[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METC":3,"homepage-market-summary":31,"stock-historical-METC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"METC","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 A Common Stock","Nasdaq",null,"BITUMINOUS COAL & LIGNITE MINING","Ramaco Resources Inc is a United States-based company that operates as a pure-play metallurgical coal company with operations in southern West Virginia and southwestern Virginia. Its portfolio includes high-quality metallurgical coal reserves & resources, with a focus on properties such as Elk Creek, Berwind, Knox Creek, and Maben. These properties are strategically located to serve North American blast furnace steel mills and coke plants, as well as international metallurgical coal consumers. Additionally, the company controls mineral deposits in Sheridan, Wyoming, exploring potential opportunities in rare earth elements and coal-to-carbon-based products. The company's two operating segments are Metallurgical Coal segment; and Rare Earths and Critical Minerals.","900","Lexington, KY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.22,8,8.245,7.875,7.995,0.225,2.81,1541161.31298,14477,8.0713,57.8,7.87,2413713.2986325976,0.7,2431,{"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},2418634,882801237.956782,-20.73,"2025-04-24",[184,185,195,206,214,224,234,245,255,265,275,286,296,306,317,327,337,347,358,369,379,390,401,412,423,434,444,455,466,477,487,496,507,516,526,537,547,557,568,577,588,597,606,617,626,635,646,656,665,675,684,695,705,715,723,733,741,747,755,762,769,777,784,793,799,806,812,821,830,836,844,849,857,864,871,877,885,894,901,908,917,925,934,942,948,955,964,973,981,990,998,1007,1015,1023,1028,1034,1039,1046,1055,1063,1070,1077,1084,1091,1097,1104,1110,1118,1125,1129,1135,1142,1147,1152,1157,1164,1167,1173,1179,1187,1192,1197,1203,1209,1215,1222,1229,1235,1241,1247,1253,1259,1264,1271,1277,1282,1287,1292,1299,1307,1312,1315,1318,1323,1327,1335,1339,1346,1351,1357,1364,1371,1377,1382,1390,1397,1404,1409,1416,1424,1432,1439,1447,1454,1462,1470,1476,1483,1492,1500,1508,1516,1524,1533,1540,1547,1555,1564,1573,1581,1590,1599,1607,1615,1624,1631,1638,1643,1651,1658,1667,1674,1682,1689,1696,1703,1711,1718,1723,1727,1731,1735,1738,1744,1751,1758,1765,1773,1780,1788,1794,1800,1807,1812,1816,1823,1829,1835,1840,1845,1853,1861,1868,1875,1884,1892,1901,1908,1916,1924,1931,1940,1948,1955,1963,1971,1980,1988,1997,2006,2015,2023,2031,2040,2048,2056,2064,2073,2081,2089,2097,2106,2114,2123,2131,2138,2145,2153,2161,2169,2178,2186,2193,2201,2209,2216,2224,2233,2238,2247,2255,2262,2269,2278,2287,2295,2304,2309,2314,2321,2328,2336,2342,2350,2357,2365,2372,2380,2387,2394,2401,2409,2415,2422,2430,2438,2443,2451,2458,2464,2471,2480,2488,2493,2500,2507,2514,2520,2527,2534,2542,2549,2554,2560,2567,2575,2580,2585,2591,2597,2603,2606,2611,2617,2625,2632,2638,2644,2650,2656,2662,2669,2676,2681,2686,2691,2697,2703,2710,2717,2724,2731,2736,2741,2748,2754,2758,2763,2769,2775,2780,2785,2789,2794,2800,2804,2807,2812,2817,2821,2828,2833,2840,2844,2850],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",8.235,8.34,7.95,-0.11,-1.36,2196539.883109,18967,8.0781,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",8.39,8.46,8.07,8.105,-0.225,-2.7,1766473.77769,17088,8.2159,{"date":207,"open":208,"high":197,"low":27,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",8.33,0.06,0.73,2226806.285663,20209,8.1933,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":190,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",8.53,8.95,8.25,8.27,-1.31,2119256.869918,18351,8.4433,{"date":225,"open":226,"high":217,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",8.93,8.365,8.38,-0.6,-6.68,2170841.76055,20714,8.5224,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",8.92,9.095,8.7105,8.98,-0.04,-0.44,1219725.635596,12698,8.9621,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":220,"volume":252,"transactions":253,"vwap":254},"2026-09-25",9.01,9.2399,8.83,9.02,-0.12,1604468.524454,13632,8.9818,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",9.3,8.835,9.14,-0.14,-1.51,1869021.119325,20608,9.025,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",9.5,9.24,9.28,-0.42,-4.33,1933938.384774,19576,9.3393,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",9.51,10.2,9.2,9.7,0.33,3.52,2728212.079319,26116,9.7797,{"date":287,"open":288,"high":289,"low":269,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",9.33,9.6599,9.37,0.15,1.63,1905541.830848,16445,9.411,{"date":297,"open":298,"high":299,"low":279,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",9.65,9.8,9.22,-0.59,-6.01,2805458.590812,20578,9.3915,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",10.05,10.105,9.675,9.81,-0.09,-0.91,1886220.013604,19056,9.8104,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":260,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",10.13,10.46,9.6187,9.9,-1.39,1883217.197715,19827,9.9886,{"date":328,"open":278,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",10.3865,9.87,10.04,-0.25,-2.43,1815553.754732,20269,9.996,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",11.05,10.185,10.29,-0.9,-8.04,2237984.032095,24875,10.4168,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",11.39,11.46,10.72,11.19,-0.26,-2.27,2581044.835637,18779,11.1248,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",11.77,11.84,11.42,11.45,-0.83,-6.76,2058090.647143,21030,11.5823,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":332,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",12.37,12.7749,12.16,12.28,-2,1565803.763136,20478,12.3886,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",12.9,13.405,12.495,12.53,-0.67,-5.08,1291838.022735,18318,12.6974,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",13.175,13.678,12.79,13.2,0.85,6.88,2788596.676366,31129,13.2468,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",14.25,14.29,11.8809,12.35,-2.06,-14.3,3337786.408198,33283,12.4539,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",14.265,15.19,14.18,14.41,0.4,2.86,2612779.628336,29036,14.6054,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",14.05,14.34,13.65,14.01,-0.23,-1.62,2476447.000388,23349,13.9756,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",13.58,14.74,14.24,0.94,7.07,3256200.286699,30504,14.2957,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",13.85,14.19,13.29,13.3,-0.61,-4.39,2264359.332634,25647,13.5889,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",12.88,14.16,12.75,13.91,1.21,9.53,2546415.401269,27992,13.6768,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",12.52,12.745,11.97,12.7,-0.22,-1.7,2146773.698069,25708,12.4364,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":54,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",12.24,12.965,12.0098,12.92,3.94,1248047.813454,16464,12.6441,{"date":488,"open":361,"high":489,"low":490,"close":491,"change":103,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",12.66,11.79,12.43,4.45,2127377.818427,22810,12.3904,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",11.465,11.96,11.295,11.9,0.75,6.73,1549000.545094,20492,11.7082,{"date":508,"open":509,"high":491,"low":510,"close":511,"change":313,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",11.95,11.04,11.15,-7.55,1654871.276723,21240,11.2866,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":138,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",11.92,12.21,11.62,12.06,3.97,1915359.013205,24357,11.982,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",11.25,11.6646,10.92,11.6,-0.63,-5.15,2233171.766573,28925,11.3802,{"date":538,"open":518,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",12.3,11.22,12.23,-0.02,-0.16,2336393.938874,23505,11.8665,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",10.62,12.33,12.25,1.72,16.33,3454143.484148,35291,11.8004,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",10.76,11.01,10.375,10.53,-0.38,-3.48,1342076.007473,17704,10.5675,{"date":569,"open":570,"high":571,"low":341,"close":572,"change":29,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",10.425,11.005,10.91,6.86,2068437.563947,24036,10.7991,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",10.11,10.37,9.96,10.21,0.03,0.29,889904.848435,14276,10.1722,{"date":589,"open":590,"high":591,"low":299,"close":592,"change":593,"percent_change":301,"volume":594,"transactions":595,"vwap":596},"2026-08-10",10.24,10.36,10.18,-0.06,1607265.689916,25519,10.0659,{"date":598,"open":599,"high":600,"low":280,"close":590,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",9.83,10.56,0.65,6.78,2543606.675148,27561,10.2179,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",9.13,10.33,9.09,9.59,0.35,3.79,3385423.661388,37182,9.7666,{"date":618,"open":619,"high":320,"low":620,"close":268,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",10.365,8.975,-0.4,-4.15,3325279.409571,39362,9.4252,{"date":627,"open":628,"high":629,"low":608,"close":630,"change":89,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",9.34,9.78,9.64,8.31,3787401.281967,37196,9.5205,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",8.8947,9.27,8.56,8.9,-0.27,-2.94,3392221.792761,32312,8.9918,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":450,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",10.095,10.14,9.085,9.17,-6.24,3363797.014049,32100,9.3051,{"date":657,"open":658,"high":659,"low":660,"close":629,"change":291,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",10.02,10.195,9.41,1.56,2195784.848747,23300,9.8508,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":251,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",9.66,9.935,9.18,9.63,-1.23,2600760.99858,27674,9.5594,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":270,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",10.1,9.45,9.75,-4.13,1660657.574647,18635,9.6834,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",10.51,10.682,9.67,10.17,-0.18,-1.74,1889407.549118,21966,10.0945,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",11.32,10.305,10.35,-0.85,-7.59,2214208.00954,26025,10.5454,{"date":706,"open":707,"high":489,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",12.44,11.11,11.2,-1.24,-9.97,1316647.415757,18130,11.4764,{"date":716,"open":501,"high":717,"low":501,"close":707,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",12.45,0.57,4.8,853492.997503,13620,12.2421,{"date":724,"open":725,"high":499,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",11.53,11.5,11.87,0.43,3.76,1164624.188907,13948,11.7986,{"date":734,"open":531,"high":490,"low":735,"close":736,"change":472,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",11.2001,11.44,-1.89,1399818.019036,17710,11.4319,{"date":742,"open":518,"high":551,"low":743,"close":744,"change":241,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-17",11.47,11.66,-3.64,1338800,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",12.82,13.01,12.1,-0.7,-5.47,1605300,{"date":756,"open":757,"high":449,"low":751,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",12.99,12.8,-0.19,-1.46,1052300,{"date":763,"open":764,"high":765,"low":394,"close":757,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":757},"2026-07-14",12.87,13.38,0.36,2.85,1230100,{"date":770,"open":771,"high":758,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",12.36,12.26,12.63,0.3,2.43,1329900,{"date":778,"open":779,"high":471,"low":780,"close":550,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":550},"2026-07-10",12.5,12.13,-0.15,-1.2,944400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",11.91,12.62,11.75,12.48,0.25,2.04,1082600,{"date":794,"open":795,"high":796,"low":788,"close":541,"change":797,"percent_change":39,"volume":798,"transactions":9,"vwap":541},"2026-07-08",11.8,12.4,0.07,1338000,{"date":800,"open":491,"high":801,"low":802,"close":373,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":373},"2026-07-07",12.56,11.34,-0.28,-2.25,2737300,{"date":807,"open":808,"high":395,"low":809,"close":707,"change":74,"percent_change":810,"volume":811,"transactions":9,"vwap":707},"2026-07-06",12.97,12.38,-3.94,1020800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",13.07,13.59,12.31,12.95,0.11,0.86,1576200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",13.27,13.99,12.83,12.84,-0.39,-2.95,1131100,{"date":831,"open":489,"high":448,"low":832,"close":833,"change":160,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-30",12.46,13.23,4.34,2013700,{"date":837,"open":838,"high":817,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",12.49,12.04,12.68,0.12,0.96,1756900,{"date":845,"open":832,"high":846,"low":847,"close":801,"change":312,"percent_change":173,"volume":848,"transactions":9,"vwap":801},"2026-06-26",13.19,12.19,2312400,{"date":850,"open":779,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",12.76,12.27,12.65,0.08,0.64,1191200,{"date":858,"open":859,"high":825,"low":860,"close":861,"change":353,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-24",12.54,12.22,12.57,-2.03,1556100,{"date":865,"open":866,"high":867,"low":868,"close":825,"change":869,"percent_change":271,"volume":870,"transactions":9,"vwap":825},"2026-06-23",13.02,13.31,12.34,-0.58,2395500,{"date":872,"open":873,"high":446,"low":874,"close":875,"change":869,"percent_change":622,"volume":876,"transactions":9,"vwap":875},"2026-06-22",13.78,13.16,13.41,1526700,{"date":878,"open":879,"high":880,"low":881,"close":824,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":824},"2026-06-18",14.61,14.89,13.94,-0.54,-3.72,1473400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",13.92,15.12,13.9,14.53,0.69,4.99,1646600,{"date":895,"open":896,"high":897,"low":873,"close":898,"change":364,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-16",14.67,14.83,13.84,-5.66,1329100,{"date":902,"open":903,"high":904,"low":905,"close":896,"change":301,"percent_change":906,"volume":907,"transactions":9,"vwap":896},"2026-06-15",15.28,15.62,14.64,-3.87,885400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",15.09,15.69,14.93,15.26,0.39,2.62,932800,{"date":918,"open":919,"high":880,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",14.26,14.1,14.87,0.59,4.13,1076800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",14.33,14.77,13.6,14.28,-0.52,-3.51,3426800,{"date":935,"open":903,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",15.33,14.08,14.8,-0.46,-3.01,1485000,{"date":943,"open":944,"high":945,"low":880,"close":913,"change":827,"percent_change":946,"volume":947,"transactions":9,"vwap":913},"2026-06-08",15.68,15.8,-2.49,1084400,{"date":949,"open":950,"high":950,"low":415,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",16.84,15.65,-1.41,-8.26,1940200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-04",16.52,17.52,16.31,17.059999,0.2,1.19,1184500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",17.2,17.33,16.45,16.86,-0.66,-3.77,1400100,{"date":974,"open":975,"high":976,"low":977,"close":958,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":958},"2026-06-02",16.16,18.1,15.82,1.03,6.25,2233800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",15.61,16.89,15.51,16.49,0.88,5.64,1402200,{"date":991,"open":992,"high":993,"low":994,"close":983,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":983},"2026-05-29",16.66,16.68,15.58,-1.06,-6.36,1250200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-28",15.46,16.85,15.13,16.67,1.13,7.27,1997700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":210,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",14.56,15.6,14.3,15.54,4.93,1297300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",14.22,15.4,14.81,0.89,6.39,1540900,{"date":1024,"open":824,"high":1025,"low":929,"close":887,"change":1026,"percent_change":797,"volume":1027,"transactions":9,"vwap":887},"2026-05-22",14.37,0.01,813200,{"date":1029,"open":1030,"high":458,"low":395,"close":460,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":460},"2026-05-21",13.21,0.71,5.38,1028500,{"date":1035,"open":1036,"high":446,"low":846,"close":395,"change":241,"percent_change":1037,"volume":1038,"transactions":9,"vwap":395},"2026-05-20",13.79,-3.23,942200,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":759,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-19",13.8,13.15,13.64,-1.37,1701300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",14.55,14.7,13.56,13.83,-0.68,-4.69,1927500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1052,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-15",14.71,14.99,14.09,14.51,-4.48,1700800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":415,"change":251,"percent_change":1068,"volume":1069,"transactions":9,"vwap":415},"2026-05-14",15.22,15.59,14.5,-0.78,1877000,{"date":1071,"open":959,"high":1072,"low":1073,"close":1074,"change":782,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-13",16.41,14.6,15.31,-7.27,3301300,{"date":1078,"open":1079,"high":1080,"low":887,"close":1081,"change":1082,"percent_change":249,"volume":1083,"transactions":9,"vwap":1081},"2026-05-12",14.4,16.65,16.51,1.34,3547000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":766,"percent_change":775,"volume":1090,"transactions":9,"vwap":1089},"2026-05-11",14.85,15.7,14.63,15.17,1386000,{"date":1092,"open":1093,"high":1094,"low":1009,"close":1019,"change":153,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1019},"2026-05-08",14.79,15.02,0.27,945100,{"date":1098,"open":951,"high":1099,"low":1100,"close":928,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":928},"2026-05-07",15.73,14.76,-0.88,-5.62,917600,{"date":1105,"open":888,"high":1106,"low":1107,"close":951,"change":1108,"percent_change":923,"volume":1109,"transactions":9,"vwap":951},"2026-05-06",15.79,14.98,0.62,926600,{"date":1111,"open":426,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-05",15.34,14.21,15.03,0.54,3.73,908300,{"date":1119,"open":1120,"high":1121,"low":1011,"close":1122,"change":1123,"percent_change":862,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",14.9,15.23,14.49,-0.3,1311400,{"date":1126,"open":1088,"high":1127,"low":425,"close":1093,"change":593,"percent_change":621,"volume":1128,"transactions":9,"vwap":1093},"2026-05-01",14.88,1125900,{"date":1130,"open":1100,"high":1131,"low":1132,"close":1086,"change":774,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1086},"2026-04-30",15.14,14.43,2.06,1024900,{"date":1136,"open":1093,"high":1137,"low":1138,"close":1048,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1048},"2026-04-29",14.84,14.32,-0.01,-0.07,1099100,{"date":1143,"open":1144,"high":1088,"low":1145,"close":1009,"change":797,"percent_change":47,"volume":1146,"transactions":9,"vwap":1009},"2026-04-28",14.2,13.96,1177800,{"date":1148,"open":1149,"high":1073,"low":1149,"close":1122,"change":29,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1122},"2026-04-27",13.76,5.08,1225900,{"date":1153,"open":1154,"high":1155,"low":436,"close":1036,"change":759,"percent_change":191,"volume":1156,"transactions":9,"vwap":1036},"2026-04-24",13.87,14.07,1132100,{"date":1158,"open":1159,"high":1089,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":924,"transactions":9,"vwap":1161},"2026-04-23",14.92,13.82,13.98,-0.94,-6.3,{"date":1165,"open":1018,"high":944,"low":1079,"close":1159,"change":1139,"percent_change":1140,"volume":1166,"transactions":9,"vwap":1159},"2026-04-22",1934000,{"date":1168,"open":1169,"high":1170,"low":1067,"close":912,"change":819,"percent_change":1171,"volume":1172,"transactions":9,"vwap":912},"2026-04-21",14.73,15.76,6.11,2412900,{"date":1174,"open":929,"high":920,"low":1175,"close":1155,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1155},"2026-04-20",13.5,0.44,3.23,1359100,{"date":1180,"open":889,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",14.27,13.55,13.63,-0.21,-1.52,1333800,{"date":1188,"open":1189,"high":1009,"low":1160,"close":898,"change":353,"percent_change":1190,"volume":1191,"transactions":9,"vwap":898},"2026-04-16",14.31,-1.84,1292000,{"date":1193,"open":1194,"high":1144,"low":1042,"close":920,"change":133,"percent_change":1195,"volume":1196,"transactions":9,"vwap":920},"2026-04-15",13.24,6.58,1414300,{"date":1198,"open":1199,"high":1113,"low":457,"close":833,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":833},"2026-04-14",14.06,-0.73,-5.23,1864000,{"date":1204,"open":875,"high":1017,"low":1205,"close":1145,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1145},"2026-04-13",13.17,0.41,3.03,1532800,{"date":1210,"open":1051,"high":1211,"low":1212,"close":1182,"change":472,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1182},"2026-04-10",14.38,13.51,-1.6,1397800,{"date":1216,"open":1017,"high":1079,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-09",13.35,13.77,-0.37,-2.62,2367000,{"date":1223,"open":1224,"high":1225,"low":425,"close":1226,"change":1227,"percent_change":1163,"volume":1228,"transactions":9,"vwap":1226},"2026-04-08",15.56,15.93,14.14,-0.95,1954300,{"date":1230,"open":1231,"high":1232,"low":1107,"close":910,"change":173,"percent_change":1233,"volume":1234,"transactions":9,"vwap":910},"2026-04-07",15.66,15.99,-4.49,1615100,{"date":1236,"open":1224,"high":1237,"low":1238,"close":945,"change":774,"percent_change":1239,"volume":1240,"transactions":9,"vwap":945},"2026-04-06",16.1,15.48,1.94,1296600,{"date":1242,"open":1009,"high":983,"low":1048,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",15.5,0.67,4.52,1163300,{"date":1248,"open":1066,"high":1249,"low":1250,"close":897,"change":532,"percent_change":1251,"volume":1252,"transactions":9,"vwap":897},"2026-04-01",16.2,14.75,-4.08,2555100,{"date":1254,"open":1057,"high":1255,"low":1256,"close":1000,"change":978,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1000},"2026-03-31",15.83,14.59,7.14,2473900,{"date":1260,"open":1238,"high":1012,"low":403,"close":1132,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1132},"2026-03-30",-1.13,-7.26,2054100,{"date":1265,"open":1266,"high":1106,"low":1267,"close":1224,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1224},"2026-03-27",13.97,13.71,1.59,11.38,2558000,{"date":1272,"open":1273,"high":1155,"low":1274,"close":1266,"change":1275,"percent_change":766,"volume":1276,"transactions":9,"vwap":1266},"2026-03-26",13.7,13.32,0.05,2385200,{"date":1278,"open":1189,"high":1279,"low":1041,"close":887,"change":1219,"percent_change":1280,"volume":1281,"transactions":9,"vwap":887},"2026-03-25",14.36,-2.59,1330900,{"date":1283,"open":1217,"high":1256,"low":846,"close":404,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":404},"2026-03-24",0.82,6.09,3507300,{"date":1288,"open":929,"high":898,"low":1205,"close":1289,"change":1290,"percent_change":291,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",13.47,0.02,1730200,{"date":1293,"open":446,"high":1017,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-20",13.1,13.45,-0.99,-6.86,1966200,{"date":1300,"open":1301,"high":1302,"low":489,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-19",13.48,15.1,14.44,0.83,6.1,3202700,{"date":1308,"open":920,"high":920,"low":436,"close":1309,"change":173,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-18",13.61,-4.96,1615400,{"date":1313,"open":404,"high":1132,"low":889,"close":1138,"change":593,"percent_change":270,"volume":1314,"transactions":9,"vwap":1138},"2026-03-17",1312800,{"date":1316,"open":890,"high":1100,"low":1317,"close":1211,"change":472,"percent_change":261,"volume":941,"transactions":9,"vwap":1211},"2026-03-16",13.86,{"date":1319,"open":936,"high":1010,"low":1025,"close":1073,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1073},"2026-03-13",-0.53,-3.5,1230300,{"date":1324,"open":1010,"high":1010,"low":1009,"close":1002,"change":450,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1002},"2026-03-12",-3.88,1483800,{"date":1328,"open":1329,"high":1330,"low":879,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-11",14.66,15.87,15.74,0.99,6.71,1908100,{"date":1336,"open":1144,"high":1238,"low":920,"close":1250,"change":718,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1250},"2026-03-10",4.02,2081200,{"date":1340,"open":1341,"high":1342,"low":1295,"close":416,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":416},"2026-03-09",13.81,14.54,0.16,1.14,1402400,{"date":1347,"open":1138,"high":1169,"low":1145,"close":1348,"change":1068,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-06",14.02,-5.27,1194800,{"date":1352,"open":1353,"high":904,"low":403,"close":938,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":938},"2026-03-05",15.55,-1.04,-6.57,1872100,{"date":1358,"open":1170,"high":1080,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-04",15.32,15.84,0.37,2.39,1268700,{"date":1365,"open":994,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":74,"volume":1370,"transactions":9,"vwap":1368},"2026-03-03",15.95,14.86,15.47,-0.08,1838300,{"date":1372,"open":1373,"high":1360,"low":1374,"close":1353,"change":1206,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1353},"2026-03-02",14.82,14.58,2.71,2126800,{"date":1378,"open":919,"high":1131,"low":1183,"close":1131,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1131},"2026-02-27",0.21,1.41,4181800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":912,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":912},"2026-02-26",16.25,17,14.12,-2.73,-15.46,6011300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":241,"percent_change":333,"volume":1396,"transactions":9,"vwap":1395},"2026-02-25",18.58,18.87,17.56,17.66,2966300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":976,"change":123,"percent_change":1402,"volume":1403,"transactions":9,"vwap":976},"2026-02-24",17.17,18.2,16.7,5.23,1885400,{"date":1405,"open":1406,"high":967,"low":1406,"close":966,"change":855,"percent_change":1407,"volume":1408,"transactions":9,"vwap":966},"2026-02-23",16,3.86,1738700,{"date":1410,"open":950,"high":1411,"low":1412,"close":1413,"change":543,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-20",17.38,15.9,16.56,-0.96,1473100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":138,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-19",16.23,16.75,15.75,16.72,2.83,907800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":961,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-18",16.59,17.09,16.01,16.26,1.25,1364500,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":270,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-17",16.46,15.25,16.059999,-2.55,1347700,{"date":1440,"open":1441,"high":1442,"low":1420,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-13",16.07,16.71,16.48,0.17,1.04,1480100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":959,"change":1101,"percent_change":1452,"volume":1453,"transactions":9,"vwap":959},"2026-02-12",17.030001,17.35,16.030001,-5.12,1553800,{"date":1455,"open":1456,"high":1457,"low":1003,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-11",17.47,17.92,17.19,0.5,3,2174700,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-10",17.76,16.61,16.69,-0.87,-4.95,1606800,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1394,"change":385,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1394},"2026-02-09",18.19,17.14,-3.68,2137000,{"date":1477,"open":1478,"high":1392,"low":1479,"close":1480,"change":1481,"percent_change":1032,"volume":1482,"transactions":9,"vwap":1480},"2026-02-06",17.96,17.31,18.23,0.93,2400400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-05",18.77,19.19,16.6,17.3,-2.45,-12.41,3264500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1201,"volume":1499,"transactions":9,"vwap":1497},"2026-02-04",20.96,21.95,18.61,19.75,-1.09,3628100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":795,"volume":1507,"transactions":9,"vwap":1505},"2026-02-03",19.15,20.95,18.95,20.84,2.2,3103800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1467,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-02",19.56,20.75,18.34,18.64,-4.46,3194700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":939,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-30",19.41,20.37,18.8,19.51,-2.3,3515500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-29",21.99,22.4,19.35,19.97,-2.61,-11.56,4882500,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":563,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",23.31,21.55,22.58,-1.66,3214800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":133,"percent_change":483,"volume":1546,"transactions":9,"vwap":1545},"2026-01-27",22.09,24,22.049999,22.96,3118600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1542,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1542},"2026-01-26",28.35,28.67,21.43,-5.63,-20.31,10144600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-23",26.049999,28.38,25.2,27.72,2.22,8.71,7335400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-22",23.55,26.48,23.29,25.5,2.21,9.49,5147000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1568,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1568},"2026-01-21",22.99,24.35,21.31,0.98,4.39,4708200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-20",21.9,23.23,21.030001,22.31,1.42,6.8,4279700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-16",21.42,22.11,20.61,20.89,-0.64,-2.97,1951800,{"date":1600,"open":1601,"high":1602,"low":1511,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-15",21.83,22.25,21.53,-0.74,-3.32,2610900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1571,"volume":1614,"transactions":9,"vwap":1612},"2026-01-14",20.59,22.49,20.08,22.27,1.93,2742100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-13",22.28,22.38,20.27,20.34,-1.71,-7.76,2639600,{"date":1625,"open":1595,"high":1626,"low":1627,"close":1544,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1544},"2026-01-12",22.69,20.6,1.67,8.19,2650100,{"date":1632,"open":1633,"high":1601,"low":1634,"close":1635,"change":1636,"percent_change":855,"volume":1637,"transactions":9,"vwap":1635},"2026-01-09",20.69,20.23,20.38,0.13,2181300,{"date":1639,"open":1529,"high":1640,"low":1521,"close":1641,"change":583,"percent_change":291,"volume":1642,"transactions":9,"vwap":1641},"2026-01-08",20.83,20.25,1766100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":914,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-07",19.67,20.35,19.4,20.22,1.97,1718700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1026,"percent_change":1275,"volume":1657,"transactions":9,"vwap":1656},"2026-01-06",20.5,21.2,19.5,19.83,2710700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",19.47,20.45,19.37,19.82,1.11,5.93,3039700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1031,"percent_change":483,"volume":1673,"transactions":9,"vwap":1672},"2026-01-02",18.17,19.11,17.71,18.71,2266400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1108,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-31",17.74,18.4,17.48,18,3.57,2232500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1411,"change":700,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1411},"2025-12-30",18.28,18.57,17.29,-4.66,2459800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1480,"change":82,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1480},"2025-12-29",17.67,18.98,17.25,1.9,2860200,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1213,"volume":1702,"transactions":9,"vwap":1700},"2025-12-26",18.42,17.07,17.89,-0.29,2770500,{"date":1704,"open":1705,"high":1706,"low":1487,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-24",17.63,18.54,18.18,1.29,7.64,3613700,{"date":1712,"open":1713,"high":1714,"low":1010,"close":984,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":984},"2025-12-23",15.77,18.12,1.33,8.55,4502000,{"date":1719,"open":1720,"high":1010,"low":1367,"close":1224,"change":1332,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1224},"2025-12-22",14.91,6.79,3473400,{"date":1724,"open":1079,"high":888,"low":930,"close":1725,"change":1343,"percent_change":1664,"volume":1726,"transactions":9,"vwap":1725},"2025-12-19",14.57,3701400,{"date":1728,"open":458,"high":1049,"low":1154,"close":417,"change":728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":417},"2025-12-18",3.08,2655000,{"date":1732,"open":73,"high":936,"low":887,"close":1161,"change":1101,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1161},"2025-12-17",-5.92,2956100,{"date":1736,"open":73,"high":903,"low":1169,"close":1367,"change":690,"percent_change":782,"volume":1737,"transactions":9,"vwap":1367},"2025-12-16",2630900,{"date":1739,"open":904,"high":1331,"low":73,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-15",15.04,-0.56,-3.59,2022300,{"date":1745,"open":1746,"high":1747,"low":903,"close":1010,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1010},"2025-12-12",16.42,16.87,-0.69,-4.24,2576300,{"date":1752,"open":1436,"high":1753,"low":1754,"close":1755,"change":961,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-11",16.94,15.88,16.29,1.24,3032700,{"date":1759,"open":1760,"high":1760,"low":1074,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-10",16.58,16.09,-0.55,-3.31,3851500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":103,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-09",15.97,16.73,15.71,16.64,3.29,3059700,{"date":1774,"open":1775,"high":1464,"low":985,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-08",17.6,16.11,-1.53,-8.67,2961600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1741,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-05",18.39,19.13,17.55,17.64,-3.08,3527300,{"date":1789,"open":1790,"high":1677,"low":959,"close":1400,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1400},"2025-12-04",16.39,1.32,7.82,3245200,{"date":1795,"open":1066,"high":1796,"low":1066,"close":1797,"change":1332,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-03",17.12,16.88,6.23,3039800,{"date":1801,"open":1058,"high":1802,"low":1803,"close":1804,"change":439,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-02",16.28,14.97,15.89,6.29,2617200,{"date":1808,"open":1435,"high":1366,"low":1120,"close":1809,"change":1604,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-01",14.95,-4.72,2490000,{"date":1813,"open":951,"high":1746,"low":1112,"close":911,"change":153,"percent_change":1814,"volume":1815,"transactions":9,"vwap":911},"2025-11-28",0.26,1594800,{"date":1817,"open":1818,"high":1819,"low":983,"close":951,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":951},"2025-11-26",16.18,16.54,-0.45,-2.8,1721100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1237,"change":1219,"percent_change":804,"volume":1828,"transactions":9,"vwap":1237},"2025-11-25",16.47,16.76,15.91,2079200,{"date":1830,"open":1831,"high":1426,"low":1087,"close":1825,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1825},"2025-11-24",16.15,0.32,1.98,2244900,{"date":1836,"open":1072,"high":957,"low":1837,"close":1831,"change":1838,"percent_change":642,"volume":1839,"transactions":9,"vwap":1831},"2025-11-21",15.43,-0.49,4262500,{"date":1841,"open":1842,"high":1842,"low":1413,"close":1770,"change":173,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1770},"2025-11-20",18.86,-4.09,4370200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1450,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1450},"2025-11-19",19.059999,19.34,17.32,-2.67,-13.34,5980800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1200,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-18",20.41,20.87,19.71,20.02,-3.52,3752700,{"date":1862,"open":1603,"high":1863,"low":1864,"close":1511,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1511},"2025-11-17",21.75,20.28,-0.84,-3.89,2370000,{"date":1869,"open":1640,"high":1870,"low":1640,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-14",22.7,21.59,-0.34,-1.55,2924700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-13",24.02,24.52,21.87,21.93,-2.41,-9.9,3016800,{"date":1885,"open":1886,"high":1887,"low":1877,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-12",24.37,25.13,24.34,0.42,1.76,2391000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-11",24.67,24.73,22.95,23.92,-0.93,-3.74,1992400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":83,"percent_change":718,"volume":1907,"transactions":9,"vwap":1906},"2025-11-10",25.46,25.53,24.48,24.85,2361900,{"date":1909,"open":1535,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-07",25.11,23.15,24.71,0.92,3.87,3467800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1762,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-06",24.27,24.58,22.74,23.79,-2.26,5069000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1888,"change":804,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1888},"2025-11-05",24.25,24.54,22.35,-8.46,10058400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-04",26.5,27.95,26.02,26.59,-1.28,-4.59,2160400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":946,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-03",29.71,30.17,27.59,27.87,-8.2,2252700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1031,"percent_change":1362,"volume":1954,"transactions":9,"vwap":1953},"2025-10-31",33.62,35.2,29.83,30.36,4125200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1244,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-30",28.98,31.049999,27.67,29.65,2.31,3714400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1957,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1957},"2025-10-29",28.2,29.98,27.24,0.76,2.69,4108400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-28",29,32.36,27.56,28.22,-5.75,-16.93,7104500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":342,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-27",33.73,34.89,31.52,33.97,-2.58,5507100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-24",36.95,37.86,34.099998,34.87,-1.14,-3.17,4469200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-23",40.02,40.63,35.56,36.0099983,-3.81,-9.57,7196700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-22",38.92,41.74,38.2,39.82,-1.9,-4.55,3826000,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-21",45.12,40.25,41.72,-5.95,-12.48,4253400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":923,"volume":2030,"transactions":9,"vwap":2028},"2025-10-20",48.099998,48.96,46.07,47.67,1.89,2167900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-17",44.92,47.63,44.15,45.78,-3.7,-7.48,3986700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":292,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-16",49.62,54.35,48.83,49.48,3.41,4445600,{"date":2049,"open":2050,"high":26,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-15",57.49,46,47.85,-6.7,-12.28,5795100,{"date":2057,"open":2058,"high":2059,"low":2025,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-14",52,55.049999,54.55,2.13,4.06,3583100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-13",49.74,54.099998,49.69,52.42,5.22,11.06,3448500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":133,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-10",47,49.64,46.42,47.2,1.88,4431100,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-09",43.54,47.64,46.33,4.84,11.67,3641000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1239,"volume":2096,"transactions":9,"vwap":2094},"2025-10-08",41.080002,42.47,40.37,41.49,0.79,1826900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-07",39.45,42.61,39.24,40.7,1.77,4.55,3117800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1546,"transactions":9,"vwap":2111},"2025-10-06",38.47,39.46,36.55,38.93,1.18,3.13,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-03",36.11,37.88,35.6,37.75,2.7,7.7,3509100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":612,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-02",35.3,35.67,33.12,35.049999,1.01,1989900,{"date":2132,"open":2133,"high":1951,"low":2134,"close":2135,"change":2136,"percent_change":2104,"volume":2137,"transactions":9,"vwap":2135},"2025-10-01",33.43,32.98,34.7,1.51,2493000,{"date":2139,"open":2140,"high":2141,"low":1984,"close":2142,"change":210,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-30",31.92,33.29,33.19,2.25,2265000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":978,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-29",32.45,33.24,30.77,32.46,3.28,2169700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1873,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-26",32.68,33.4,31.36,31.43,-4.7,2612500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2134,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2134},"2025-09-25",32.78,35.55,31.95,-0.35,-1.05,4004600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-24",32.029999,34.49,31.62,33.33,1.5,4.71,4326400,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-23",30.1,32.09,31.83,1.55,5.12,2699100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":260,"percent_change":939,"volume":2192,"transactions":9,"vwap":2191},"2025-09-22",30.21,30.68,29.02,30.28,2145000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":430,"volume":2200,"transactions":9,"vwap":2198},"2025-09-19",30.96,31.19,29.75,30.42,-0.5,5827900,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-18",26.75,32.18,30.92,4.86,18.65,6367100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1832,"percent_change":1756,"volume":2215,"transactions":9,"vwap":2214},"2025-09-17",25.37,27.22,25.35,26.059999,3009100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":270,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-16",27.34,27.41,25.3,25.74,-1.61,2609400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-15",24.6,26.29,24.56,26.16,1.91,7.88,2426000,{"date":2234,"open":2235,"high":1906,"low":2236,"close":1926,"change":209,"percent_change":790,"volume":2237,"transactions":9,"vwap":1926},"2025-09-12",24.11,23.62,1661200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-11",25.7,26.33,24.14,24.19,-1.92,-7.35,2626600,{"date":2248,"open":2249,"high":1933,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-10",25.81,25.41,26.11,0.56,2.19,1904800,{"date":2256,"open":2257,"high":1933,"low":2258,"close":2259,"change":563,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-09",25.86,24.84,25.55,-1.47,2170000,{"date":2263,"open":1549,"high":2264,"low":2265,"close":2266,"change":804,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-08",28.4,25.73,25.93,-7.98,2777600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-05",25.47,28.3,25.43,28.18,3.2,12.81,3662300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-04",24.01,25.19,23.8,24.98,0.81,3.35,2189100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1889,"volume":2294,"transactions":9,"vwap":2292},"2025-09-03",24.81,24.83,23.86,24.17,0.1,2028100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-02",24.74,25.25,23.26,24.07,-1.86,-7.17,3654900,{"date":2305,"open":1569,"high":2306,"low":2307,"close":2266,"change":54,"percent_change":1613,"volume":2308,"transactions":9,"vwap":2266},"2025-08-29",26.45,24.69,3049600,{"date":2310,"open":2311,"high":2214,"low":1910,"close":2312,"change":854,"percent_change":1832,"volume":2313,"transactions":9,"vwap":2312},"2025-08-28",25.48,25.44,1978500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":690,"percent_change":752,"volume":2320,"transactions":9,"vwap":2319},"2025-08-27",25.22,25.82,24.5,25.36,1980600,{"date":2322,"open":2323,"high":2257,"low":2324,"close":2325,"change":1445,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-26",24.72,24.36,25.54,4.24,2282800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2318,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2318},"2025-08-25",23.53,25.62,23.48,0.97,4.12,2964500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2330,"change":1628,"percent_change":1709,"volume":2341,"transactions":9,"vwap":2330},"2025-08-22",21.8,23.76,21.67,2681100,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-21",20.66,22.17,21.86,1.05,5.05,3327700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":240,"percent_change":759,"volume":2356,"transactions":9,"vwap":2355},"2025-08-20",20.53,21.25,19.94,20.81,2314800,{"date":2358,"open":1610,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-19",22.66,20.63,20.85,-1.79,-7.91,2998400,{"date":2366,"open":2332,"high":2367,"low":2368,"close":2369,"change":1227,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-18",23.84,21.62,22.64,-4.03,3931300,{"date":2373,"open":2374,"high":2375,"low":1527,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-15",27,27.18,23.59,-3.36,-12.47,5603100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1082,"percent_change":1402,"volume":2386,"transactions":9,"vwap":2385},"2025-08-14",25.16,27.31,24.86,26.95,3905400,{"date":2388,"open":2298,"high":2389,"low":2390,"close":2391,"change":2095,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-13",25.89,24.33,25.61,3.18,3446100,{"date":2395,"open":2396,"high":2250,"low":2397,"close":2398,"change":1715,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-12",23.41,23.38,24.82,5.66,3667200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":439,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-11",22.85,24.1,22.24,23.49,4.17,3744500,{"date":2410,"open":1928,"high":2411,"low":2412,"close":2413,"change":987,"percent_change":2062,"volume":2414,"transactions":9,"vwap":2413},"2025-08-08",23.35,21.81,22.55,4777300,{"date":2416,"open":2417,"high":1880,"low":2418,"close":2340,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2340},"2025-08-07",20.92,19.42,1.15,5.6,6173800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1220,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-06",19.1,20.57,19.01,20.52,-11.32,11940900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1082,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-05",21.85,23.39,21.49,23.14,6.15,2030300,{"date":2439,"open":2440,"high":1495,"low":1520,"close":2338,"change":2441,"percent_change":1107,"volume":2442,"transactions":9,"vwap":2338},"2025-08-04",18.93,2.84,2347000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":323,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-01",18.5,19.38,16.53,18.96,-6.83,3927000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":1646,"change":2456,"percent_change":915,"volume":2457,"transactions":9,"vwap":1646},"2025-07-31",19.39,21.74,18.76,0.52,3723200,{"date":2459,"open":1511,"high":2460,"low":2461,"close":1656,"change":1162,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1656},"2025-07-30",21.19,19.63,-4.53,1530800,{"date":2465,"open":2368,"high":1617,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-29",20.58,20.77,-0.77,-3.57,1674900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-07-28",22.45,22.51,21.21,21.54,-1,-4.44,1616100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1701,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-25",22.83,22.9,21.69,22.54,-1.27,1536300,{"date":2489,"open":2490,"high":2491,"low":1928,"close":2482,"change":108,"percent_change":143,"volume":2492,"transactions":9,"vwap":2482},"2025-07-24",22.72,23.5,1686300,{"date":2494,"open":2361,"high":2495,"low":2467,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-23",22.71,22.59,1.26,5.91,2478100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":138,"percent_change":1506,"volume":2506,"transactions":9,"vwap":2505},"2025-07-22",21,21.77,20.16,21.33,4041000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1856,"change":1873,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1856},"2025-07-21",22.57,24.3,20.86,-6.91,4006500,{"date":2515,"open":2516,"high":2339,"low":1880,"close":2517,"change":2518,"percent_change":995,"volume":2519,"transactions":9,"vwap":2517},"2025-07-18",22.67,22.42,-0.24,3638300,{"date":2521,"open":2522,"high":2523,"low":2505,"close":2359,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2359},"2025-07-17",21.45,23.21,1.27,5.94,4083500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1762,"percent_change":2533,"volume":1554,"transactions":9,"vwap":2532},"2025-07-16",24.29,24.75,20.74,21.39,-2.51,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1250,"volume":2541,"transactions":9,"vwap":2539},"2025-07-15",20.01,22.75,19.36,21.94,2.82,8047800,{"date":2543,"open":2544,"high":2354,"low":2545,"close":2546,"change":2547,"percent_change":1740,"volume":2548,"transactions":9,"vwap":2546},"2025-07-14",18.049999,17.9,19.12,2.5,7583100,{"date":2550,"open":1080,"high":2551,"low":985,"close":2552,"change":1139,"percent_change":593,"volume":2553,"transactions":9,"vwap":2552},"2025-07-11",16.9,16.62,5055000,{"date":2555,"open":890,"high":967,"low":1079,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-10",16.63,3.93,30.94,7731700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":471,"change":1123,"percent_change":2565,"volume":2566,"transactions":9,"vwap":471},"2025-07-09",13.12,13.4,12.51,-2.31,1108600,{"date":2568,"open":459,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-08",13.09,12.2,13,0.31,2.44,1029200,{"date":2576,"open":751,"high":764,"low":786,"close":2577,"change":502,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-07",12.69,6.28,1710300,{"date":2581,"open":361,"high":2582,"low":363,"close":2583,"change":1140,"percent_change":869,"volume":2584,"transactions":9,"vwap":2583},"2025-07-03",11.99,11.94,870100,{"date":2586,"open":2587,"high":832,"low":331,"close":2588,"change":2589,"percent_change":1620,"volume":2590,"transactions":9,"vwap":2588},"2025-07-02",10.07,12.01,2.03,3671000,{"date":2592,"open":930,"high":404,"low":679,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-01",9.98,-3.16,-24.05,7222900,{"date":2598,"open":2599,"high":1182,"low":2600,"close":2601,"change":439,"percent_change":2121,"volume":2602,"transactions":9,"vwap":2601},"2025-06-30",12.39,12.17,13.14,2286900,{"date":2604,"open":743,"high":479,"low":352,"close":2570,"change":29,"percent_change":1285,"volume":2605,"transactions":9,"vwap":2570},"2025-06-27",2626200,{"date":2607,"open":2608,"high":509,"low":2609,"close":726,"change":138,"percent_change":2407,"volume":2610,"transactions":9,"vwap":726},"2025-06-26",11.12,11.03,1646100,{"date":2612,"open":2613,"high":802,"low":2614,"close":510,"change":759,"percent_change":2615,"volume":2616,"transactions":9,"vwap":510},"2025-06-25",11.16,10.6,-1.69,1009800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1219,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-24",11.58,11.68,11.09,11.23,-3.19,984600,{"date":2626,"open":2627,"high":2628,"low":549,"close":531,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":531},"2025-06-23",10.75,11.65,0.63,5.74,896600,{"date":2633,"open":362,"high":362,"low":2634,"close":2635,"change":270,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-20",10.79,10.97,-3.69,1987200,{"date":2639,"open":2640,"high":751,"low":2641,"close":349,"change":47,"percent_change":2642,"volume":2643,"transactions":9,"vwap":349},"2025-06-18",10.89,10.68,4.4,1332900,{"date":2645,"open":1269,"high":2646,"low":2640,"close":572,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":572},"2025-06-17",11.48,-0.48,-4.21,923600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":349,"change":1206,"percent_change":1116,"volume":2655,"transactions":9,"vwap":349},"2025-06-16",11.02,11.69,10.77,1200400,{"date":2657,"open":2658,"high":2659,"low":592,"close":2660,"change":210,"percent_change":2661,"volume":1214,"transactions":9,"vwap":2660},"2025-06-13",10.3,11.28,10.98,7.12,{"date":2663,"open":2587,"high":2664,"low":2665,"close":2666,"change":1444,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-12",10.41,9.91,10.25,1.69,691600,{"date":2670,"open":2671,"high":2672,"low":280,"close":2673,"change":2674,"percent_change":123,"volume":2675,"transactions":9,"vwap":2673},"2025-06-11",9.95,10.16,10.08,0.09,417500,{"date":2677,"open":2678,"high":319,"low":2679,"close":2678,"change":593,"percent_change":229,"volume":2680,"transactions":9,"vwap":2678},"2025-06-10",9.99,9.69,395500,{"date":2682,"open":2683,"high":341,"low":667,"close":308,"change":418,"percent_change":2684,"volume":2685,"transactions":9,"vwap":308},"2025-06-09",9.73,4.15,638800,{"date":2687,"open":2688,"high":2678,"low":630,"close":298,"change":593,"percent_change":2689,"volume":2690,"transactions":9,"vwap":298},"2025-06-06",9.77,-0.62,320800,{"date":2692,"open":2593,"high":677,"low":2693,"close":2694,"change":472,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-05",9.6,9.71,-2.22,695600,{"date":2698,"open":2699,"high":592,"low":678,"close":2700,"change":54,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-04",9.52,9.93,5.19,1033400,{"date":2704,"open":2705,"high":679,"low":2706,"close":2707,"change":2708,"percent_change":1721,"volume":2709,"transactions":9,"vwap":2707},"2025-06-03",8.84,8.51,9.44,0.6,679800,{"date":2711,"open":2712,"high":280,"low":2713,"close":2705,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2705},"2025-06-02",9.39,8.7,-0.2,-2.21,732400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1140,"percent_change":2468,"volume":2723,"transactions":9,"vwap":2722},"2025-05-30",8.97,9.07,8.74,9.04,565000,{"date":2725,"open":268,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1762,"volume":2730,"transactions":9,"vwap":2728},"2025-05-29",9.25,9.03,9.11,-0.05,370400,{"date":2732,"open":2733,"high":2733,"low":217,"close":2734,"change":2518,"percent_change":1437,"volume":2735,"transactions":9,"vwap":2734},"2025-05-28",9.36,9.16,440500,{"date":2737,"open":2734,"high":678,"low":2728,"close":2738,"change":281,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-27",9.4,3.64,524600,{"date":2742,"open":2743,"high":259,"low":2744,"close":2720,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2720},"2025-05-23",8.8,8.76,0.23,2.6,486900,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2705,"change":332,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2705},"2025-05-22",9.06,8.77,-2.75,531700,{"date":2755,"open":2756,"high":678,"low":250,"close":610,"change":113,"percent_change":1190,"volume":2757,"transactions":9,"vwap":610},"2025-05-21",9.23,558000,{"date":2759,"open":651,"high":2760,"low":247,"close":2761,"change":818,"percent_change":118,"volume":2762,"transactions":9,"vwap":2761},"2025-05-20",9.29,9.26,343700,{"date":2764,"open":279,"high":2760,"low":2765,"close":2766,"change":690,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-19",8.73,9.15,-1.93,414100,{"date":2770,"open":250,"high":2771,"low":2772,"close":288,"change":90,"percent_change":2773,"volume":2774,"transactions":9,"vwap":288},"2025-05-16",9.43,8.82,2.41,659600,{"date":2776,"open":2777,"high":638,"low":2713,"close":2728,"change":2778,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2728},"2025-05-15",8.91,0,585800,{"date":2781,"open":2782,"high":2673,"low":2750,"close":2728,"change":2783,"percent_change":2267,"volume":2784,"transactions":9,"vwap":2728},"2025-05-14",10,-0.79,1091000,{"date":2786,"open":2787,"high":581,"low":2787,"close":322,"change":123,"percent_change":2782,"volume":2788,"transactions":9,"vwap":322},"2025-05-13",9,1444300,{"date":2790,"open":2791,"high":2671,"low":2792,"close":2787,"change":1026,"percent_change":818,"volume":2793,"transactions":9,"vwap":2787},"2025-05-12",9.58,8.21,1526500,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":260,"percent_change":1777,"volume":2799,"transactions":9,"vwap":2798},"2025-05-09",9.12,8.6,8.99,762400,{"date":2801,"open":280,"high":280,"low":2720,"close":608,"change":229,"percent_change":2802,"volume":2803,"transactions":9,"vwap":608},"2025-05-08",-6.17,627200,{"date":2805,"open":2782,"high":2782,"low":2707,"close":2683,"change":641,"percent_change":202,"volume":2806,"transactions":9,"vwap":2683},"2025-05-07",435000,{"date":2808,"open":2809,"high":331,"low":611,"close":2782,"change":2810,"percent_change":1239,"volume":2811,"transactions":9,"vwap":2782},"2025-05-06",9.84,0.19,595800,{"date":2813,"open":2814,"high":658,"low":2815,"close":311,"change":759,"percent_change":2012,"volume":2816,"transactions":9,"vwap":311},"2025-05-05",9.94,9.74,354500,{"date":2818,"open":677,"high":2819,"low":2815,"close":2782,"change":1275,"percent_change":1459,"volume":2820,"transactions":9,"vwap":2782},"2025-05-02",10.26,488400,{"date":2822,"open":308,"high":2823,"low":2824,"close":2671,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2671},"2025-05-01",10.42,9.82,-0.13,-1.29,569300,{"date":2829,"open":2830,"high":341,"low":2831,"close":2673,"change":1290,"percent_change":961,"volume":2832,"transactions":9,"vwap":2673},"2025-04-30",9.76,9.57,858700,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2293,"percent_change":176,"volume":2839,"transactions":9,"vwap":2838},"2025-04-29",9.86,10.4,9.68,10.06,691100,{"date":2841,"open":2782,"high":2842,"low":2830,"close":581,"change":2778,"percent_change":2778,"volume":2843,"transactions":9,"vwap":581},"2025-04-28",10.22,625900,{"date":2845,"open":2846,"high":278,"low":2679,"close":581,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":581},"2025-04-25",10.12,-0.41,-3.95,756600,{"date":182,"open":277,"high":686,"low":2851,"close":580,"change":819,"percent_change":2722,"volume":2852,"transactions":9,"vwap":580},9.42,1246500]