":1964},"2025-10-31",33.62,35.2,29.83,30.36,4125200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1253,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-30",28.98,31.049999,27.67,29.65,2.31,3714400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1968,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1968},"2025-10-29",28.2,29.98,27.24,0.76,2.69,4108400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-28",29,32.36,27.56,28.22,-5.75,-16.93,7104500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":349,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-27",33.73,34.89,31.52,33.97,-2.58,5507100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-24",36.95,37.86,34.099998,34.87,-1.14,-3.17,4469200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-23",40.02,40.63,35.56,36.0099983,-3.81,-9.57,7196700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-22",38.92,41.74,38.2,39.82,-1.9,-4.55,3826000,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-21",45.12,40.25,41.72,-5.95,-12.48,4253400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":934,"volume":2041,"transactions":9,"vwap":2039},"2025-10-20",48.099998,48.96,46.07,47.67,1.89,2167900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-17",44.92,47.63,44.15,45.78,-3.7,-7.48,3986700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":300,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-16",49.62,54.35,48.83,49.48,3.41,4445600,{"date":2060,"open":2061,"high":26,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-15",57.49,46,47.85,-6.7,-12.28,5795100,{"date":2068,"open":2069,"high":2070,"low":2036,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-14",52,55.049999,54.55,2.13,4.06,3583100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-13",49.74,54.099998,49.69,52.42,5.22,11.06,3448500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1203,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-10",47,49.64,46.42,47.2,1.88,4431100,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-09",43.54,47.64,46.33,4.84,11.67,3641000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1248,"volume":2107,"transactions":9,"vwap":2105},"2025-10-08",41.080002,42.47,40.37,41.49,0.79,1826900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-07",39.45,42.61,39.24,40.7,1.77,4.55,3117800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1555,"transactions":9,"vwap":2122},"2025-10-06",38.47,39.46,36.55,38.93,1.18,3.13,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-03",36.11,37.88,35.6,37.75,2.7,7.7,3509100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":621,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-02",35.3,35.67,33.12,35.049999,1.01,1989900,{"date":2143,"open":2144,"high":1962,"low":2145,"close":2146,"change":2147,"percent_change":2115,"volume":2148,"transactions":9,"vwap":2146},"2025-10-01",33.43,32.98,34.7,1.51,2493000,{"date":2150,"open":2151,"high":2152,"low":1995,"close":2153,"change":220,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-30",31.92,33.29,33.19,2.25,2265000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":111,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-29",32.45,33.24,30.77,32.46,3.28,2169700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1883,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-26",32.68,33.4,31.36,31.43,-4.7,2612500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2145,"change":150,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2145},"2025-09-25",32.78,35.55,31.95,-1.05,4004600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-24",32.029999,34.49,31.62,33.33,1.5,4.71,4326400,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-23",30.1,32.09,31.83,1.55,5.12,2699100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":269,"percent_change":950,"volume":2202,"transactions":9,"vwap":2201},"2025-09-22",30.21,30.68,29.02,30.28,2145000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":437,"volume":2210,"transactions":9,"vwap":2208},"2025-09-19",30.96,31.19,29.75,30.42,-0.5,5827900,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-18",26.75,32.18,30.92,4.86,18.65,6367100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1842,"percent_change":1766,"volume":2225,"transactions":9,"vwap":2224},"2025-09-17",25.37,27.22,25.35,26.059999,3009100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":278,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-16",27.34,27.41,25.3,25.74,-1.61,2609400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-15",24.6,26.29,24.56,26.16,1.91,7.88,2426000,{"date":2244,"open":2245,"high":1916,"low":2246,"close":1937,"change":219,"percent_change":800,"volume":2247,"transactions":9,"vwap":1937},"2025-09-12",24.11,23.62,1661200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-11",25.7,26.33,24.14,24.19,-1.92,-7.35,2626600,{"date":2258,"open":2259,"high":1944,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-10",25.81,25.41,26.11,0.56,2.19,1904800,{"date":2266,"open":2267,"high":1944,"low":2268,"close":2269,"change":571,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-09",25.86,24.84,25.55,-1.47,2170000,{"date":2273,"open":1558,"high":2274,"low":2275,"close":2276,"change":814,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-08",28.4,25.73,25.93,-7.98,2777600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-05",25.47,28.3,25.43,28.18,3.2,12.81,3662300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-04",24.01,25.19,23.8,24.98,0.81,3.35,2189100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1899,"volume":2304,"transactions":9,"vwap":2302},"2025-09-03",24.81,24.83,23.86,24.17,0.1,2028100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-02",24.74,25.25,23.26,24.07,-1.86,-7.17,3654900,{"date":2315,"open":1578,"high":2316,"low":2317,"close":2276,"change":489,"percent_change":1622,"volume":2318,"transactions":9,"vwap":2276},"2025-08-29",26.45,24.69,3049600,{"date":2320,"open":2321,"high":2224,"low":1921,"close":2322,"change":866,"percent_change":1842,"volume":2323,"transactions":9,"vwap":2322},"2025-08-28",25.48,25.44,1978500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":700,"percent_change":762,"volume":2330,"transactions":9,"vwap":2329},"2025-08-27",25.22,25.82,24.5,25.36,1980600,{"date":2332,"open":2333,"high":2267,"low":2334,"close":2335,"change":1454,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-26",24.72,24.36,25.54,4.24,2282800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2328,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2328},"2025-08-25",23.53,25.62,23.48,0.97,4.12,2964500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2340,"change":1637,"percent_change":1719,"volume":2351,"transactions":9,"vwap":2340},"2025-08-22",21.8,23.76,21.67,2681100,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-21",20.66,22.17,21.86,1.05,5.05,3327700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":250,"percent_change":769,"volume":2366,"transactions":9,"vwap":2365},"2025-08-20",20.53,21.25,19.94,20.81,2314800,{"date":2368,"open":1619,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-19",22.66,20.63,20.85,-1.79,-7.91,2998400,{"date":2376,"open":2342,"high":2377,"low":2378,"close":2379,"change":1236,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-18",23.84,21.62,22.64,-4.03,3931300,{"date":2383,"open":2384,"high":2385,"low":1536,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-15",27,27.18,23.59,-3.36,-12.47,5603100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1090,"percent_change":1411,"volume":2396,"transactions":9,"vwap":2395},"2025-08-14",25.16,27.31,24.86,26.95,3905400,{"date":2398,"open":2308,"high":2399,"low":2400,"close":2401,"change":2106,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-13",25.89,24.33,25.61,3.18,3446100,{"date":2405,"open":2406,"high":2260,"low":2407,"close":2408,"change":1725,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-12",23.41,23.38,24.82,5.66,3667200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":446,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-11",22.85,24.1,22.24,23.49,4.17,3744500,{"date":2420,"open":1939,"high":2421,"low":2422,"close":2423,"change":996,"percent_change":2073,"volume":2424,"transactions":9,"vwap":2423},"2025-08-08",23.35,21.81,22.55,4777300,{"date":2426,"open":2427,"high":1890,"low":2428,"close":2350,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2350},"2025-08-07",20.92,19.42,1.15,5.6,6173800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1229,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-06",19.1,20.57,19.01,20.52,-11.32,11940900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1090,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-05",21.85,23.39,21.49,23.14,6.15,2030300,{"date":2449,"open":2450,"high":1504,"low":1529,"close":2348,"change":2451,"percent_change":1116,"volume":2452,"transactions":9,"vwap":2348},"2025-08-04",18.93,2.84,2347000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":331,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-01",18.5,19.38,16.53,18.96,-6.83,3927000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":1655,"change":2466,"percent_change":926,"volume":2467,"transactions":9,"vwap":1655},"2025-07-31",19.39,21.74,18.76,0.52,3723200,{"date":2469,"open":1520,"high":2470,"low":2471,"close":1665,"change":1171,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1665},"2025-07-30",21.19,19.63,-4.53,1530800,{"date":2475,"open":2378,"high":1626,"low":2476,"close":2477,"change":95,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-29",20.58,20.77,-3.57,1674900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-07-28",22.45,22.51,21.21,21.54,-1,-4.44,1616100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1711,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-25",22.83,22.9,21.69,22.54,-1.27,1536300,{"date":2498,"open":2499,"high":2500,"low":1939,"close":2491,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2491},"2025-07-24",22.72,23.5,0.24,1.06,1686300,{"date":2505,"open":2371,"high":2506,"low":2477,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-07-23",22.71,22.59,1.26,5.91,2478100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":530,"percent_change":1515,"volume":2517,"transactions":9,"vwap":2516},"2025-07-22",21,21.77,20.16,21.33,4041000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":1866,"change":1883,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1866},"2025-07-21",22.57,24.3,20.86,-6.91,4006500,{"date":2526,"open":2527,"high":2349,"low":1890,"close":2528,"change":157,"percent_change":1004,"volume":2529,"transactions":9,"vwap":2528},"2025-07-18",22.67,22.42,3638300,{"date":2531,"open":2532,"high":2533,"low":2516,"close":2369,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2369},"2025-07-17",21.45,23.21,1.27,5.94,4083500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1772,"percent_change":2543,"volume":1563,"transactions":9,"vwap":2542},"2025-07-16",24.29,24.75,20.74,21.39,-2.51,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1259,"volume":2551,"transactions":9,"vwap":2549},"2025-07-15",20.01,22.75,19.36,21.94,2.82,8047800,{"date":2553,"open":2554,"high":2364,"low":2555,"close":2556,"change":2557,"percent_change":1751,"volume":2558,"transactions":9,"vwap":2556},"2025-07-14",18.049999,17.9,19.12,2.5,7583100,{"date":2560,"open":1088,"high":2561,"low":994,"close":2562,"change":1147,"percent_change":602,"volume":2563,"transactions":9,"vwap":2562},"2025-07-11",16.9,16.62,5055000,{"date":2565,"open":901,"high":978,"low":1087,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-10",16.63,3.93,30.94,7731700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":478,"change":101,"percent_change":2575,"volume":2576,"transactions":9,"vwap":478},"2025-07-09",13.12,13.4,12.51,-2.31,1108600,{"date":2578,"open":466,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-08",13.09,12.2,13,0.31,2.44,1029200,{"date":2586,"open":761,"high":774,"low":796,"close":2587,"change":510,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-07",12.69,6.28,1710300,{"date":2591,"open":368,"high":2592,"low":370,"close":2593,"change":1148,"percent_change":126,"volume":2594,"transactions":9,"vwap":2593},"2025-07-03",11.99,11.94,870100,{"date":2596,"open":2597,"high":843,"low":339,"close":2598,"change":2599,"percent_change":1629,"volume":2600,"transactions":9,"vwap":2598},"2025-07-02",10.07,12.01,2.03,3671000,{"date":2602,"open":941,"high":411,"low":689,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-01",9.98,-3.16,-24.05,7222900,{"date":2608,"open":2609,"high":1191,"low":2610,"close":2611,"change":446,"percent_change":2132,"volume":2612,"transactions":9,"vwap":2611},"2025-06-30",12.39,12.17,13.14,2286900,{"date":2614,"open":753,"high":485,"low":359,"close":2580,"change":581,"percent_change":1294,"volume":2615,"transactions":9,"vwap":2580},"2025-06-27",2626200,{"date":2617,"open":2618,"high":517,"low":2619,"close":736,"change":530,"percent_change":2417,"volume":2620,"transactions":9,"vwap":736},"2025-06-26",11.12,11.03,1646100,{"date":2622,"open":2623,"high":812,"low":2624,"close":518,"change":769,"percent_change":2625,"volume":2626,"transactions":9,"vwap":518},"2025-06-25",11.16,10.6,-1.69,1009800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1228,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-24",11.58,11.68,11.09,11.23,-3.19,984600,{"date":2636,"open":2637,"high":2638,"low":557,"close":540,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":540},"2025-06-23",10.75,11.65,0.63,5.74,896600,{"date":2643,"open":369,"high":369,"low":2644,"close":2645,"change":278,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-20",10.79,10.97,-3.69,1987200,{"date":2649,"open":2650,"high":761,"low":2651,"close":356,"change":1154,"percent_change":2652,"volume":2653,"transactions":9,"vwap":356},"2025-06-18",10.89,10.68,4.4,1332900,{"date":2655,"open":1278,"high":2656,"low":2650,"close":580,"change":106,"percent_change":2657,"volume":2658,"transactions":9,"vwap":580},"2025-06-17",11.48,-4.21,923600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":356,"change":1215,"percent_change":1125,"volume":2664,"transactions":9,"vwap":356},"2025-06-16",11.02,11.69,10.77,1200400,{"date":2666,"open":2667,"high":2668,"low":601,"close":2669,"change":220,"percent_change":2670,"volume":1223,"transactions":9,"vwap":2669},"2025-06-13",10.3,11.28,10.98,7.12,{"date":2672,"open":2597,"high":2673,"low":2674,"close":2675,"change":1453,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-12",10.41,9.91,10.25,1.69,691600,{"date":2679,"open":2680,"high":2681,"low":288,"close":2682,"change":2683,"percent_change":28,"volume":2684,"transactions":9,"vwap":2682},"2025-06-11",9.95,10.16,10.08,0.09,417500,{"date":2686,"open":2687,"high":327,"low":2688,"close":2687,"change":602,"percent_change":239,"volume":2689,"transactions":9,"vwap":2687},"2025-06-10",9.99,9.69,395500,{"date":2691,"open":2692,"high":348,"low":677,"close":316,"change":425,"percent_change":2693,"volume":2694,"transactions":9,"vwap":316},"2025-06-09",9.73,4.15,638800,{"date":2696,"open":2697,"high":2687,"low":639,"close":306,"change":602,"percent_change":2698,"volume":2699,"transactions":9,"vwap":306},"2025-06-06",9.77,-0.62,320800,{"date":2701,"open":2603,"high":687,"low":2702,"close":2703,"change":38,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-06-05",9.6,9.71,-2.22,695600,{"date":2707,"open":2708,"high":601,"low":688,"close":2709,"change":489,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-04",9.52,9.93,5.19,1033400,{"date":2713,"open":2714,"high":689,"low":2715,"close":2716,"change":2717,"percent_change":1731,"volume":2718,"transactions":9,"vwap":2716},"2025-06-03",8.84,8.51,9.44,0.6,679800,{"date":2720,"open":2721,"high":288,"low":2722,"close":2714,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2714},"2025-06-02",9.39,8.7,-0.2,-2.21,732400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1148,"percent_change":95,"volume":2732,"transactions":9,"vwap":2731},"2025-05-30",8.97,9.07,8.74,9.04,565000,{"date":2734,"open":276,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1772,"volume":2739,"transactions":9,"vwap":2737},"2025-05-29",9.25,9.03,9.11,-0.05,370400,{"date":2741,"open":2742,"high":2742,"low":227,"close":2743,"change":157,"percent_change":1446,"volume":2744,"transactions":9,"vwap":2743},"2025-05-28",9.36,9.16,440500,{"date":2746,"open":2743,"high":688,"low":2737,"close":2747,"change":289,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-27",9.4,3.64,524600,{"date":2751,"open":2752,"high":268,"low":2753,"close":2729,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2729},"2025-05-23",8.8,8.76,0.23,2.6,486900,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2714,"change":162,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2714},"2025-05-22",9.06,8.77,-2.75,531700,{"date":2764,"open":2765,"high":688,"low":260,"close":619,"change":2766,"percent_change":1198,"volume":2767,"transactions":9,"vwap":619},"2025-05-21",9.23,-0.17,558000,{"date":2769,"open":661,"high":2770,"low":257,"close":2771,"change":829,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-20",9.29,9.26,1.2,343700,{"date":2775,"open":287,"high":2770,"low":2776,"close":2777,"change":700,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-19",8.73,9.15,-1.93,414100,{"date":2781,"open":260,"high":2782,"low":2783,"close":296,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":296},"2025-05-16",9.43,8.82,0.22,2.41,659600,{"date":2788,"open":2789,"high":648,"low":2722,"close":2737,"change":2790,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2737},"2025-05-15",8.91,0,585800,{"date":2793,"open":2794,"high":2682,"low":2759,"close":2737,"change":81,"percent_change":2277,"volume":2795,"transactions":9,"vwap":2737},"2025-05-14",10,1091000,{"date":2797,"open":2798,"high":590,"low":2798,"close":330,"change":28,"percent_change":2794,"volume":2799,"transactions":9,"vwap":330},"2025-05-13",9,1444300,{"date":2801,"open":2802,"high":2680,"low":2803,"close":2798,"change":21,"percent_change":829,"volume":2804,"transactions":9,"vwap":2798},"2025-05-12",9.58,8.21,1526500,{"date":2806,"open":2807,"high":2807,"low":2808,"close":2809,"change":269,"percent_change":1787,"volume":2810,"transactions":9,"vwap":2809},"2025-05-09",9.12,8.6,8.99,762400,{"date":2812,"open":288,"high":288,"low":2729,"close":617,"change":239,"percent_change":2813,"volume":2814,"transactions":9,"vwap":617},"2025-05-08",-6.17,627200,{"date":2816,"open":2794,"high":2794,"low":2716,"close":2692,"change":651,"percent_change":211,"volume":2817,"transactions":9,"vwap":2692},"2025-05-07",435000,{"date":2819,"open":2820,"high":339,"low":620,"close":2794,"change":2821,"percent_change":1248,"volume":2822,"transactions":9,"vwap":2794},"2025-05-06",9.84,0.19,595800,{"date":2824,"open":2825,"high":668,"low":2826,"close":319,"change":769,"percent_change":2023,"volume":2827,"transactions":9,"vwap":319},"2025-05-05",9.94,9.74,354500,{"date":2829,"open":687,"high":2830,"low":2826,"close":2794,"change":1284,"percent_change":1468,"volume":2831,"transactions":9,"vwap":2794},"2025-05-02",10.26,488400,{"date":2833,"open":316,"high":2834,"low":2835,"close":2680,"change":2836,"percent_change":65,"volume":2837,"transactions":9,"vwap":2680},"2025-05-01",10.42,9.82,-0.13,569300,{"date":2839,"open":2840,"high":348,"low":2841,"close":2682,"change":1299,"percent_change":972,"volume":2842,"transactions":9,"vwap":2682},"2025-04-30",9.76,9.57,858700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2303,"percent_change":174,"volume":2849,"transactions":9,"vwap":2848},"2025-04-29",9.86,10.4,9.68,10.06,691100,{"date":2851,"open":2794,"high":2852,"low":2840,"close":590,"change":2790,"percent_change":2790,"volume":2853,"transactions":9,"vwap":590},"2025-04-28",10.22,625900,{"date":180,"open":2855,"high":286,"low":2688,"close":590,"change":551,"percent_change":2856,"volume":2857,"transactions":9,"vwap":590},10.12,-1.58,756600]