[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METCB":3,"homepage-market-summary":31,"stock-historical-METCB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"METCB","2026-10-06",{"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 B 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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.47,4.5,4.545,4.33,4.42,0.05,1.13,59104.721889,732,4.4469,21.58876,4.19,73602.44009639442,1.6,829,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},96126,35086060.464195,-47.82,"2025-04-24",[184,185,194,203,213,222,231,242,251,260,270,281,291,301,309,319,330,341,350,361,371,381,390,401,412,423,433,443,454,465,473,481,491,500,511,521,528,535,542,552,561,570,580,590,599,607,614,624,633,642,649,659,666,676,684,692,701,710,717,723,732,740,749,756,762,769,778,785,793,800,807,815,823,830,838,846,852,858,864,873,881,889,897,906,915,924,933,942,949,958,966,974,983,991,998,1007,1015,1024,1032,1041,1050,1059,1066,1075,1081,1088,1095,1103,1111,1118,1124,1132,1139,1148,1155,1164,1170,1175,1180,1187,1193,1199,1205,1212,1217,1223,1229,1235,1244,1250,1256,1263,1268,1274,1281,1289,1297,1305,1312,1318,1325,1331,1336,1341,1350,1357,1365,1374,1382,1391,1399,1406,1414,1421,1430,1438,1447,1455,1463,1472,1479,1486,1493,1500,1507,1514,1522,1531,1539,1547,1555,1563,1571,1577,1585,1591,1598,1605,1613,1619,1627,1634,1643,1650,1655,1660,1668,1675,1682,1688,1695,1703,1710,1718,1725,1731,1738,1745,1754,1763,1771,1780,1786,1793,1800,1804,1809,1816,1824,1831,1837,1844,1853,1859,1865,1870,1877,1884,1890,1896,1903,1911,1919,1928,1937,1945,1953,1962,1970,1977,1983,1990,1998,2006,2012,2019,2026,2034,2043,2051,2059,2068,2076,2085,2094,2103,2109,2118,2126,2134,2143,2152,2160,2167,2173,2179,2187,2194,2202,2208,2216,2222,2230,2236,2243,2251,2257,2264,2272,2279,2286,2293,2299,2306,2315,2322,2330,2337,2346,2353,2361,2370,2377,2386,2395,2401,2410,2419,2427,2434,2442,2450,2459,2467,2475,2484,2492,2500,2509,2516,2523,2531,2540,2549,2555,2560,2567,2574,2582,2590,2599,2606,2615,2624,2632,2641,2650,2658,2666,2674,2683,2691,2699,2707,2713,2721,2730,2738,2744,2750,2758,2765,2773,2778,2785,2790,2796,2801,2805,2812,2817,2824,2830,2837,2846,2855,2860,2867,2872,2879,2884,2890,2897,2904,2911,2918,2923,2929,2936,2945,2952,2960,2966,2974,2980],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":20,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",4.6477,4.31,0.09,2.08,37263.569353,578,4.4496,{"date":195,"open":196,"high":196,"low":197,"close":19,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",4.48,4.28,-0.06,-1.37,24102.182623,589,4.3379,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":201,"vwap":212},"2026-10-01",4.49,4.55,4.2001,4.39,-0.1,-2.23,46001.023671,4.3333,{"date":214,"open":215,"high":216,"low":215,"close":205,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",4.26,4.67,0.26,6.15,51872.758019,1058,4.4936,{"date":223,"open":19,"high":224,"low":27,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",4.4981,4.23,-0.11,-2.53,165384.604545,1799,4.2791,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",4.45,4.4756,4.24,4.34,-0.16,-3.56,94315.91434,1689,4.3673,{"date":243,"open":244,"high":245,"low":233,"close":17,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",4.71,4.7299,-0.21,-4.46,72095.015249,867,4.517,{"date":252,"open":253,"high":254,"low":255,"close":244,"change":256,"percent_change":246,"volume":257,"transactions":258,"vwap":259},"2026-09-24",4.69,4.79,4.4833,-0.01,50828.910963,667,4.602,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",5.11,4.64,4.72,-0.42,-8.17,72996.430502,842,4.8102,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",4.97,5.15,4.88,5.14,0.23,4.68,76066.208829,1063,5.0664,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":209,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",5.02,5.1618,4.85,4.91,-2,114748.059767,2304,4.9602,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":198,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",5.07,5.1799,4.93,5.01,-1.18,247843.230012,1680,5.0084,{"date":302,"open":303,"high":304,"low":272,"close":293,"change":246,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",5.39,5.405,-3.98,164464.327394,2289,5.0663,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":237,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",5.53,5.715,5.06,5.28,-2.94,102435.352251,2725,5.4347,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",5.58,5.6,5.4,5.44,-0.15,-2.68,170421.368174,3045,5.4908,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",5.95,6.1423,5.555,5.59,-0.4,-6.68,194250.398205,2314,5.6522,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":265,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",6.45,5.84,5.99,-6.55,119463.376962,2923,5.9907,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",6.43,6.605,6.26,6.41,-0.14,-2.14,74207.385581,1214,6.3788,{"date":362,"open":363,"high":364,"low":352,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",6.49,6.7175,6.55,0.06,0.92,65514.9338,1253,6.5447,{"date":372,"open":373,"high":374,"low":375,"close":363,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",6.93,7.12,6.48,-0.37,-5.39,49456.544045,1712,6.7317,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":138,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",6.39,6.91,6.86,7.19,107803.570381,2160,6.6764,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",7.48,7.51,6.36,6.4,-1.02,-13.75,254095.680123,3428,6.5408,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",7.29,7.76,7.27,7.42,0.17,2.34,60049.156002,1015,7.5553,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",7.53,7.65,7.22,7.25,-0.31,-4.1,47386.711835,1125,7.4108,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",7.4,7.87,7.56,0.2,2.72,138872.461822,1139,7.6195,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":356,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",7.55,7.6,7.3,7.36,-1.87,24201.177829,551,7.4565,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",7.03,7.62,6.92,7.5,0.37,5.19,75326.416732,1977,7.3108,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",6.8,7.345,6.78,7.13,0.35,5.16,85309.454503,2425,7.1071,{"date":466,"open":467,"high":458,"low":468,"close":458,"change":217,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",6.61,6.52,3.99,18463.803286,396,6.692,{"date":474,"open":475,"high":384,"low":468,"close":468,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",6.87,-0.29,-4.26,66644.128065,976,6.7043,{"date":482,"open":383,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",6.845,6.3232,6.81,0.5,7.92,41176.2409,1003,6.6836,{"date":492,"open":395,"high":493,"low":494,"close":495,"change":336,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",6.6699,6.21,6.31,-5.96,67520.816548,921,6.3747,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",6.07,6.89,6.059,6.71,0.59,9.64,67897.973846,1213,6.5615,{"date":512,"open":513,"high":352,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",6.35,6.09,6.12,-0.19,-3.01,61304.536561,995,6.2213,{"date":522,"open":475,"high":475,"low":494,"close":495,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",-0.5,-7.34,57733.713502,1086,6.5076,{"date":529,"open":395,"high":530,"low":395,"close":485,"change":531,"percent_change":355,"volume":532,"transactions":533,"vwap":534},"2026-08-14",6.922,0.41,70107.968234,1449,6.6936,{"date":536,"open":537,"high":456,"low":395,"close":395,"change":113,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",6.58,-2.59,120383.18068,1399,6.6308,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":375,"volume":549,"transactions":550,"vwap":551},"2026-08-12",6.17,6.615,6.06,6.57,0.4,118684.922682,1437,6.4277,{"date":553,"open":554,"high":554,"low":555,"close":544,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",6.53,6.05,-0.33,-5.08,38750.705777,567,6.2483,{"date":562,"open":375,"high":563,"low":564,"close":565,"change":366,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",6.65,6.245,6.5,0.93,101590.555753,1631,6.4541,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":394,"volume":577,"transactions":578,"vwap":579},"2026-08-07",6.1,6.775,5.8,6.44,0.385,148225.733558,1516,6.1648,{"date":581,"open":513,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",6.575,6.005,6.055,-0.285,-4.5,76350.415722,1105,6.2563,{"date":591,"open":592,"high":592,"low":515,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",6.75,6.34,-0.09,-1.4,59800.027674,1056,6.347,{"date":600,"open":503,"high":601,"low":602,"close":352,"change":603,"percent_change":337,"volume":604,"transactions":605,"vwap":606},"2026-08-04",7,6.2,-0.46,119588.891866,2604,6.4577,{"date":608,"open":495,"high":609,"low":495,"close":503,"change":610,"percent_change":344,"volume":611,"transactions":612,"vwap":613},"2026-08-03",6.99,0.38,67799.727739,991,6.6867,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":594,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",6.7,7.37,6.32,6.51,-1.36,78623.360511,1459,6.5138,{"date":625,"open":565,"high":626,"low":565,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",6.905,6.6,0.13,2.01,47989.623522,1169,6.7341,{"date":634,"open":458,"high":635,"low":636,"close":637,"change":418,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",6.85,6.445,6.47,-4.57,49291.001363,1155,6.6268,{"date":643,"open":644,"high":645,"low":505,"close":458,"change":476,"percent_change":419,"volume":646,"transactions":647,"vwap":648},"2026-07-28",7.09,7.1452,71943.198917,1405,6.8955,{"date":650,"open":405,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",7.585,7.0101,7.07,-0.2,-2.75,77604.390376,1496,7.1938,{"date":660,"open":404,"high":404,"low":405,"close":405,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",-0.35,-4.59,32036.977575,644,7.462,{"date":667,"open":668,"high":669,"low":670,"close":446,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",7.59,7.66,7.3988,0.11,1.46,42158.812472,824,7.5151,{"date":677,"open":678,"high":679,"low":680,"close":393,"change":594,"percent_change":297,"volume":681,"transactions":682,"vwap":683},"2026-07-22",7.61,7.8,7.46,22287.691619,724,7.5799,{"date":685,"open":686,"high":687,"low":436,"close":436,"change":594,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",7.845,7.88,-1.17,41843.234387,927,7.6992,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":418,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",8.04,8.16,7.69,-3.88,64262.885659,1477,7.8692,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",8.08,8.67,7.84,8,-0.32,-3.85,76600,{"date":711,"open":712,"high":713,"low":404,"close":714,"change":715,"percent_change":416,"volume":716,"transactions":9,"vwap":714},"2026-07-16",7.98,8.4,8.32,0.56,68900,{"date":718,"open":719,"high":720,"low":406,"close":404,"change":153,"percent_change":721,"volume":722,"transactions":9,"vwap":404},"2026-07-15",7.75,8.105,0.52,54500,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-14",8.13,8.33,7.7,7.72,-0.3,-3.74,51100,{"date":733,"open":734,"high":735,"low":426,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-13",8.55,8.7,8.02,-0.58,-6.74,47900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",7.82,8.62,7.605,8.6,0.84,10.82,88000,{"date":750,"open":751,"high":752,"low":404,"close":404,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":404},"2026-07-09",8.14,8.18,-0.28,-3.48,32100,{"date":757,"open":426,"high":758,"low":426,"close":694,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":694},"2026-07-08",8.21,0.21,2.68,45100,{"date":763,"open":764,"high":764,"low":727,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",7.986,7.83,-0.02,-0.25,40900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",7.93,8.17,7.78,7.85,0.08,1.03,32500,{"date":779,"open":780,"high":781,"low":678,"close":782,"change":356,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-02",8.05,8.29,7.77,-1.77,57200,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",8.47,8.54,7.91,-0.64,-7.49,73500,{"date":794,"open":795,"high":796,"low":797,"close":734,"change":325,"percent_change":798,"volume":799,"transactions":9,"vwap":734},"2026-06-30",8.78,9.07,8.51,-1.72,67000,{"date":801,"open":802,"high":803,"low":797,"close":735,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":735},"2026-06-29",9.21,9.335,-0.65,-6.95,55200,{"date":808,"open":809,"high":810,"low":704,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",8.81,9.54,9.35,0.39,4.35,763800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":209,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-25",9.23,9.61,8.95,8.96,-1.1,26200,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":556,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-24",9.29,8.805,9.06,-3.51,35700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":21,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-23",9.25,9.638,9.16,9.39,0.54,31400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":418,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",9.65,9.89,9.22,9.34,-3.21,52000,{"date":847,"open":848,"high":849,"low":810,"close":840,"change":476,"percent_change":850,"volume":851,"transactions":9,"vwap":840},"2026-06-18",9.94,10.13,-2.92,63500,{"date":853,"open":854,"high":855,"low":848,"close":848,"change":856,"percent_change":729,"volume":857,"transactions":9,"vwap":848},"2026-06-17",9.97,10.38,-0.03,21200,{"date":859,"open":860,"high":861,"low":810,"close":854,"change":246,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-06-16",10.32,10.85,-2.06,77200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",11.44,11.705,10.15,10.18,-1.25,-10.94,59900,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",11.1,12.5,11.43,0.4221,3.83,64500,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",11.24506,11.64032,11.007905,-0.1087,-0.98,27729,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",11.84783,12.26285,11.1166,-0.5039,-4.34,28538,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",12.16403,12.20356,11.56126,11.62055,-0.415,-3.45,22365,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",12.24308,12.45059,11.77866,12.035573,0.2174,1.84,41694,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",12.3913,12.53953,11.55138,11.81818,-0.5534,-4.47,38254,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",12.28261,12.75692,11.86759,12.37154,-0.0099,-0.08,29044,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",12.40119,12.59881,11.9664,12.38142,-0.1285,-1.03,42808,{"date":943,"open":910,"high":944,"low":945,"close":946,"change":947,"percent_change":403,"volume":948,"transactions":9,"vwap":946},"2026-06-02",12.74704,11.66996,12.50988,0.8498,38557,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",11.40316,12.11462,11.027668,11.66008,0.2866,2.52,49790,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":721,"volume":965,"transactions":9,"vwap":963},"2026-05-29",11.36364,11.6502,10.97826,11.37352,0.0593,18014,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-28",11.58103,11.086957,11.31423,-0.5435,-4.58,29146,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",11.26482,12.002964,10.92885,11.85771,0.583,5.17,35825,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",9.99012,11.28953,11.2747,1.2846,12.86,94622,{"date":992,"open":993,"high":993,"low":994,"close":985,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":985},"2026-05-22",10.059289,9.59486,0.3261,3.37,44427,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",9.23913,9.69368,9.16996,9.66403,0.4249,4.6,26717,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1000,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1000},"2026-05-20",9.43676,9.58004,9.20949,-0.247,-2.6,18722,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",9.58498,9.91107,9.39723,9.48617,-0.0494,-0.52,12954,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",9.96047,9.52569,9.53557,-0.3656,-3.69,31979,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",10.1087,10.13834,9.88142,9.90119,-0.2421,-2.39,12448,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",10.009881,10.40514,9.86166,10.14328,0.1433,1.43,30158,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",10.27668,10.28656,9.95059,10,-0.336,-3.25,18418,{"date":1060,"open":985,"high":1061,"low":1037,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",10.79051,10.33597,-0.2273,-2.15,36432,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",10.37549,10.67688,9.8913,10.56324,0.1581,1.52,34104,{"date":1076,"open":1077,"high":1078,"low":1068,"close":1044,"change":1079,"percent_change":753,"volume":1080,"transactions":9,"vwap":1044},"2026-05-08",10.43478,10.85968,-0.0296,12346,{"date":1082,"open":1083,"high":1084,"low":1068,"close":1077,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1077},"2026-05-07",10.6917,11.037549,-0.4447,-4.09,24389,{"date":1089,"open":1077,"high":893,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",10.30138,10.87945,0.4348,4.16,38355,{"date":1096,"open":1097,"high":1098,"low":1070,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-05",10.039526,10.47431,10.44466,0.4002,3.98,33902,{"date":1104,"open":1105,"high":1106,"low":1018,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-04",9.92095,10.4249,10.044466,0.0939,0.94,24490,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1054,"change":1116,"percent_change":486,"volume":1117,"transactions":9,"vwap":1054},"2026-05-01",9.87154,10.29644,9.70356,0.0494,61833,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1037,"change":964,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1037},"2026-04-30",9.85178,10.18281,0.6,17406,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-29",10.61462,9.82213,9.8419,-0.079,-0.8,13561,{"date":1133,"open":1134,"high":1061,"low":1135,"close":1105,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1105},"2026-04-28",10.24704,9.81225,-0.2075,-2.05,12650,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-27",9.98024,10.72134,9.64427,10.12846,0.0988,0.99,24794,{"date":1149,"open":1150,"high":1053,"low":1151,"close":1152,"change":1021,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-24",10.16798,9.93083,10.029644,-0.49,21657,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-23",10.54348,10.79545,10.06917,10.079051,-0.5632,-5.29,16799,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":449,"volume":1014,"transactions":9,"vwap":1168},"2026-04-22",10.91897,10.62253,10.64229,0.0395,{"date":1171,"open":1077,"high":1084,"low":1077,"close":1172,"change":1173,"percent_change":22,"volume":1174,"transactions":9,"vwap":1172},"2026-04-21",10.60277,0.1186,15990,{"date":1176,"open":1068,"high":1177,"low":1068,"close":1178,"change":1179,"percent_change":1179,"volume":965,"transactions":9,"vwap":1178},"2026-04-20",10.77569,10.48419,0,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1178,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1178},"2026-04-17",10.8498,10.35573,-0.3755,-3.46,23984,{"date":1188,"open":1144,"high":1189,"low":1135,"close":1078,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1078},"2026-04-16",11.067194,0.7707,7.64,53029,{"date":1194,"open":1195,"high":1196,"low":1036,"close":1197,"change":1179,"percent_change":1179,"volume":1198,"transactions":9,"vwap":1197},"2026-04-15",10.32115,10.57312,10.088933,16496,{"date":1200,"open":1201,"high":1196,"low":1120,"close":1197,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1197},"2026-04-14",10.39526,-0.2174,-2.11,31676,{"date":1206,"open":1197,"high":1207,"low":1197,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-13",10.76087,10.30632,0.1779,1.76,28134,{"date":1213,"open":1105,"high":1068,"low":1105,"close":1144,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1144},"2026-04-10",0.1976,1.99,14168,{"date":1218,"open":1219,"high":1062,"low":1220,"close":1151,"change":1221,"percent_change":730,"volume":1222,"transactions":9,"vwap":1151},"2026-04-09",10.23715,9.91601,-0.3854,16597,{"date":1224,"open":1044,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":143,"volume":1014,"transactions":9,"vwap":1227},"2026-04-08",10.56423,10.20751,10.31621,0.1087,{"date":1230,"open":1231,"high":1062,"low":1070,"close":1226,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1226},"2026-04-07",10.17787,-0.1581,-1.53,24895,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-06",10.67194,10.75099,10.25099,10.36561,-0.3459,-3.23,9816,{"date":1245,"open":1127,"high":1142,"low":1127,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-02",10.71146,0.7016,7.01,29652,{"date":1251,"open":1055,"high":1252,"low":1055,"close":1043,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1043},"2026-04-01",10.38538,-0.0692,-0.69,11840,{"date":1257,"open":1197,"high":1258,"low":1259,"close":1160,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1160},"2026-03-31",10.42292,10.054348,0.0889,0.89,17609,{"date":1264,"open":1207,"high":1207,"low":1141,"close":985,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":985},"2026-03-30",-0.6324,-5.95,34712,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1167,"change":1272,"percent_change":1146,"volume":1273,"transactions":9,"vwap":1167},"2026-03-27",10.41502,11.28458,0.1038,52118,{"date":1275,"open":1276,"high":1277,"low":1201,"close":1278,"change":1279,"percent_change":1280,"volume":932,"transactions":9,"vwap":1278},"2026-03-26",10.81028,11.30435,10.51877,-0.3409,-3.14,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1078,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1078},"2026-03-25",11.49209,11.95652,10.83992,-0.3557,-3.17,43921,{"date":1290,"open":1291,"high":910,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-24",11.10672,11.047431,11.21542,-0.1383,-1.22,40581,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1249,"transactions":9,"vwap":1302},"2026-03-23",11.52174,12.005929,10.99802,11.35375,-0.1482,-1.29,{"date":1306,"open":893,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":628,"volume":1311,"transactions":9,"vwap":1309},"2026-03-20",11.67984,10.73123,11.50198,0.0148,84603,{"date":1313,"open":1053,"high":954,"low":1035,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-19",11.48715,0.9634,9.15,37849,{"date":1319,"open":1238,"high":1320,"low":1114,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-18",11.20949,10.52372,-0.0889,-0.84,38861,{"date":1326,"open":1160,"high":1207,"low":1160,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-17",10.61265,0.5336,5.29,34307,{"date":1332,"open":1333,"high":1334,"low":1036,"close":1160,"change":1063,"percent_change":1335,"volume":923,"transactions":9,"vwap":1160},"2026-03-16",10.51383,10.77075,-2.21,{"date":1337,"open":1271,"high":1338,"low":1097,"close":1208,"change":940,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1208},"2026-03-13",11.46245,-9.09,85919,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",12.088144,12.24437,11.02384,11.3363,-0.7518,-6.22,36562,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1343,"change":1355,"percent_change":345,"volume":1356,"transactions":9,"vwap":1343},"2026-03-11",11.43394,12.41036,11.35192,0.6835,32670,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":297,"volume":1364,"transactions":9,"vwap":1362},"2026-03-10",11.48276,12.049087,11.26795,11.40465,-0.1367,28881,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-09",11.61946,11.84404,11.38024,11.54135,-0.1269,-1.09,17001,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":595,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",11.88309,11.99538,11.6097,11.66828,-0.166,31646,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-05",11.63899,12.039323,11.50229,11.83427,0.1758,1.51,28676,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":197,"volume":1398,"transactions":9,"vwap":1396},"2026-03-04",11.57064,12.11744,11.42906,11.65852,0.4784,19971,{"date":1400,"open":1362,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":895,"volume":1405,"transactions":9,"vwap":1403},"2026-03-03",11.94266,10.77973,11.18007,-0.5077,46599,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-02",11.31677,12.1272,11.68781,0.1855,1.61,28983,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1386,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1386},"2026-02-27",12.57636,11.28845,-1.0057,-8.04,43014,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-26",12.70329,13.3282,11.082426,12.50801,-0.1904,-1.5,146043,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":22,"volume":1437,"transactions":9,"vwap":1435},"2026-02-25",12.69353,13.15245,12.59589,12.69841,0.1416,18947,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-24",12.21508,12.82046,12.20531,12.55683,0.2343,1.9,28062,{"date":1448,"open":1449,"high":1450,"low":1409,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-23",12.64471,12.9474,12.32249,-0.4491,-3.52,26321,{"date":1456,"open":1457,"high":1458,"low":1442,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-20",12.62518,13.054805,12.77164,0.0879,0.69,23248,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-19",12.34201,13.13292,12.15649,12.68376,0.1269,1.01,33182,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1443,"change":1477,"percent_change":1478,"volume":1437,"transactions":9,"vwap":1443},"2026-02-18",12.42013,13.035276,12.4006,0.1562,1.26,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1476,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1476},"2026-02-17",13.084098,12.029558,-0.6835,-5.22,36767,{"date":1487,"open":1443,"high":1488,"low":1489,"close":1481,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1481},"2026-02-13",13.44538,12.47871,0.3906,3.08,33899,{"date":1494,"open":1495,"high":1496,"low":1467,"close":1432,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1432},"2026-02-12",12.96693,13.064569,-0.205,-1.59,26730,{"date":1501,"open":1502,"high":1481,"low":1503,"close":1504,"change":1505,"percent_change":616,"volume":1506,"transactions":9,"vwap":1504},"2026-02-11",11.98074,11.81474,12.89858,0.8104,62985,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1343,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1343},"2026-02-10",12.75211,11.96121,-0.7421,-5.78,35333,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1452,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-09",13.25985,13.4649,12.76188,12.83023,-3.38,32773,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-06",13.015748,13.55278,12.52754,13.27938,0.7616,6.08,82034,{"date":1532,"open":1475,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-05",13.26474,12.36935,12.51777,-0.8007,-6.01,71588,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-04",13.66995,12.52656,13.31844,-0.3808,-2.78,41785,{"date":1548,"open":1468,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-03",13.81642,12.057875,13.69925,0.8983,7.02,60117,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":931,"volume":1562,"transactions":9,"vwap":1560},"2026-02-02",12.60565,12.94252,12.13696,12.80093,-0.0098,41375,{"date":1564,"open":1442,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-30",12.93763,11.95144,12.8107,0.6737,5.55,86847,{"date":1572,"open":1560,"high":1441,"low":1573,"close":1559,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1559},"2026-01-29",11.72687,-1.0497,-7.96,100366,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1492,"transactions":9,"vwap":1582},"2026-01-28",13.64066,14.13083,13.074333,13.18662,-0.2343,-1.75,{"date":1586,"open":1416,"high":1587,"low":1474,"close":1588,"change":1589,"percent_change":637,"volume":1590,"transactions":9,"vwap":1588},"2026-01-27",13.58207,13.42096,0.8153,39532,{"date":1592,"open":1593,"high":1594,"low":1394,"close":1557,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1557},"2026-01-26",14.40227,14.48039,-1.5525,-10.97,122078,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1397,"percent_change":1604,"volume":1074,"transactions":9,"vwap":1603},"2026-01-23",13.68948,14.35345,12.86928,14.15816,3.5,{"date":1606,"open":1607,"high":1608,"low":1565,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-22",13.23056,13.94335,13.67972,0.6347,4.87,49261,{"date":1614,"open":1489,"high":1615,"low":1489,"close":1616,"change":1617,"percent_change":1618,"volume":1364,"transactions":9,"vwap":1616},"2026-01-21",13.45514,13.045041,0.4687,3.73,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1416,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1416},"2026-01-20",12.27367,12.84976,12.068615,0.2539,2.06,49773,{"date":1628,"open":1524,"high":1629,"low":1630,"close":1451,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1451},"2026-01-16",13.10363,12.28343,-0.664,-5.11,42092,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-15",13.36726,13.66019,12.45137,12.98645,-0.3125,-2.35,68925,{"date":1644,"open":1467,"high":1645,"low":1467,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-14",13.57231,13.29891,1.1717,9.66,62268,{"date":1651,"open":1441,"high":1441,"low":1652,"close":1409,"change":1653,"percent_change":1654,"volume":1462,"transactions":9,"vwap":1409},"2026-01-13",12.07838,-0.5566,-4.39,{"date":1656,"open":1434,"high":1581,"low":1385,"close":1468,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1468},"2026-01-12",0.1465,1.17,25092,{"date":1661,"open":1489,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-09",12.98157,12.14673,12.5373,0.2636,2.15,76606,{"date":1669,"open":1566,"high":1670,"low":1671,"close":1621,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1621},"2026-01-08",12.37131,11.91239,0.0781,0.64,30417,{"date":1676,"open":1409,"high":1677,"low":1379,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-07",12.36154,12.19555,0.0976,0.81,39020,{"date":1683,"open":1566,"high":1684,"low":1566,"close":1685,"change":1624,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-06",12.39084,12.097908,2.14,33285,{"date":1689,"open":1690,"high":1691,"low":1368,"close":1368,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1368},"2026-01-05",12.30296,12.33713,-0.332,-2.73,15874,{"date":1696,"open":1697,"high":1442,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-02",11.90262,11.307,12.17602,0.703,6.13,43629,{"date":1704,"open":1359,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":74,"volume":1709,"transactions":9,"vwap":1707},"2025-12-31",11.7835,11.21912,11.473,-0.0586,35128,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":767,"volume":1717,"transactions":9,"vwap":1715},"2025-12-30",11.75616,11.92703,11.34118,11.53158,-0.0293,40249,{"date":1719,"open":1720,"high":1510,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-29",10.62351,11.56087,0.9374,8.82,78859,{"date":1726,"open":1402,"high":1727,"low":1728,"close":1720,"change":1729,"percent_change":1372,"volume":1730,"transactions":9,"vwap":1720},"2025-12-26",10.78462,10.25246,-0.1172,52231,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1665,"percent_change":956,"volume":1737,"transactions":9,"vwap":1736},"2025-12-24",10.67233,10.7895,10.43799,10.74068,61961,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1469,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-23",10.27199,10.98478,10.47704,1.23,205955,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-22",10.027887,10.47216,9.76425,10.35011,0.3418,3.42,85823,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-19",9.27604,10.35987,9.18328,10.008358,0.6249,6.66,201142,{"date":1764,"open":1036,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-18",10.34132,9.33463,9.38345,-0.4589,-4.66,182400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-17",10.34034,10.54539,9.8326,9.84237,-0.4687,-4.55,147579,{"date":1781,"open":1741,"high":1361,"low":1728,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-16",10.31105,-0.8397,-7.53,99854,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-15",11.82451,11.15078,-0.6249,-5.31,33080,{"date":1794,"open":1451,"high":1476,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-12",11.5804,11.77569,-0.5175,-4.21,42195,{"date":1801,"open":1367,"high":1489,"low":1378,"close":1802,"change":1610,"percent_change":324,"volume":1803,"transactions":9,"vwap":1802},"2025-12-11",12.29319,103951,{"date":1805,"open":1788,"high":1806,"low":1807,"close":1396,"change":1380,"percent_change":595,"volume":1808,"transactions":9,"vwap":1396},"2025-12-10",11.92899,11.52182,94426,{"date":1810,"open":1811,"high":1510,"low":1812,"close":1788,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1788},"2025-12-09",10.96525,10.83832,0.8495,7.74,64623,{"date":1817,"open":1652,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-08",12.18579,10.95549,10.97502,-1.1034,-9.14,90125,{"date":1825,"open":1535,"high":1826,"low":1827,"close":1652,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1652},"2025-12-05",12.90834,12.073497,-0.6152,-4.85,78654,{"date":1832,"open":1833,"high":1432,"low":1834,"close":1432,"change":1700,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1432},"2025-12-04",12.01003,11.7464,5.86,49569,{"date":1838,"open":1715,"high":1839,"low":1362,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-03",12.10767,11.9905,0.5761,5.05,100264,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-02",11.072662,11.64875,10.90667,11.41441,0.3417,3.09,71383,{"date":1854,"open":1685,"high":1474,"low":1855,"close":1846,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1846},"2025-12-01",11.062897,-1.1424,-9.35,96474,{"date":1860,"open":1861,"high":1862,"low":1559,"close":1440,"change":1469,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1440},"2025-11-28",12.2639,12.55488,1.05,17923,{"date":1866,"open":1426,"high":1432,"low":1343,"close":1343,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1343},"2025-11-26",-0.2929,-2.37,40146,{"date":1871,"open":1566,"high":1872,"low":1834,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-25",12.74235,12.38107,0.4491,3.76,49876,{"date":1878,"open":1847,"high":1879,"low":1384,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-24",12.15161,11.93192,0.2832,2.43,44755,{"date":1885,"open":1671,"high":1557,"low":1886,"close":1847,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1847},"2025-11-21",11.32653,-0.2734,-2.29,78552,{"date":1891,"open":1433,"high":1541,"low":1671,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-20",11.92215,-1.0155,-7.85,157104,{"date":1897,"open":1541,"high":1898,"low":1899,"close":1565,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1565},"2025-11-19",14.24604,12.52949,-0.9764,-7.02,258084,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-18",14.27534,14.76355,13.91406,-0.5663,-3.91,132627,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1594,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1594},"2025-11-17",15.085769,15.46657,14.011701,-0.7665,-5.03,143380,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-14",14.78308,15.76927,14.64638,15.24688,-0.0342,-0.22,230535,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-13",16.071959,16.80916,15.1258,15.28105,-0.8885,-5.49,205136,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1604,"volume":1944,"transactions":9,"vwap":1942},"2025-11-12",16.032902,16.59923,15.89816,16.1696,0.5468,275085,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1460,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-11",15.63257,16.033878,15.046712,15.6228,0.57,109891,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-10",15.44705,16.023136,15.39822,15.53493,0.166,1.08,151368,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1686,"volume":1969,"transactions":9,"vwap":1967},"2025-11-07",14.91978,15.84738,14.66591,15.36893,0.3222,133344,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1949,"change":1975,"percent_change":707,"volume":1976,"transactions":9,"vwap":1949},"2025-11-06",15.22247,16.39418,15.032066,-0.0488,131398,{"date":1978,"open":1541,"high":1939,"low":1579,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-05",15.095533,1.2498,9.03,233607,{"date":1984,"open":1985,"high":1949,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-04",13.47467,13.84571,-0.4784,-3.34,171442,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1561,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-03",14.49015,14.97543,13.69241,14.32416,-0.07,82239,{"date":1999,"open":2000,"high":1923,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-31",13.24033,12.99329,14.33392,1.8943,15.23,128632,{"date":2007,"open":1434,"high":1629,"low":1802,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-30",12.43966,-0.1465,-1.16,80805,{"date":2013,"open":2014,"high":2015,"low":1476,"close":2014,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2014},"2025-10-29",12.58612,13.14268,-0.1855,-1.45,111017,{"date":2020,"open":2021,"high":1646,"low":2022,"close":1459,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1459},"2025-10-28",12.91811,12.31565,-1.2303,-8.79,208721,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1153,"volume":2033,"transactions":9,"vwap":2031},"2025-10-27",13.99217,15.42752,13.43561,14.0019369,-0.0684,228999,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-24",14.86119,14.95883,13.96288,14.070287,-0.7714,-5.2,160586,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":237,"volume":2050,"transactions":9,"vwap":2048},"2025-10-23",15.11506,15.54469,14.74402,14.84166,-0.0244,90842,{"date":2052,"open":2029,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-22",15.91573,14.21675,14.86607,-1.118,-6.99,129247,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-21",16.56993,16.75546,15.67162,15.98408,-1.035,-6.08,111324,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":355,"volume":2075,"transactions":9,"vwap":2073},"2025-10-20",16.84333,17.57565,16.22038,17.019091,1.0253,177484,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-17",17.73188,17.97599,15.70482,15.99384,-1.367,-7.87,119415,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-16",18.40561,18.90359,17.1265,17.36084,-0.913,-5,181888,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-15",21.4423,21.47159,18.063866,18.2738,-2.2018,-10.75,284917,{"date":2104,"open":2105,"high":26,"low":2106,"close":2107,"change":1483,"percent_change":1242,"volume":2108,"transactions":9,"vwap":2107},"2025-10-14",21.2763,19.97766,20.47564,220908,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-13",19.27463,21.31243,18.95241,21.15913,3.271,18.29,225619,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1595,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-10",19.87025,20.0069523,17.83929,17.88811,-7.99,174002,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1329,"volume":2133,"transactions":9,"vwap":2131},"2025-10-09",18.55208,20.016716,18.17127,19.44063,0.9764,195612,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-08",18.16151,18.57161,17.90764,18.4642,0.7226,4.07,76913,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-07",17.058147,18.15663,16.61876,17.74165,0.8593,5.09,139591,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":940,"volume":2159,"transactions":9,"vwap":2157},"2025-10-06",17.34131,17.81976,16.77498,16.88239,-0.1758,91354,{"date":2161,"open":2073,"high":2162,"low":2163,"close":2145,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2145},"2025-10-03",17.08744,16.44398,0.4882,2.95,92992,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2061,"change":2171,"percent_change":2172,"volume":1513,"transactions":9,"vwap":2061},"2025-10-02",16.95074,16.016302,-0.2246,-1.34,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":1850,"percent_change":190,"volume":2178,"transactions":9,"vwap":2177},"2025-10-01",16.40394,16.94098,16.79451,56328,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":108,"volume":2186,"transactions":9,"vwap":2184},"2025-09-30",16.3063,16.93121,16.21842,16.45276,0.0391,70973,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1568,"percent_change":197,"volume":2193,"transactions":9,"vwap":2192},"2025-09-29",15.93526,16.5797,15.87179,16.41371,67901,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2171,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-26",15.97432,16.23795,15.64233,15.73997,-1.41,64726,{"date":2203,"open":1940,"high":2162,"low":2204,"close":2205,"change":2206,"percent_change":1654,"volume":2207,"transactions":9,"vwap":2205},"2025-09-25",15.70092,15.96455,-0.7323,125867,{"date":2209,"open":2070,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-24",17.31202,16.52111,16.69687,-0.0683,-0.41,97294,{"date":2217,"open":2089,"high":2218,"low":2212,"close":2219,"change":1640,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-23",17.47801,16.76522,-1.83,47418,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":603,"volume":2229,"transactions":9,"vwap":2227},"2025-09-22",17.24367,17.42724,16.65,17.077677,-0.0781,72202,{"date":2231,"open":2162,"high":2232,"low":2233,"close":2234,"change":1561,"percent_change":198,"volume":2235,"transactions":9,"vwap":2234},"2025-09-19",17.59518,16.53088,17.15579,140615,{"date":2237,"open":1949,"high":2238,"low":1949,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-18",17.4165,17.16555,2.1091,14.01,221830,{"date":2244,"open":2053,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-17",16.18913,14.81237,15.056476,-0.8593,-5.4,82136,{"date":2252,"open":2253,"high":2081,"low":2254,"close":2053,"change":1469,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2053},"2025-09-16",15.87667,15.3953,0.8,54997,{"date":2258,"open":2029,"high":1956,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-15",15.28594,15.7888,0.3759,2.44,57147,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-12",14.80261,15.55152,15.41287,0.6103,4.12,44550,{"date":2273,"open":2274,"high":2275,"low":1921,"close":2266,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2266},"2025-09-11",15.52516,15.56422,-0.6737,-4.35,53051,{"date":2280,"open":1979,"high":2274,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-10",14.9686,15.47634,0.5175,3.46,51514,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2037,"change":2291,"percent_change":672,"volume":2292,"transactions":9,"vwap":2037},"2025-09-09",14.79284,15.3787,14.78503,0.2148,71690,{"date":2294,"open":1947,"high":2295,"low":2047,"close":2047,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2047},"2025-09-08",15.63745,-0.8788,-5.63,72817,{"date":2300,"open":2301,"high":2189,"low":2302,"close":1950,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1950},"2025-09-05",15.55445,15.076005,-0.1584,-1,82956,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-04",15.33693,16.11922,15.15825,15.78119,0.4636,3.03,71340,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1179,"percent_change":1179,"volume":2321,"transactions":9,"vwap":2320},"2025-09-03",15.47214,15.60735,14.883,15.31761,86974,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2320,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2320},"2025-09-02",15.69427,16.032303,15.066501,-0.3767,-2.4,75688,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2324,"change":2335,"percent_change":1153,"volume":2336,"transactions":9,"vwap":2324},"2025-08-29",15.86039,16.40896,15.6653,-0.0773,147442,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-28",15.83914,15.93572,15.4818,15.77154,-0.2028,-1.27,41520,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2348},"2025-08-27",15.97435,15.59769,0.029,0.18,40588,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-26",15.49145,16.061277,15.94538,0.6761,4.43,52288,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-25",15.64598,16.087355,15.15342,15.26932,-0.3187,-2.04,127666,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":1611,"volume":2376,"transactions":9,"vwap":2374},"2025-08-22",15.085817,16.31239,15.58803,0.7243,160903,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-21",14.68984,15.076159,14.49668,14.86368,0.1062,0.72,37275,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-20",14.96026,15.29829,14.63189,14.75745,-0.2897,-1.93,73100,{"date":2396,"open":2389,"high":2340,"low":2397,"close":2398,"change":2367,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-19",14.97958,15.047185,-2.07,96604,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-18",16.80494,17.14297,15.23069,15.3659,-1.3811,-8.25,202940,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-15",16.62144,17.32648,16.070934,16.747,0.2221,1.34,267239,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":736,"volume":2426,"transactions":9,"vwap":2424},"2025-08-14",14.73813,20.098328,14.50634,16.52486,1.2266,908365,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2389,"change":2432,"percent_change":495,"volume":2433,"transactions":9,"vwap":2389},"2025-08-13",14.48702,15.32727,14.23591,0.9078,161317,{"date":2435,"open":2436,"high":2379,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-12",14.12967,13.82062,14.39044,0.1449,1.02,159764,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":537,"volume":2449,"transactions":9,"vwap":2447},"2025-08-11",13.74335,14.45805,13.5753,14.24557,0.8789,179540,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-08",14.0041199,14.27551,13.32806,13.36669,-0.1449,-1.07,174570,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2375,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-08-07",13.19285,13.84669,12.71671,13.51156,5.66,191447,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-06",13.81096,12.41055,12.78721,-1.101,-7.93,301718,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-05",13.22182,14.086213,13.086609,13.88822,0.5215,3.9,81797,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2455,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2455},"2025-08-04",12.64234,13.57917,12.47815,1.159,9.49,141126,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-01",12.99969,12.029056,12.20773,-0.9078,-6.92,119900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-31",12.82584,13.72404,12.091833,13.11558,0.1835,1.42,229136,{"date":2510,"open":2464,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":697,"volume":2515,"transactions":9,"vwap":2513},"2025-07-30",13.92686,12.68097,12.93208,-0.5215,137502,{"date":2517,"open":2505,"high":2518,"low":2505,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-29",14.023436,13.45361,0.2608,1.98,346862,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2461,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2461},"2025-07-28",13.83028,14.013778,13.10592,-0.7195,-5.17,139470,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-25",14.65121,14.77676,13.34737,13.91237,-0.8064,-5.48,178712,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-24",14.92163,15.02304,14.095871,14.71881,-0.2221,-1.49,155933,{"date":2550,"open":2551,"high":2339,"low":2423,"close":2552,"change":2456,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-23",15.21137,14.94095,-0.96,229343,{"date":2556,"open":2447,"high":2557,"low":2452,"close":2372,"change":2558,"percent_change":375,"volume":2559,"transactions":9,"vwap":2372},"2025-07-22",15.16308,0.9175,247359,{"date":2561,"open":2437,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":461,"volume":2566,"transactions":9,"vwap":2564},"2025-07-21",14.98924,13.7675,14.16831,0.6954,469351,{"date":2568,"open":2569,"high":2438,"low":2570,"close":2571,"change":2572,"percent_change":355,"volume":2573,"transactions":9,"vwap":2571},"2025-07-18",12.79687,12.70995,13.47293,0.8113,488610,{"date":2575,"open":2576,"high":2471,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-17",11.33851,11.25642,12.66166,1.4873,13.31,586249,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2528,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-16",12.42021,12.63944,10.79766,11.17432,-6.05,559121,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-15",12.50713,13.16387,11.43412,11.89384,-0.1014,-0.85,684509,{"date":2600,"open":2494,"high":2464,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-14",11.67654,11.99525,0.4394,3.8,926692,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-11",10.025018,11.58962,9.71596,11.55581,1.5694,15.72,685752,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-10",8.90952,10.092624,8.67966,9.98639,1.5453,18.31,661937,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":216,"volume":2631,"transactions":9,"vwap":2629},"2025-07-09",8.14171,8.45076,8.045125,8.4411,0.3767,139780,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-08",8.16102,8.26726,7.9582,8.064441,-0.1159,-1.42,92048,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-07",7.96786,8.27692,7.94854,8.18034,0.1787,2.23,137295,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1611,"volume":2657,"transactions":9,"vwap":2655},"2025-07-03",7.69744,8.0064926,7.56222,8.0016642,0.3718,87906,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-02",7.32077,7.79402,7.62983,0.4056,5.61,114309,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-01",8.24794,8.47008,7.22419,-0.6761,-8.56,159867,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-30",7.61052,8.15136,7.31112,7.90026,0.8596,12.21,216297,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":972,"volume":2690,"transactions":9,"vwap":2688},"2025-06-27",7.37872,7.64915,7.031034,7.040692,-0.338,932593,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2685,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2685},"2025-06-26",7.09864,7.53325,6.97309,0.2897,4.09,81383,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":439,"volume":2706,"transactions":9,"vwap":2704},"2025-06-25",7.28214,7.37486,6.93445,7.088982,-0.1352,77345,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2670,"change":2689,"percent_change":922,"volume":2712,"transactions":9,"vwap":2670},"2025-06-24",7.58154,7.59216,7.1083,48768,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2654,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2654},"2025-06-23",7.35941,7.7071,7.34975,0.1159,1.56,68648,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-20",7.27248,7.4753,7.014615,7.44633,0.2511,3.49,164837,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":428,"volume":2737,"transactions":9,"vwap":2735},"2025-06-18",7.20488,7.38838,7.069666,7.19522,0.0145,78484,{"date":2739,"open":2735,"high":2715,"low":2693,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-06-17",7.18073,-0.0821,-1.13,47422,{"date":2745,"open":2670,"high":2715,"low":2746,"close":2747,"change":2748,"percent_change":2255,"volume":2749,"transactions":9,"vwap":2747},"2025-06-16",6.98274,7.26283,0.0579,99089,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2732,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2732},"2025-06-13",7.18556,7.30146,6.97791,-0.0869,-1.19,92876,{"date":2759,"open":2760,"high":2660,"low":2761,"close":2762,"change":2696,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-12",7.011718,6.9248,7.2918,4.14,51356,{"date":2766,"open":2767,"high":2694,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-11",7.34009,6.96343,7.0020599,-0.3284,-4.48,60054,{"date":2774,"open":2694,"high":2709,"low":2762,"close":2775,"change":2776,"percent_change":862,"volume":2777,"transactions":9,"vwap":2775},"2025-06-10",7.33043,-0.1545,34790,{"date":2779,"open":2676,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":790,"volume":2784,"transactions":9,"vwap":2782},"2025-06-09",7.75538,7.4077,7.48496,-0.0483,54980,{"date":2786,"open":2787,"high":2694,"low":2787,"close":2694,"change":2788,"percent_change":1569,"volume":2789,"transactions":9,"vwap":2694},"2025-06-06",7.16625,0.396,55809,{"date":2791,"open":2792,"high":2787,"low":2768,"close":2793,"change":2718,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-05",7.060008,7.13727,1.65,36550,{"date":2797,"open":2747,"high":2724,"low":2754,"close":2798,"change":2799,"percent_change":1888,"volume":2800,"transactions":9,"vwap":2798},"2025-06-04",7.021376,-0.1642,41831,{"date":2802,"open":2688,"high":2678,"low":2687,"close":2752,"change":2803,"percent_change":408,"volume":2804,"transactions":9,"vwap":2752},"2025-06-03",0.1642,30545,{"date":2806,"open":2747,"high":2807,"low":2808,"close":2798,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2798},"2025-06-02",7.45116,6.88616,-0.1738,-2.42,37482,{"date":2813,"open":2814,"high":2660,"low":2792,"close":2735,"change":2815,"percent_change":1057,"volume":2816,"transactions":9,"vwap":2735},"2025-05-30",7.25317,-0.2415,44833,{"date":2818,"open":2694,"high":2819,"low":2767,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-05-29",7.68295,7.43667,-0.0579,-0.77,62642,{"date":2825,"open":2652,"high":2826,"low":2782,"close":2827,"change":2343,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-28",7.8906,7.49462,-2.63,99503,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2652,"change":2546,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2652},"2025-05-27",7.92923,8.11273,7.54291,-2.8,79416,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-23",7.84231,8.19965,7.82299,7.91957,-0.1062,-1.32,32305,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-22",7.99684,8.035467,7.81333,8.025809,0.0676,0.85,36446,{"date":2856,"open":2857,"high":2858,"low":2841,"close":2636,"change":2335,"percent_change":2553,"volume":2859,"transactions":9,"vwap":2636},"2025-05-21",7.85196,8.20931,60675,{"date":2861,"open":2862,"high":2863,"low":2849,"close":2849,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2849},"2025-05-20",8.2576,8.46042,-0.4056,-4.81,42969,{"date":2868,"open":2869,"high":2629,"low":2841,"close":2629,"change":1004,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2629},"2025-05-19",7.97752,5.3,17706,{"date":2873,"open":2874,"high":2833,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2866,"transactions":9,"vwap":2876},"2025-05-16",7.80368,7.68778,8.016151,0.2028,2.6,{"date":2880,"open":2881,"high":2644,"low":2662,"close":2850,"change":2882,"percent_change":1988,"volume":2883,"transactions":9,"vwap":2850},"2025-05-15",8.12239,-0.2704,61607,{"date":2885,"open":2886,"high":2627,"low":2851,"close":2887,"change":2705,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-05-14",8.28658,8.083758,-1.64,55498,{"date":2891,"open":2857,"high":2892,"low":2857,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-13",8.49905,8.21897,0.425,5.45,37068,{"date":2898,"open":2899,"high":2900,"low":2661,"close":2661,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2661},"2025-05-12",8.75982,9.11716,-0.7147,-8.4,30855,{"date":2905,"open":2906,"high":2907,"low":2858,"close":2908,"change":2909,"percent_change":2910,"volume":2854,"transactions":9,"vwap":2908},"2025-05-09",8.52127,8.53286,8.50871,0.0966,1.15,{"date":2912,"open":2893,"high":2913,"low":2833,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-08",8.54251,8.41213,0.1932,2.35,19052,{"date":2919,"open":2643,"high":2644,"low":2842,"close":2893,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2893},"2025-05-07",0.2125,2.65,33547,{"date":2924,"open":2858,"high":2925,"low":2848,"close":2653,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2653},"2025-05-06",8.32038,-0.2994,-3.6,35722,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2931,"change":2335,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2931},"2025-05-05",8.30589,8.45945,8.22283,-0.92,16256,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-02",8.59563,8.72312,8.35418,8.38316,-0.2125,-2.47,21433,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2938,"change":2950,"percent_change":315,"volume":2951,"transactions":9,"vwap":2938},"2025-05-01",8.924,9.20409,8.557,-0.2608,47939,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2350,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-04-30",8.68255,8.94332,8.5232,8.8564,0.33,44730,{"date":2961,"open":2938,"high":2962,"low":2627,"close":2963,"change":2506,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-04-29",8.84191,8.82743,2.12,18223,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":715,"volume":2973,"transactions":9,"vwap":2971},"2025-04-28",8.60529,8.73084,8.42372,8.64392,0.0483,67819,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2938,"change":2350,"percent_change":82,"volume":2979,"transactions":9,"vwap":2938},"2025-04-25",8.56666,8.72891,8.20448,80348,{"date":182,"open":2628,"high":2981,"low":2628,"close":2976,"change":2481,"percent_change":375,"volume":2982,"transactions":9,"vwap":2976},8.70187,60157]