[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METCI":3,"homepage-market-summary":33,"stock-historical-METCI":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"METCI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Ramaco Resources, Inc. 8.250% Senior Notes due 2030","Nasdaq",null,"BITUMINOUS COAL & LIGNITE MINING","Lexington, KY",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},8.2237,2.0625,"Quarterly","2026-10-15",{"close":19,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},25.08,25.15,25.05,25.0968,-0.0168,-0.07,4116,28,25.081,26.2,24.71,6753.903586178862,24.8,292,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":32,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},1,1000,{"period_high":28,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},23.52,8228,2402560.2822,1.33,"2025-08-01",[186,187,196,205,214,222,231,240,249,258,266,277,286,295,303,311,320,326,334,341,346,351,358,363,370,377,385,392,398,405,409,414,423,430,435,441,445,452,455,461,469,476,483,490,497,503,512,518,522,526,532,538,544,550,556,559,562,565,569,572,577,580,583,586,588,594,599,603,607,612,617,620,623,628,633,636,639,643,645,649,653,657,662,665,669,671,676,679,684,689,695,701,704,708,712,717,720,723,728,733,735,740,742,745,748,751,755,757,759,762,766,770,773,776,783,790,796,799,801,804,807,811,813,816,820,823,825,827,829,833,835,838,841,845,849,851,856,861,865,868,872,875,878,882,885,889,892,894,897,900,904,908,913,917,920,922,925,927,930,933,936,939,942,945,948,950,954,956,958,960,963,966,969,971,974,977,980,985,987,991,995,998,1000,1004,1007,1010,1014,1017,1020,1023,1025,1027,1029,1032,1034,1037,1040,1042,1045,1047,1049,1051,1053,1055,1057,1060,1062,1065,1069,1071,1073,1075,1077,1079,1082,1085,1087,1091,1096,1100,1103,1106,1109,1111,1114,1117,1119,1123,1127,1132,1135,1138,1142,1147,1154,1161,1166,1173,1177,1184,1188,1191,1196,1200,1204,1209,1214,1217,1220,1224,1227,1232,1237,1240,1243,1246,1250,1253,1255,1258,1260,1267,1271,1277,1280,1282,1287,1290,1293,1295,1297,1300,1302,1305,1307,1309,1312,1314,1316,1318,1321,1326,1329,1332,1336,1339,1343,1347,1351,1357,1360,1364],{"date":5,"open":19,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":189,"high":190,"low":21,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",25.11,25.2199,-0.1232,-0.49,7573.8523,65,25.1167,{"date":197,"open":198,"high":199,"low":21,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",25.1,25.22,0.079,0.31,3576.8523,58,25.0984,{"date":206,"open":198,"high":207,"low":19,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",25.18,25.141,-0.0091,-0.04,6075.8523,87,25.1072,{"date":215,"open":20,"high":216,"low":217,"close":216,"change":218,"percent_change":155,"volume":219,"transactions":220,"vwap":221},"2026-09-30",25.1501,25.14,0.0101,2187.8523,39,25.1448,{"date":223,"open":224,"high":225,"low":217,"close":217,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",25.24,25.25,-0.11,-0.44,4803.8523,86,25.1667,{"date":232,"open":233,"high":234,"low":20,"close":225,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",25.3,25.31,-0.1001,-0.39,3315.8523,57,25.2345,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":236,"volume":246,"transactions":247,"vwap":248},"2026-09-25",25.4175,25.35,25.3501,-0.0999,999.8523,31,25.3624,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",25.44,25.45,25.4,0,1327.2559,36,25.4196,{"date":259,"open":260,"high":261,"low":243,"close":252,"change":262,"percent_change":210,"volume":263,"transactions":264,"vwap":265},"2026-09-23",25.41,25.48,-0.01,7170.2559,63,25.4028,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",25.43,25.55,25.42,25.46,0.09,0.35,3312.2559,54,25.4712,{"date":278,"open":271,"high":269,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",25.34,25.37,0.11,0.44,6965.2559,70,25.4337,{"date":287,"open":288,"high":288,"low":207,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",25.57,25.26,-0.12,-0.47,1860.2559,42,25.374,{"date":296,"open":297,"high":297,"low":280,"close":298,"change":299,"percent_change":155,"volume":300,"transactions":301,"vwap":302},"2026-09-15",25.5799,25.38,0.01,1823.2559,34,25.4163,{"date":304,"open":305,"high":261,"low":305,"close":280,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",25.33,-0.0249,-0.1,6108.2559,47,25.3611,{"date":312,"open":288,"high":288,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",25.28,25.3949,-0.0051,-0.02,3186.2559,51,25.3974,{"date":321,"open":253,"high":253,"low":253,"close":253,"change":24,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",-0.27,160.0865,19,25.3764,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",25.47,0.08,0.32,419.2559,22,25.433,{"date":335,"open":336,"high":328,"low":337,"close":338,"change":24,"percent_change":322,"volume":339,"transactions":264,"vwap":340},"2026-09-04",25.36,25.29,25.39,4086.2559,25.3455,{"date":342,"open":271,"high":271,"low":271,"close":271,"change":299,"percent_change":155,"volume":343,"transactions":344,"vwap":345},"2026-09-01",482.2559,16,25.456,{"date":347,"open":252,"high":252,"low":252,"close":252,"change":254,"percent_change":254,"volume":348,"transactions":349,"vwap":350},"2026-08-31",224.2559,21,25.406,{"date":352,"open":280,"high":252,"low":280,"close":252,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-28",0.05,0.2,745.2559,24,25.4073,{"date":359,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":254,"volume":360,"transactions":361,"vwap":362},"2026-08-27",1070.2559,23,25.3952,{"date":364,"open":365,"high":365,"low":253,"close":253,"change":366,"percent_change":329,"volume":367,"transactions":368,"vwap":369},"2026-08-26",25.425,0.02,1657.2559,44,25.4074,{"date":371,"open":243,"high":298,"low":372,"close":298,"change":155,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-25",25.32,0.16,3712.2559,68,25.3495,{"date":378,"open":243,"high":243,"low":379,"close":279,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-24",25.2818,0.015,0.06,4441.2559,32,25.336,{"date":386,"open":280,"high":280,"low":234,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":26,"vwap":391},"2026-08-21",25.325,-0.045,-0.18,1834.2559,25.3284,{"date":393,"open":280,"high":280,"low":280,"close":280,"change":272,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-20",0.36,444.2559,29,25.3338,{"date":399,"open":243,"high":280,"low":313,"close":313,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-19",-0.08,-0.32,1257.2559,35,25.3476,{"date":406,"open":305,"high":336,"low":224,"close":336,"change":281,"percent_change":282,"volume":407,"transactions":309,"vwap":408},"2026-08-18",1032.2559,25.3333,{"date":410,"open":225,"high":234,"low":224,"close":225,"change":155,"percent_change":373,"volume":411,"transactions":412,"vwap":413},"2026-08-17",1928.0865,49,25.282,{"date":415,"open":416,"high":336,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":318,"vwap":422},"2026-08-14",25.265,25.1601,25.21,-0.055,-0.22,1210.2559,25.2595,{"date":424,"open":425,"high":425,"low":207,"close":416,"change":426,"percent_change":366,"volume":427,"transactions":428,"vwap":429},"2026-08-13",25.3023,0.005,2995.2559,25,25.2774,{"date":431,"open":289,"high":289,"low":289,"close":289,"change":299,"percent_change":155,"volume":432,"transactions":433,"vwap":434},"2026-08-12",181.1379,15,25.2521,{"date":436,"open":289,"high":289,"low":225,"close":225,"change":437,"percent_change":290,"volume":438,"transactions":439,"vwap":440},"2026-08-11",-0.03,569.2559,17,25.2417,{"date":442,"open":416,"high":313,"low":217,"close":313,"change":353,"percent_change":354,"volume":443,"transactions":403,"vwap":444},"2026-08-10",1879.2559,25.2267,{"date":446,"open":217,"high":233,"low":217,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":332,"vwap":451},"2026-08-07",25.23,-0.16,-0.63,1056.2559,25.2055,{"date":453,"open":338,"high":338,"low":338,"close":338,"change":92,"percent_change":135,"volume":454,"transactions":361,"vwap":310},"2026-08-06",377.2559,{"date":456,"open":189,"high":457,"low":198,"close":457,"change":353,"percent_change":354,"volume":458,"transactions":459,"vwap":460},"2026-08-05",25.17,6238.1945,48,25.1296,{"date":462,"open":463,"high":464,"low":428,"close":464,"change":465,"percent_change":254,"volume":466,"transactions":467,"vwap":468},"2026-08-04",25.07,25.12,0.0001,1506.2559,41,25.0661,{"date":470,"open":471,"high":472,"low":463,"close":472,"change":473,"percent_change":354,"volume":474,"transactions":301,"vwap":475},"2026-08-03",25.072,25.1199,0.0499,2247.2559,25.0879,{"date":477,"open":478,"high":457,"low":463,"close":463,"change":307,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-31",25.0701,-0.4,4566.2559,46,25.1175,{"date":484,"open":485,"high":457,"low":486,"close":457,"change":85,"percent_change":487,"volume":488,"transactions":428,"vwap":489},"2026-07-30",25.13,25.0401,0.56,1576.2559,25.1257,{"date":491,"open":20,"high":492,"low":493,"close":493,"change":448,"percent_change":494,"volume":495,"transactions":459,"vwap":496},"2026-07-29",25.19,25.03,-0.64,6226.2559,25.1302,{"date":498,"open":198,"high":492,"low":198,"close":492,"change":499,"percent_change":500,"volume":501,"transactions":349,"vwap":502},"2026-07-28",0.0745,0.3,1060.2559,25.1278,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":389,"volume":509,"transactions":510,"vwap":511},"2026-07-27",25.085,25.16,25.1155,-0.0445,4627.2559,40,25.1166,{"date":513,"open":514,"high":514,"low":515,"close":506,"change":316,"percent_change":400,"volume":516,"transactions":433,"vwap":517},"2026-07-24",25.182,25.125,521.2559,25.1559,{"date":519,"open":20,"high":207,"low":19,"close":207,"change":254,"percent_change":254,"volume":520,"transactions":256,"vwap":521},"2026-07-23",2545.2559,25.1498,{"date":523,"open":464,"high":207,"low":464,"close":207,"change":254,"percent_change":254,"volume":524,"transactions":383,"vwap":525},"2026-07-22",3995.2559,25.1571,{"date":527,"open":207,"high":207,"low":528,"close":207,"change":329,"percent_change":330,"volume":529,"transactions":530,"vwap":531},"2026-07-21",25.04,6369.2559,75,25.1152,{"date":533,"open":198,"high":198,"low":198,"close":198,"change":534,"percent_change":535,"volume":536,"transactions":510,"vwap":537},"2026-07-20",-0.05,-0.2,915.0865,25.1106,{"date":539,"open":540,"high":20,"low":540,"close":20,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":20},"2026-07-17",25.065001,0.105,0.42,1700,{"date":545,"open":428,"high":19,"low":428,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-07-16",25.045,0.025,0.1,3300,{"date":551,"open":428,"high":19,"low":552,"close":553,"change":227,"percent_change":554,"volume":555,"transactions":9,"vwap":553},"2026-07-15",24.97,25.02,-1.73,11500,{"date":557,"open":251,"high":271,"low":251,"close":271,"change":366,"percent_change":329,"volume":558,"transactions":9,"vwap":271},"2026-07-14",7800,{"date":560,"open":270,"high":251,"low":270,"close":251,"change":254,"percent_change":254,"volume":561,"transactions":9,"vwap":251},"2026-07-13",2100,{"date":563,"open":251,"high":251,"low":270,"close":251,"change":426,"percent_change":366,"volume":564,"transactions":9,"vwap":251},"2026-07-10",1400,{"date":566,"open":270,"high":567,"low":270,"close":567,"change":380,"percent_change":381,"volume":568,"transactions":9,"vwap":567},"2026-07-09",25.435,6900,{"date":570,"open":260,"high":270,"low":260,"close":270,"change":380,"percent_change":381,"volume":571,"transactions":9,"vwap":270},"2026-07-08",4600,{"date":573,"open":270,"high":270,"low":338,"close":574,"change":575,"percent_change":576,"volume":543,"transactions":9,"vwap":574},"2026-07-07",25.405,0.045,0.18,{"date":578,"open":336,"high":336,"low":336,"close":336,"change":437,"percent_change":290,"volume":579,"transactions":9,"vwap":336},"2026-07-06",700,{"date":581,"open":260,"high":260,"low":338,"close":338,"change":316,"percent_change":400,"volume":582,"transactions":9,"vwap":338},"2026-07-02",3000,{"date":584,"open":298,"high":260,"low":298,"close":260,"change":299,"percent_change":155,"volume":585,"transactions":9,"vwap":260},"2026-07-01",3700,{"date":587,"open":338,"high":253,"low":338,"close":253,"change":426,"percent_change":366,"volume":561,"transactions":9,"vwap":253},"2026-06-30",{"date":589,"open":298,"high":253,"low":298,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-29",25.395,0.007,0.03,4000,{"date":595,"open":298,"high":338,"low":298,"close":596,"change":597,"percent_change":262,"volume":598,"transactions":9,"vwap":596},"2026-06-26",25.388,-0.002,1900,{"date":600,"open":601,"high":338,"low":601,"close":338,"change":299,"percent_change":155,"volume":602,"transactions":9,"vwap":338},"2026-06-25",25.375,5800,{"date":604,"open":336,"high":260,"low":605,"close":298,"change":155,"percent_change":373,"volume":606,"transactions":9,"vwap":298},"2026-06-24",25.305,13400,{"date":608,"open":447,"high":243,"low":447,"close":279,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":279},"2026-06-23",0.07,0.28,9600,{"date":613,"open":225,"high":614,"low":464,"close":614,"change":24,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-22",25.27,-0.28,3400,{"date":618,"open":279,"high":279,"low":224,"close":279,"change":254,"percent_change":254,"volume":619,"transactions":9,"vwap":279},"2026-06-18",2300,{"date":621,"open":337,"high":279,"low":313,"close":279,"change":281,"percent_change":282,"volume":622,"transactions":9,"vwap":279},"2026-06-17",2000,{"date":624,"open":279,"high":279,"low":447,"close":447,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":447},"2026-06-16",0.13,0.52,1100,{"date":629,"open":198,"high":198,"low":198,"close":198,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":198},"2026-06-15",-0.23,-0.91,400,{"date":634,"open":418,"high":305,"low":418,"close":305,"change":254,"percent_change":254,"volume":635,"transactions":9,"vwap":305},"2026-06-12",2500,{"date":637,"open":372,"high":305,"low":20,"close":305,"change":254,"percent_change":254,"volume":638,"transactions":9,"vwap":305},"2026-06-11",16100,{"date":640,"open":313,"high":305,"low":641,"close":305,"change":254,"percent_change":254,"volume":642,"transactions":9,"vwap":305},"2026-06-10",25.202,6000,{"date":644,"open":199,"high":305,"low":198,"close":305,"change":272,"percent_change":394,"volume":549,"transactions":9,"vwap":305},"2026-06-09",{"date":646,"open":647,"high":224,"low":198,"close":224,"change":609,"percent_change":610,"volume":648,"transactions":9,"vwap":224},"2026-06-08",25.2,5300,{"date":650,"open":464,"high":457,"low":198,"close":457,"change":651,"percent_change":652,"volume":178,"transactions":9,"vwap":457},"2026-06-05",-0.14,-0.55,{"date":654,"open":224,"high":234,"low":224,"close":234,"change":655,"percent_change":656,"volume":543,"transactions":9,"vwap":234},"2026-06-04",0.19,0.76,{"date":658,"open":659,"high":659,"low":464,"close":464,"change":115,"percent_change":660,"volume":661,"transactions":9,"vwap":464},"2026-06-03",25.215,-0.67,300,{"date":663,"open":305,"high":305,"low":198,"close":337,"change":210,"percent_change":448,"volume":664,"transactions":9,"vwap":337},"2026-06-02",9900,{"date":666,"open":667,"high":305,"low":667,"close":305,"change":366,"percent_change":329,"volume":668,"transactions":9,"vwap":305},"2026-06-01",25.315,4700,{"date":670,"open":234,"high":234,"low":234,"close":234,"change":380,"percent_change":381,"volume":632,"transactions":9,"vwap":234},"2026-05-29",{"date":672,"open":234,"high":234,"low":673,"close":673,"change":674,"percent_change":84,"volume":675,"transactions":9,"vwap":673},"2026-05-28",25.295,0.085,2800,{"date":677,"open":289,"high":289,"low":418,"close":418,"change":254,"percent_change":254,"volume":678,"transactions":9,"vwap":418},"2026-05-27",500,{"date":680,"open":305,"high":305,"low":418,"close":418,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":418},"2026-05-26",-0.065,-0.26,600,{"date":685,"open":224,"high":305,"low":647,"close":686,"change":687,"percent_change":688,"volume":549,"transactions":9,"vwap":686},"2026-05-22",25.275,0.095,0.38,{"date":690,"open":691,"high":233,"low":207,"close":207,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":207},"2026-05-21",25.255,-0.115,-0.45,7000,{"date":696,"open":697,"high":305,"low":289,"close":673,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":673},"2026-05-20",25.285,-0.015,-0.06,5900,{"date":702,"open":647,"high":280,"low":207,"close":234,"change":281,"percent_change":282,"volume":703,"transactions":9,"vwap":234},"2026-05-19",13100,{"date":705,"open":706,"high":372,"low":647,"close":647,"change":534,"percent_change":535,"volume":707,"transactions":9,"vwap":647},"2026-05-18",25.296,4300,{"date":709,"open":289,"high":372,"low":225,"close":225,"change":710,"percent_change":630,"volume":711,"transactions":9,"vwap":225},"2026-05-15",-0.058,4900,{"date":713,"open":234,"high":234,"low":714,"close":714,"change":715,"percent_change":592,"volume":716,"transactions":9,"vwap":714},"2026-05-14",25.308,0.008,1600,{"date":718,"open":233,"high":234,"low":614,"close":233,"change":547,"percent_change":548,"volume":719,"transactions":9,"vwap":233},"2026-05-13",5700,{"date":721,"open":337,"high":233,"low":225,"close":686,"change":254,"percent_change":254,"volume":722,"transactions":9,"vwap":686},"2026-05-12",8300,{"date":724,"open":225,"high":305,"low":224,"close":686,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":686},"2026-05-11",0.125,0.5,14200,{"date":729,"open":730,"high":730,"low":731,"close":20,"change":353,"percent_change":354,"volume":732,"transactions":9,"vwap":20},"2026-05-08",25.185,25.049999,7100,{"date":734,"open":457,"high":337,"low":198,"close":198,"change":400,"percent_change":401,"volume":598,"transactions":9,"vwap":198},"2026-05-07",{"date":736,"open":492,"high":737,"low":738,"close":207,"change":262,"percent_change":210,"volume":739,"transactions":9,"vwap":207},"2026-05-06",25.278,25.01,8500,{"date":741,"open":224,"high":313,"low":428,"close":492,"change":24,"percent_change":615,"volume":642,"transactions":9,"vwap":492},"2026-05-05",{"date":743,"open":225,"high":313,"low":224,"close":289,"change":299,"percent_change":155,"volume":744,"transactions":9,"vwap":289},"2026-05-04",6700,{"date":746,"open":224,"high":225,"low":485,"close":225,"change":548,"percent_change":747,"volume":675,"transactions":9,"vwap":225},"2026-05-01",0.4,{"date":749,"open":20,"high":20,"low":750,"close":20,"change":353,"percent_change":354,"volume":622,"transactions":9,"vwap":20},"2026-04-30",25.102,{"date":752,"open":731,"high":198,"low":731,"close":198,"change":753,"percent_change":754,"volume":661,"transactions":9,"vwap":198},"2026-04-29",-0.09,-0.36,{"date":756,"open":217,"high":614,"low":217,"close":492,"change":353,"percent_change":354,"volume":635,"transactions":9,"vwap":492},"2026-04-28",{"date":758,"open":217,"high":217,"low":463,"close":217,"change":548,"percent_change":747,"volume":622,"transactions":9,"vwap":217},"2026-04-27",{"date":760,"open":485,"high":485,"low":761,"close":761,"change":534,"percent_change":535,"volume":678,"transactions":9,"vwap":761},"2026-04-24",25.040001,{"date":763,"open":764,"high":217,"low":764,"close":765,"change":575,"percent_change":576,"volume":582,"transactions":9,"vwap":765},"2026-04-23",25.075001,25.09,{"date":767,"open":546,"high":19,"low":546,"close":546,"change":768,"percent_change":316,"volume":769,"transactions":9,"vwap":546},"2026-04-22",-0.005,900,{"date":771,"open":428,"high":463,"low":428,"close":731,"change":316,"percent_change":400,"volume":772,"transactions":9,"vwap":731},"2026-04-21",6800,{"date":774,"open":428,"high":463,"low":775,"close":463,"change":254,"percent_change":254,"volume":558,"transactions":9,"vwap":463},"2026-04-20",24.998,{"date":777,"open":778,"high":463,"low":779,"close":463,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":463},"2026-04-17",24.99,24.865,0.21,0.84,10600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":210,"percent_change":448,"volume":789,"transactions":9,"vwap":788},"2026-04-16",24.92,25.030001,24.81,24.86,10800,{"date":791,"open":792,"high":552,"low":31,"close":793,"change":236,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-04-15",24.94,24.9,-1.54,15700,{"date":797,"open":224,"high":337,"low":224,"close":337,"change":353,"percent_change":354,"volume":798,"transactions":9,"vwap":337},"2026-04-14",14600,{"date":800,"open":492,"high":233,"low":457,"close":224,"change":299,"percent_change":155,"volume":616,"transactions":9,"vwap":224},"2026-04-13",{"date":802,"open":199,"high":447,"low":506,"close":447,"change":299,"percent_change":155,"volume":803,"transactions":9,"vwap":447},"2026-04-10",8800,{"date":805,"open":20,"high":199,"low":20,"close":199,"change":575,"percent_change":576,"volume":806,"transactions":9,"vwap":199},"2026-04-09",7300,{"date":808,"open":492,"high":492,"low":20,"close":809,"change":380,"percent_change":381,"volume":810,"transactions":9,"vwap":809},"2026-04-08",25.175,5100,{"date":812,"open":20,"high":506,"low":765,"close":506,"change":299,"percent_change":155,"volume":598,"transactions":9,"vwap":506},"2026-04-07",{"date":814,"open":815,"high":815,"low":20,"close":20,"change":262,"percent_change":210,"volume":716,"transactions":9,"vwap":20},"2026-04-06",25.155,{"date":817,"open":198,"high":506,"low":19,"close":506,"change":818,"percent_change":500,"volume":819,"transactions":9,"vwap":506},"2026-04-02",0.075,1500,{"date":821,"open":485,"high":506,"low":822,"close":822,"change":698,"percent_change":699,"volume":619,"transactions":9,"vwap":822},"2026-04-01",25.084999,{"date":824,"open":198,"high":20,"low":198,"close":198,"change":210,"percent_change":448,"volume":178,"transactions":9,"vwap":198},"2026-03-31",{"date":826,"open":492,"high":492,"low":428,"close":217,"change":210,"percent_change":448,"volume":561,"transactions":9,"vwap":217},"2026-03-30",{"date":828,"open":217,"high":207,"low":217,"close":207,"change":155,"percent_change":373,"volume":579,"transactions":9,"vwap":207},"2026-03-27",{"date":830,"open":198,"high":647,"low":428,"close":217,"change":592,"percent_change":831,"volume":832,"transactions":9,"vwap":217},"2026-03-26",0.12,5500,{"date":834,"open":464,"high":464,"low":189,"close":189,"change":299,"percent_change":155,"volume":661,"transactions":9,"vwap":189},"2026-03-25",{"date":836,"open":485,"high":224,"low":198,"close":198,"change":254,"percent_change":254,"volume":837,"transactions":9,"vwap":198},"2026-03-24",1200,{"date":839,"open":198,"high":464,"low":840,"close":198,"change":254,"percent_change":254,"volume":582,"transactions":9,"vwap":198},"2026-03-23",24.91,{"date":842,"open":843,"high":20,"low":29,"close":198,"change":272,"percent_change":394,"volume":844,"transactions":9,"vwap":198},"2026-03-20",24.96,13900,{"date":846,"open":428,"high":764,"low":847,"close":738,"change":753,"percent_change":754,"volume":848,"transactions":9,"vwap":738},"2026-03-19",24.95,8700,{"date":850,"open":765,"high":198,"low":765,"close":198,"change":299,"percent_change":155,"volume":837,"transactions":9,"vwap":198},"2026-03-18",{"date":852,"open":765,"high":853,"low":731,"close":765,"change":854,"percent_change":-6,"volume":855,"transactions":9,"vwap":765},"2026-03-17",25.094999,-0.001,4200,{"date":857,"open":289,"high":289,"low":428,"close":858,"change":859,"percent_change":860,"volume":642,"transactions":9,"vwap":858},"2026-03-16",25.091,-0.094,-0.37,{"date":862,"open":647,"high":225,"low":20,"close":730,"change":863,"percent_change":864,"volume":819,"transactions":9,"vwap":730},"2026-03-13",-0.075,-0.3,{"date":866,"open":225,"high":289,"low":647,"close":289,"change":299,"percent_change":155,"volume":867,"transactions":9,"vwap":289},"2026-03-12",6600,{"date":869,"open":447,"high":225,"low":447,"close":225,"change":870,"percent_change":85,"volume":871,"transactions":9,"vwap":225},"2026-03-11",0.035,1800,{"date":873,"open":416,"high":313,"low":659,"close":659,"change":254,"percent_change":254,"volume":874,"transactions":9,"vwap":659},"2026-03-10",1300,{"date":876,"open":418,"high":298,"low":207,"close":659,"change":877,"percent_change":366,"volume":619,"transactions":9,"vwap":659},"2026-03-09",0.004,{"date":879,"open":647,"high":199,"low":647,"close":880,"change":881,"percent_change":254,"volume":675,"transactions":9,"vwap":880},"2026-03-06",25.211,0.001,{"date":883,"open":199,"high":199,"low":506,"close":418,"change":884,"percent_change":534,"volume":619,"transactions":9,"vwap":418},"2026-03-05",-0.012,{"date":886,"open":418,"high":313,"low":506,"close":887,"change":888,"percent_change":272,"volume":582,"transactions":9,"vwap":887},"2026-03-04",25.222,0.022,{"date":890,"open":207,"high":224,"low":457,"close":647,"change":254,"percent_change":254,"volume":891,"transactions":9,"vwap":647},"2026-03-03",4800,{"date":893,"open":647,"high":647,"low":207,"close":647,"change":768,"percent_change":316,"volume":635,"transactions":9,"vwap":647},"2026-03-02",{"date":895,"open":647,"high":224,"low":492,"close":896,"change":575,"percent_change":576,"volume":593,"transactions":9,"vwap":896},"2026-02-27",25.205,{"date":898,"open":225,"high":225,"low":189,"close":506,"change":24,"percent_change":615,"volume":899,"transactions":9,"vwap":506},"2026-02-26",26900,{"date":901,"open":902,"high":903,"low":647,"close":447,"change":262,"percent_change":210,"volume":549,"transactions":9,"vwap":447},"2026-02-25",25.225,25.242,{"date":905,"open":906,"high":614,"low":418,"close":224,"change":426,"percent_change":366,"volume":907,"transactions":9,"vwap":224},"2026-02-24",25.259,2700,{"date":909,"open":337,"high":337,"low":902,"close":910,"change":911,"percent_change":299,"volume":912,"transactions":9,"vwap":910},"2026-02-23",25.235,0.003,2600,{"date":914,"open":289,"high":337,"low":647,"close":915,"change":916,"percent_change":437,"volume":803,"transactions":9,"vwap":915},"2026-02-20",25.232,-0.008,{"date":918,"open":647,"high":337,"low":647,"close":224,"change":254,"percent_change":254,"volume":919,"transactions":9,"vwap":224},"2026-02-19",6200,{"date":921,"open":337,"high":337,"low":199,"close":224,"change":254,"percent_change":254,"volume":648,"transactions":9,"vwap":224},"2026-02-18",{"date":923,"open":337,"high":337,"low":224,"close":224,"change":210,"percent_change":448,"volume":924,"transactions":9,"vwap":224},"2026-02-17",15400,{"date":926,"open":289,"high":337,"low":224,"close":313,"change":155,"percent_change":373,"volume":899,"transactions":9,"vwap":313},"2026-02-13",{"date":928,"open":647,"high":289,"low":189,"close":224,"change":831,"percent_change":49,"volume":929,"transactions":9,"vwap":224},"2026-02-12",75900,{"date":931,"open":189,"high":647,"low":189,"close":464,"change":210,"percent_change":448,"volume":932,"transactions":9,"vwap":464},"2026-02-11",19900,{"date":934,"open":457,"high":809,"low":20,"close":506,"change":299,"percent_change":155,"volume":935,"transactions":9,"vwap":506},"2026-02-10",3800,{"date":937,"open":20,"high":647,"low":198,"close":20,"change":299,"percent_change":155,"volume":938,"transactions":9,"vwap":20},"2026-02-09",3600,{"date":940,"open":217,"high":20,"low":198,"close":217,"change":437,"percent_change":290,"volume":941,"transactions":9,"vwap":217},"2026-02-06",8100,{"date":943,"open":944,"high":944,"low":457,"close":457,"change":254,"percent_change":254,"volume":598,"transactions":9,"vwap":457},"2026-02-05",25.174,{"date":946,"open":492,"high":492,"low":198,"close":457,"change":366,"percent_change":329,"volume":947,"transactions":9,"vwap":457},"2026-02-04",7700,{"date":949,"open":492,"high":492,"low":485,"close":20,"change":419,"percent_change":420,"volume":703,"transactions":9,"vwap":20},"2026-02-03",{"date":951,"open":418,"high":224,"low":207,"close":896,"change":952,"percent_change":92,"volume":953,"transactions":9,"vwap":896},"2026-02-02",0.055,2400,{"date":955,"open":647,"high":418,"low":485,"close":20,"change":534,"percent_change":535,"volume":907,"transactions":9,"vwap":20},"2026-01-30",{"date":957,"open":815,"high":418,"low":198,"close":647,"change":254,"percent_change":254,"volume":719,"transactions":9,"vwap":647},"2026-01-29",{"date":959,"open":20,"high":647,"low":20,"close":647,"change":329,"percent_change":330,"volume":837,"transactions":9,"vwap":647},"2026-01-28",{"date":961,"open":189,"high":647,"low":189,"close":464,"change":316,"percent_change":400,"volume":962,"transactions":9,"vwap":464},"2026-01-27",7200,{"date":964,"open":647,"high":896,"low":217,"close":217,"change":210,"percent_change":448,"volume":965,"transactions":9,"vwap":217},"2026-01-26",11300,{"date":967,"open":968,"high":968,"low":217,"close":207,"change":262,"percent_change":210,"volume":837,"transactions":9,"vwap":207},"2026-01-23",25.183,{"date":970,"open":492,"high":647,"low":506,"close":492,"change":254,"percent_change":254,"volume":549,"transactions":9,"vwap":492},"2026-01-22",{"date":972,"open":492,"high":492,"low":492,"close":492,"change":870,"percent_change":85,"volume":973,"transactions":9,"vwap":492},"2026-01-21",800,{"date":975,"open":750,"high":506,"low":198,"close":815,"change":575,"percent_change":576,"volume":976,"transactions":9,"vwap":815},"2026-01-20",8400,{"date":978,"open":198,"high":506,"low":198,"close":189,"change":299,"percent_change":155,"volume":979,"transactions":9,"vwap":189},"2026-01-16",9200,{"date":981,"open":418,"high":418,"low":731,"close":198,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":198},"2026-01-15",-0.35,-1.38,31500,{"date":986,"open":280,"high":252,"low":280,"close":252,"change":575,"percent_change":576,"volume":700,"transactions":9,"vwap":252},"2026-01-14",{"date":988,"open":280,"high":989,"low":233,"close":574,"change":388,"percent_change":389,"volume":990,"transactions":9,"vwap":574},"2026-01-13",25.415,6500,{"date":992,"open":243,"high":252,"low":993,"close":252,"change":548,"percent_change":994,"volume":582,"transactions":9,"vwap":252},"2026-01-12",25.251,0.39,{"date":996,"open":298,"high":298,"low":997,"close":243,"change":210,"percent_change":448,"volume":707,"transactions":9,"vwap":243},"2026-01-09",25.314,{"date":999,"open":252,"high":252,"low":279,"close":338,"change":210,"percent_change":448,"volume":810,"transactions":9,"vwap":338},"2026-01-08",{"date":1001,"open":1002,"high":252,"low":260,"close":268,"change":299,"percent_change":155,"volume":1003,"transactions":9,"vwap":268},"2026-01-07",25.438,4500,{"date":1005,"open":253,"high":261,"low":234,"close":270,"change":281,"percent_change":1006,"volume":711,"transactions":9,"vwap":270},"2026-01-06",0.43,{"date":1008,"open":253,"high":253,"low":225,"close":234,"change":400,"percent_change":401,"volume":1009,"transactions":9,"vwap":234},"2026-01-05",7600,{"date":1011,"open":338,"high":253,"low":1012,"close":338,"change":85,"percent_change":162,"volume":1013,"transactions":9,"vwap":338},"2026-01-02",25.362,5000,{"date":1015,"open":338,"high":338,"low":910,"close":225,"change":651,"percent_change":652,"volume":1016,"transactions":9,"vwap":225},"2025-12-31",5600,{"date":1018,"open":647,"high":338,"low":647,"close":338,"change":655,"percent_change":1019,"volume":907,"transactions":9,"vwap":338},"2025-12-30",0.75,{"date":1021,"open":337,"high":337,"low":647,"close":647,"change":254,"percent_change":254,"volume":1022,"transactions":9,"vwap":647},"2025-12-29",3100,{"date":1024,"open":337,"high":337,"low":647,"close":647,"change":437,"percent_change":290,"volume":549,"transactions":9,"vwap":647},"2025-12-26",{"date":1026,"open":313,"high":337,"low":447,"close":447,"change":625,"percent_change":626,"volume":973,"transactions":9,"vwap":447},"2025-12-24",{"date":1028,"open":492,"high":614,"low":198,"close":198,"change":753,"percent_change":754,"volume":832,"transactions":9,"vwap":198},"2025-12-23",{"date":1030,"open":1031,"high":647,"low":492,"close":492,"change":262,"percent_change":210,"volume":549,"transactions":9,"vwap":492},"2025-12-22",25.195,{"date":1033,"open":198,"high":225,"low":198,"close":647,"change":534,"percent_change":535,"volume":635,"transactions":9,"vwap":647},"2025-12-19",{"date":1035,"open":207,"high":225,"low":198,"close":225,"change":541,"percent_change":542,"volume":1036,"transactions":9,"vwap":225},"2025-12-18",3200,{"date":1038,"open":647,"high":659,"low":217,"close":1039,"change":768,"percent_change":316,"volume":912,"transactions":9,"vwap":1039},"2025-12-17",25.145,{"date":1041,"open":647,"high":647,"low":20,"close":20,"change":400,"percent_change":401,"volume":549,"transactions":9,"vwap":20},"2025-12-16",{"date":1043,"open":1044,"high":225,"low":20,"close":447,"change":155,"percent_change":373,"volume":711,"transactions":9,"vwap":447},"2025-12-15",25.172,{"date":1046,"open":20,"high":492,"low":20,"close":492,"change":381,"percent_change":110,"volume":579,"transactions":9,"vwap":492},"2025-12-12",{"date":1048,"open":198,"high":492,"low":198,"close":485,"change":592,"percent_change":831,"volume":855,"transactions":9,"vwap":485},"2025-12-11",{"date":1050,"open":1039,"high":492,"low":198,"close":198,"change":753,"percent_change":754,"volume":1016,"transactions":9,"vwap":198},"2025-12-10",{"date":1052,"open":198,"high":492,"low":198,"close":492,"change":575,"percent_change":576,"volume":891,"transactions":9,"vwap":492},"2025-12-09",{"date":1054,"open":217,"high":207,"low":217,"close":1039,"change":698,"percent_change":699,"volume":907,"transactions":9,"vwap":1039},"2025-12-08",{"date":1056,"open":313,"high":313,"low":189,"close":506,"change":753,"percent_change":754,"volume":1003,"transactions":9,"vwap":506},"2025-12-05",{"date":1058,"open":305,"high":305,"low":809,"close":225,"change":592,"percent_change":831,"volume":1059,"transactions":9,"vwap":225},"2025-12-04",3500,{"date":1061,"open":659,"high":224,"low":506,"close":199,"change":366,"percent_change":329,"volume":616,"transactions":9,"vwap":199},"2025-12-03",{"date":1063,"open":647,"high":305,"low":647,"close":647,"change":400,"percent_change":401,"volume":1064,"transactions":9,"vwap":647},"2025-12-02",14000,{"date":1066,"open":243,"high":243,"low":418,"close":313,"change":699,"percent_change":1067,"volume":1068,"transactions":9,"vwap":313},"2025-12-01",-0.24,6300,{"date":1070,"open":279,"high":279,"low":279,"close":279,"change":952,"percent_change":92,"volume":632,"transactions":9,"vwap":279},"2025-11-28",{"date":1072,"open":199,"high":697,"low":418,"close":697,"change":419,"percent_change":420,"volume":561,"transactions":9,"vwap":697},"2025-11-26",{"date":1074,"open":279,"high":279,"low":279,"close":279,"change":254,"percent_change":254,"volume":254,"transactions":9,"vwap":279},"2025-11-25",{"date":1076,"open":199,"high":279,"low":418,"close":279,"change":381,"percent_change":110,"volume":871,"transactions":9,"vwap":279},"2025-11-24",{"date":1078,"open":647,"high":233,"low":647,"close":313,"change":316,"percent_change":400,"volume":664,"transactions":9,"vwap":313},"2025-11-21",{"date":1080,"open":233,"high":233,"low":647,"close":233,"change":548,"percent_change":747,"volume":1081,"transactions":9,"vwap":233},"2025-11-20",19700,{"date":1083,"open":1084,"high":338,"low":647,"close":647,"change":389,"percent_change":175,"volume":711,"transactions":9,"vwap":647},"2025-11-19",25.355,{"date":1086,"open":647,"high":298,"low":647,"close":298,"change":262,"percent_change":210,"volume":1064,"transactions":9,"vwap":298},"2025-11-18",{"date":1088,"open":280,"high":1089,"low":198,"close":338,"change":210,"percent_change":448,"volume":1090,"transactions":9,"vwap":338},"2025-11-17",25.492,45300,{"date":1092,"open":906,"high":1093,"low":225,"close":268,"change":576,"percent_change":1094,"volume":1095,"transactions":9,"vwap":268},"2025-11-14",25.51,0.71,20800,{"date":1097,"open":1098,"high":1098,"low":515,"close":225,"change":307,"percent_change":236,"volume":1099,"transactions":9,"vwap":225},"2025-11-13",25.419,52400,{"date":1101,"open":298,"high":270,"low":243,"close":243,"change":1102,"percent_change":307,"volume":664,"transactions":9,"vwap":243},"2025-11-12",-0.025,{"date":1104,"open":328,"high":328,"low":243,"close":601,"change":1105,"percent_change":192,"volume":727,"transactions":9,"vwap":601},"2025-11-11",-0.125,{"date":1107,"open":252,"high":1108,"low":252,"close":1108,"change":592,"percent_change":831,"volume":919,"transactions":9,"vwap":1108},"2025-11-10",25.5,{"date":1110,"open":252,"high":328,"low":252,"close":328,"change":299,"percent_change":155,"volume":619,"transactions":9,"vwap":328},"2025-11-07",{"date":1112,"open":271,"high":271,"low":252,"close":271,"change":547,"percent_change":548,"volume":1113,"transactions":9,"vwap":271},"2025-11-06",9400,{"date":1115,"open":252,"high":271,"low":567,"close":567,"change":698,"percent_change":699,"volume":1116,"transactions":9,"vwap":567},"2025-11-05",11100,{"date":1118,"open":328,"high":261,"low":252,"close":252,"change":534,"percent_change":535,"volume":806,"transactions":9,"vwap":252},"2025-11-04",{"date":1120,"open":1121,"high":1121,"low":387,"close":1108,"change":353,"percent_change":354,"volume":1122,"transactions":9,"vwap":1108},"2025-11-03",25.525,20000,{"date":1124,"open":1125,"high":1125,"low":289,"close":252,"change":651,"percent_change":652,"volume":1126,"transactions":9,"vwap":252},"2025-10-31",25.6,55500,{"date":1128,"open":252,"high":1125,"low":252,"close":1129,"change":110,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2025-10-30",25.59,0.95,9000,{"date":1133,"open":365,"high":1134,"low":225,"close":243,"change":353,"percent_change":354,"volume":727,"transactions":9,"vwap":243},"2025-10-29",25.481,{"date":1136,"open":252,"high":252,"low":289,"close":233,"change":290,"percent_change":291,"volume":1137,"transactions":9,"vwap":233},"2025-10-28",38700,{"date":1139,"open":288,"high":1140,"low":253,"close":270,"change":437,"percent_change":290,"volume":1141,"transactions":9,"vwap":270},"2025-10-27",25.69,19300,{"date":1143,"open":224,"high":1144,"low":647,"close":252,"change":201,"percent_change":1145,"volume":1146,"transactions":9,"vwap":252},"2025-10-24",25.61,1.23,120000,{"date":1148,"open":1149,"high":1150,"low":217,"close":217,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":217},"2025-10-23",25.9,25.96,-0.76,-2.93,70500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1149,"change":85,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1149},"2025-10-22",25.68,25.94,25.65,0.54,16600,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":290,"percent_change":1165,"volume":622,"transactions":9,"vwap":1164},"2025-10-21",25.88,25.76,-0.46,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1163,"change":1171,"percent_change":1172,"volume":619,"transactions":9,"vwap":1163},"2025-10-20",25.95,25.99,25.775,-0.049,-0.19,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":688,"volume":632,"transactions":9,"vwap":1175},"2025-10-17",25.929,0.097,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":99,"volume":593,"transactions":9,"vwap":1182},"2025-10-16",25.711,25.86,25.7,25.832,0.132,{"date":1185,"open":28,"high":28,"low":288,"close":1181,"change":1186,"percent_change":1187,"volume":707,"transactions":9,"vwap":1181},"2025-10-15",-0.25,-0.96,{"date":1189,"open":1150,"high":1190,"low":1168,"close":1168,"change":534,"percent_change":1172,"volume":912,"transactions":9,"vwap":1168},"2025-10-14",26,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1190,"change":534,"percent_change":1172,"volume":700,"transactions":9,"vwap":1190},"2025-10-13",25.996,26.07,25.79,{"date":1197,"open":1157,"high":1198,"low":1157,"close":1198,"change":1199,"percent_change":41,"volume":912,"transactions":9,"vwap":1198},"2025-10-10",26.049999,0.15,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1149,"change":1102,"percent_change":307,"volume":973,"transactions":9,"vwap":1149},"2025-10-09",25.93,25.89,{"date":1205,"open":1206,"high":1207,"low":1180,"close":1208,"change":1102,"percent_change":307,"volume":598,"transactions":9,"vwap":1208},"2025-10-08",25.975,26.1,25.925,{"date":1210,"open":1150,"high":1211,"low":1212,"close":1168,"change":548,"percent_change":994,"volume":1213,"transactions":9,"vwap":1168},"2025-10-07",25.98,25.85,5400,{"date":1215,"open":1216,"high":1203,"low":1216,"close":1212,"change":353,"percent_change":655,"volume":1009,"transactions":9,"vwap":1212},"2025-10-06",25.764,{"date":1218,"open":1170,"high":1149,"low":1181,"close":1219,"change":592,"percent_change":831,"volume":700,"transactions":9,"vwap":1219},"2025-10-03",25.8,{"date":1221,"open":1158,"high":1222,"low":1158,"close":1222,"change":272,"percent_change":273,"volume":1223,"transactions":9,"vwap":1222},"2025-10-02",25.77,7400,{"date":1225,"open":1158,"high":1226,"low":1158,"close":1156,"change":353,"percent_change":354,"volume":668,"transactions":9,"vwap":1156},"2025-10-01",25.749,{"date":1228,"open":1229,"high":1158,"low":1230,"close":1231,"change":329,"percent_change":201,"volume":844,"transactions":9,"vwap":1231},"2025-09-30",25.56,25.551,25.63,{"date":1233,"open":1234,"high":1235,"low":1108,"close":269,"change":307,"percent_change":236,"volume":1236,"transactions":9,"vwap":269},"2025-09-29",25.542,25.58,4100,{"date":1238,"open":1239,"high":1158,"low":269,"close":1158,"change":254,"percent_change":254,"volume":832,"transactions":9,"vwap":1158},"2025-09-26",25.615,{"date":1241,"open":1158,"high":1158,"low":1242,"close":1158,"change":254,"percent_change":254,"volume":819,"transactions":9,"vwap":1158},"2025-09-25",25.625,{"date":1244,"open":1245,"high":1158,"low":1129,"close":1158,"change":1176,"percent_change":688,"volume":1003,"transactions":9,"vwap":1158},"2025-09-24",25.605,{"date":1247,"open":1158,"high":1158,"low":1093,"close":1248,"change":1249,"percent_change":1165,"volume":716,"transactions":9,"vwap":1248},"2025-09-23",25.553,-0.117,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":254,"percent_change":254,"volume":254,"transactions":9,"vwap":1252},"2025-09-22",25.67,{"date":1254,"open":1156,"high":1156,"low":1252,"close":1252,"change":316,"percent_change":400,"volume":871,"transactions":9,"vwap":1252},"2025-09-19",{"date":1256,"open":1235,"high":1140,"low":1257,"close":1140,"change":281,"percent_change":1006,"volume":1213,"transactions":9,"vwap":1140},"2025-09-18",25.501,{"date":1259,"open":1181,"high":1181,"low":1235,"close":1235,"change":753,"percent_change":982,"volume":627,"transactions":9,"vwap":1235},"2025-09-17",{"date":1261,"open":1262,"high":1263,"low":1252,"close":1252,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1252},"2025-09-16",25.695,25.74,0.059,0.23,5200,{"date":1268,"open":1108,"high":1156,"low":1108,"close":1269,"change":1270,"percent_change":210,"volume":719,"transactions":9,"vwap":1269},"2025-09-15",25.611,-0.009,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":609,"percent_change":1276,"volume":619,"transactions":9,"vwap":1275},"2025-09-12",25.627,25.628,25.62,0.27,{"date":1278,"open":269,"high":269,"low":1108,"close":269,"change":254,"percent_change":254,"volume":1279,"transactions":9,"vwap":269},"2025-09-11",7500,{"date":1281,"open":328,"high":269,"low":590,"close":269,"change":353,"percent_change":354,"volume":558,"transactions":9,"vwap":269},"2025-09-10",{"date":1283,"open":1284,"high":1284,"low":298,"close":1108,"change":1285,"percent_change":155,"volume":1286,"transactions":9,"vwap":1108},"2025-09-09",25.53,0.009,14100,{"date":1288,"open":1108,"high":1108,"low":252,"close":1289,"change":1270,"percent_change":210,"volume":1059,"transactions":9,"vwap":1289},"2025-09-08",25.491,{"date":1291,"open":1292,"high":1108,"low":298,"close":1108,"change":831,"percent_change":130,"volume":1266,"transactions":9,"vwap":1108},"2025-09-05",25.412,{"date":1294,"open":305,"high":298,"low":234,"close":298,"change":592,"percent_change":831,"volume":1003,"transactions":9,"vwap":298},"2025-09-04",{"date":1296,"open":365,"high":251,"low":243,"close":243,"change":534,"percent_change":535,"volume":722,"transactions":9,"vwap":243},"2025-09-03",{"date":1298,"open":253,"high":253,"low":234,"close":253,"change":254,"percent_change":254,"volume":1299,"transactions":9,"vwap":253},"2025-09-02",10500,{"date":1301,"open":253,"high":253,"low":1084,"close":253,"change":254,"percent_change":254,"volume":1003,"transactions":9,"vwap":253},"2025-08-29",{"date":1303,"open":268,"high":268,"low":298,"close":253,"change":426,"percent_change":366,"volume":1304,"transactions":9,"vwap":253},"2025-08-28",2900,{"date":1306,"open":243,"high":252,"low":243,"close":590,"change":768,"percent_change":316,"volume":953,"transactions":9,"vwap":590},"2025-08-27",{"date":1308,"open":252,"high":252,"low":253,"close":253,"change":210,"percent_change":448,"volume":558,"transactions":9,"vwap":253},"2025-08-26",{"date":1310,"open":253,"high":1311,"low":253,"close":251,"change":625,"percent_change":99,"volume":867,"transactions":9,"vwap":251},"2025-08-25",25.54,{"date":1313,"open":372,"high":1108,"low":234,"close":234,"change":299,"percent_change":155,"volume":571,"transactions":9,"vwap":234},"2025-08-22",{"date":1315,"open":253,"high":253,"low":233,"close":233,"change":307,"percent_change":236,"volume":810,"transactions":9,"vwap":233},"2025-08-21",{"date":1317,"open":338,"high":253,"low":225,"close":253,"change":353,"percent_change":354,"volume":1013,"transactions":9,"vwap":253},"2025-08-20",{"date":1319,"open":261,"high":261,"low":515,"close":243,"change":753,"percent_change":982,"volume":1320,"transactions":9,"vwap":243},"2025-08-19",64100,{"date":1322,"open":647,"high":251,"low":1323,"close":251,"change":84,"percent_change":1324,"volume":1325,"transactions":9,"vwap":251},"2025-08-18",25.146,1.35,21400,{"date":1327,"open":1328,"high":198,"low":1328,"close":198,"change":254,"percent_change":254,"volume":947,"transactions":9,"vwap":198},"2025-08-15",25.0049992,{"date":1330,"open":731,"high":198,"low":428,"close":198,"change":609,"percent_change":610,"volume":1331,"transactions":9,"vwap":198},"2025-08-14",17700,{"date":1333,"open":765,"high":198,"low":1334,"close":786,"change":353,"percent_change":354,"volume":1335,"transactions":9,"vwap":786},"2025-08-13",24.98,85000,{"date":1337,"open":553,"high":198,"low":552,"close":1334,"change":254,"percent_change":254,"volume":1338,"transactions":9,"vwap":1334},"2025-08-12",29900,{"date":1340,"open":786,"high":447,"low":552,"close":1334,"change":290,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1334},"2025-08-11",-0.48,33700,{"date":1344,"open":225,"high":225,"low":1345,"close":198,"change":316,"percent_change":400,"volume":1346,"transactions":9,"vwap":198},"2025-08-08",25.059999,58900,{"date":1348,"open":731,"high":464,"low":1334,"close":464,"change":1349,"percent_change":140,"volume":1350,"transactions":9,"vwap":464},"2025-08-07",0.115,78700,{"date":1352,"open":792,"high":761,"low":1353,"close":1328,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1328},"2025-08-06",24.88,0.065,0.26,32000,{"date":1358,"open":764,"high":485,"low":1353,"close":792,"change":1349,"percent_change":140,"volume":1359,"transactions":9,"vwap":792},"2025-08-05",25200,{"date":1361,"open":793,"high":847,"low":180,"close":1362,"change":818,"percent_change":500,"volume":1363,"transactions":9,"vwap":1362},"2025-08-04",24.825,56900,{"date":184,"open":787,"high":1365,"low":1366,"close":1367,"change":699,"percent_change":1067,"volume":1368,"transactions":9,"vwap":1367},24.89,24.66,24.75,51400]