[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRCH":3,"homepage-market-summary":30,"stock-historical-PRCH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRCH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Porch Group, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Porch Group Inc is a vertical software company reinventing the home services and insurance industries. It has four reportable segments: Insurance Services, Software & Data, Consumer Services, and Corporate. The majority of revenue is from the Insurance segment. The Insurance Services segment manages and operates the Reciprocal, providing services related, but not limited, to underwriting, policy renewal, risk management, insurance portfolio management, financial management, and setting investment guidelines in exchange for commissions and fees.","803","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.31,16.99,17.36,17.17,0.14,0.82,2030444.474137,14483,17.274,18.3695,6.36,1747588.7410850518,91.2,1646,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},19.436,5.3,1978336,722092574.012348,192.89,"2025-04-25",[184,185,195,204,214,225,234,244,254,265,275,284,294,305,316,325,336,346,353,364,373,381,390,399,408,418,429,438,448,457,467,477,486,495,502,511,518,529,536,546,556,567,578,588,598,606,616,625,636,645,656,666,677,687,698,709,720,731,739,747,755,762,771,779,785,793,802,811,817,825,833,842,849,856,861,869,876,885,892,901,908,916,925,933,941,949,958,966,974,982,991,999,1007,1013,1020,1028,1033,1037,1043,1050,1058,1066,1071,1078,1086,1093,1098,1105,1112,1120,1128,1132,1140,1147,1154,1162,1171,1179,1187,1194,1201,1209,1217,1224,1231,1238,1246,1253,1261,1268,1274,1283,1288,1296,1303,1310,1316,1322,1329,1335,1340,1346,1353,1360,1365,1370,1375,1382,1387,1394,1401,1407,1414,1421,1425,1430,1436,1441,1447,1454,1462,1470,1478,1485,1493,1499,1504,1510,1515,1521,1526,1532,1535,1541,1548,1555,1558,1562,1567,1572,1575,1579,1586,1592,1599,1605,1610,1617,1621,1630,1637,1643,1649,1655,1662,1670,1676,1682,1689,1695,1700,1706,1714,1719,1724,1729,1737,1744,1749,1755,1760,1765,1772,1776,1782,1789,1793,1798,1805,1811,1816,1821,1824,1829,1834,1837,1843,1850,1858,1864,1871,1878,1885,1892,1898,1904,1910,1916,1924,1930,1938,1942,1949,1954,1959,1965,1971,1977,1982,1988,1994,1998,2003,2010,2015,2021,2025,2031,2037,2041,2047,2055,2063,2069,2076,2083,2090,2098,2104,2111,2118,2125,2133,2139,2145,2151,2159,2164,2170,2177,2186,2192,2195,2200,2205,2211,2218,2224,2229,2235,2243,2248,2254,2260,2266,2272,2277,2283,2291,2296,2302,2307,2314,2322,2330,2338,2343,2350,2356,2361,2368,2375,2382,2390,2396,2403,2409,2414,2419,2427,2432,2438,2444,2450,2456,2462,2467,2473,2477,2483,2491,2498,2504,2509,2517,2524,2530,2534,2539,2543,2548,2554,2557,2561,2565,2570,2575,2579,2585,2590,2595,2599,2603,2608,2614,2622,2626,2631,2639,2644,2651,2659,2666,2674,2680],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",17.35,17.98,17.065,-0.18,-1.04,1590824.432776,16485,17.4113,{"date":196,"open":197,"high":198,"low":197,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",16.83,17.47,0.04,0.23,885841.053768,14777,17.3109,{"date":205,"open":206,"high":207,"low":208,"close":16,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",17.12,17.71,16.95,0.56,3.34,1083442.51646,16155,17.4255,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",16.63,17.3,16.13,16.75,0.09,0.54,1345354.045861,21348,16.8124,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":220,"percent_change":221,"volume":231,"transactions":232,"vwap":233},"2026-09-30",16.68,16.98,16.15,16.66,1381991.142507,14573,16.715,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",17,16.07,16.57,-0.26,-1.54,1953627.821702,23545,16.4539,{"date":245,"open":246,"high":247,"low":248,"close":197,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",16.22,17.25,16.165,0.3,1.81,1492552.008033,20716,16.8979,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",16.72,17.5,16.4,16.53,0.06,0.36,2638223.733407,28520,16.7195,{"date":266,"open":267,"high":233,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",16.6,15.915,16.47,-0.14,-0.84,1877065.466068,22498,16.4506,{"date":276,"open":277,"high":277,"low":237,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",17.46,16.61,-0.46,-2.69,2387069.81381,24750,16.5001,{"date":285,"open":286,"high":18,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",16.96,16.48,17.07,0.43,2.58,1199821.487795,16360,17.0301,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",16.17,16.955,15.93,16.64,0.74,4.65,959197.539874,13907,16.6195,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",15.98,16.09,15.49,15.9,-0.08,-0.5,3255289.514913,16260,15.8435,{"date":317,"open":318,"high":319,"low":320,"close":307,"change":220,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",16.2,16.225,15.74,0.57,1043004.802152,18954,15.964,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",15.77,16.36,15.64,15.89,-0.16,-1,1483643.649114,18292,16.0052,{"date":337,"open":258,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",16.425,15.675,16.05,-0.47,-2.85,2065647.51253,19473,16.0267,{"date":347,"open":340,"high":348,"low":340,"close":349,"change":71,"percent_change":289,"volume":350,"transactions":351,"vwap":352},"2026-09-14",16.805,16.52,880452.248343,15844,16.4637,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",16.58,16.685,16.18,16.45,0.16,0.98,925434.831884,13283,16.4398,{"date":365,"open":366,"high":227,"low":310,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",16,16.29,-0.09,-0.55,958396.352709,12580,16.3391,{"date":374,"open":256,"high":197,"low":375,"close":376,"change":150,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",16.16,16.38,-2.09,1626867.863488,18606,16.401,{"date":382,"open":383,"high":207,"low":267,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",17.7,16.73,-1.21,-6.74,1331530.980777,18918,16.9422,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":121,"percent_change":52,"volume":396,"transactions":397,"vwap":398},"2026-09-04",17.88,18.17,17.55,17.94,1034586.999861,14333,17.9215,{"date":400,"open":188,"high":25,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",17.819,18.06,0.32,1.8,1744306.48449,19241,18.073,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",17.33,18.005,17.74,0.385,2.22,1244088.650109,17787,17.7774,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",16.94,17.8,16.87,17.355,0.365,2.15,1831119.287498,21978,17.353,{"date":430,"open":431,"high":431,"low":432,"close":17,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",17.37,16.77,-0.41,-2.36,1083815.566607,14223,16.9732,{"date":439,"open":277,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",17.9577,17.34,17.4,-0.04,-0.23,1200709.854261,17356,17.5874,{"date":449,"open":198,"high":450,"low":236,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",17.658,17.44,0.18,1.04,858485.552985,12288,17.3294,{"date":458,"open":459,"high":383,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",17.39,17.22,17.26,-0.19,-1.09,693049.101494,10200,17.376,{"date":468,"open":247,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",17.54,17.0118,17.45,0.39,2.29,700360.871807,9897,17.3548,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":190,"volume":483,"transactions":484,"vwap":485},"2026-08-24",16.8396,17.59,17.06,-0.03,782559.85333,14349,17.1648,{"date":487,"open":488,"high":206,"low":489,"close":490,"change":491,"percent_change":260,"volume":492,"transactions":493,"vwap":494},"2026-08-21",17.11,16.44,17.09,0.01,763063.129115,10977,16.9798,{"date":496,"open":497,"high":18,"low":267,"close":498,"change":199,"percent_change":200,"volume":499,"transactions":500,"vwap":501},"2026-08-20",16.93,17.08,608704.601362,11141,17.1071,{"date":503,"open":504,"high":505,"low":230,"close":506,"change":261,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",16.7,17.38,17.04,2.16,966609.241561,14063,17.0933,{"date":512,"open":513,"high":514,"low":489,"close":227,"change":311,"percent_change":106,"volume":515,"transactions":516,"vwap":517},"2026-08-18",16.71,17.175,1145650.504372,13948,16.6693,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",17.2,17.32,16.46,16.76,-0.62,-3.57,1367133.421812,14620,16.7248,{"date":530,"open":236,"high":198,"low":208,"close":505,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",0.44,2.6,1310602.565319,18511,17.2888,{"date":537,"open":538,"high":539,"low":540,"close":420,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",16.3,17.24,16.0201,0.78,4.83,1522602.262781,17242,16.8343,{"date":547,"open":548,"high":549,"low":550,"close":375,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",16.24,16.49,15.85,0.4,2.54,1800311.159598,13156,16.144,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",15.34,15.87,15.3,15.76,0.33,2.14,789075.373396,12822,15.7063,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",15.65,15.92,15.22,15.43,-0.42,-2.65,979250.648628,13823,15.4165,{"date":579,"open":580,"high":581,"low":582,"close":550,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",15.72,16.11,15.6,0.41,2.66,1383652.587316,15822,15.9065,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":116,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",15.41,16.02,15.27,15.44,-2.03,1200626.987626,18646,15.4295,{"date":599,"open":600,"high":600,"low":320,"close":561,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",16.54,-0.75,-4.54,1455952.124276,22922,15.9054,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":531,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",15.885,17.015,15.6901,16.51,2.74,2960269.446516,33693,16.5646,{"date":617,"open":618,"high":258,"low":619,"close":237,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",14.73,14.49,1.62,11.21,3682276.457136,37848,15.9271,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",14.23,14.48,13.5,14.45,0.11,0.77,4969765.219525,31208,14.1965,{"date":637,"open":560,"high":638,"low":639,"close":640,"change":641,"percent_change":591,"volume":642,"transactions":643,"vwap":644},"2026-07-30",15.448,13.315,14.34,1.98,4715868.729239,40343,14.3269,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",12.54,12.83,12.26,12.36,-0.27,-2.14,1375302.248779,18755,12.6456,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":311,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",12.66,12.73,11.87,12.63,-0.63,1604772.327129,18062,12.2752,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",12.03,12.765,12.0083,12.71,0.87,7.35,1790479.882209,18724,12.5844,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":250,"volume":684,"transactions":685,"vwap":686},"2026-07-24",11.83,12.22,11.64,11.84,0.21,1174755.447947,18578,11.9554,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",12.08,12.2099,11.55,11.63,-0.56,-4.59,2443939.563334,26236,11.7371,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",13.175,13.22,12.165,12.19,-0.96,-7.3,1358487.263152,17172,12.348,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",13.07,13.38,12.92,13.15,0.25,1.94,972067.377738,15127,13.1314,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",13.63,13.705,12.84,12.9,-0.78,-5.7,924349.927932,12996,13.0653,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":121,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-17",13.43,13.82,13.299,13.68,-0.87,727500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":551,"volume":746,"transactions":9,"vwap":744},"2026-07-16",13.62,14.13,13.49,13.8,0.055,1376300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":443,"volume":754,"transactions":9,"vwap":752},"2026-07-15",13.75,14,13.461,13.745,-0.005,948600,{"date":756,"open":757,"high":758,"low":759,"close":749,"change":760,"percent_change":552,"volume":761,"transactions":9,"vwap":749},"2026-07-14",13.28,13.815,13.16,0.34,2014600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",14.19,14.274,13.37,13.41,-1.44,-9.7,3206300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":101,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-10",15.15,15.33,14.5,14.85,-1.98,1564400,{"date":780,"open":776,"high":781,"low":782,"close":773,"change":249,"percent_change":783,"volume":784,"transactions":9,"vwap":773},"2026-07-09",15.36,14.7,2.02,935800,{"date":786,"open":787,"high":788,"low":789,"close":776,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":776},"2026-07-08",14.55,14.93,14.37,0.17,1.16,1112400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",14.998,15.38,14.66,14.68,-0.2,-1.34,2165400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",15.235,15.59,14.84,14.88,-0.31,-2.04,2070300,{"date":812,"open":307,"high":278,"low":813,"close":814,"change":81,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-02",15.05,15.19,-4.94,3434400,{"date":818,"open":819,"high":820,"low":821,"close":307,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":307},"2026-07-01",15.06,15.99,14.985,0.94,6.25,3102100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":531,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",14.57,15.07,14.38,15.04,3.01,1931300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",13.85,14.695,13.69,14.6,0.71,5.11,1912600,{"date":843,"open":725,"high":750,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",12.82,13.89,0.96,7.42,7413500,{"date":850,"open":714,"high":851,"low":852,"close":853,"change":38,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",13.368,12.86,12.93,-1.67,1510000,{"date":857,"open":858,"high":759,"low":859,"close":714,"change":715,"percent_change":716,"volume":860,"transactions":9,"vwap":714},"2026-06-24",13.02,12.7,2574200,{"date":862,"open":863,"high":864,"low":865,"close":725,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":725},"2026-06-23",11.95,12.95,11.88,0.64,5.22,1683000,{"date":870,"open":871,"high":872,"low":873,"close":649,"change":121,"percent_change":874,"volume":875,"transactions":9,"vwap":649},"2026-06-22",12.4,12.79,12.13,-0.97,1401300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",12.25,12.57,11.98,12.38,0.13,1.06,2423900,{"date":886,"open":887,"high":859,"low":888,"close":878,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":878},"2026-06-17",11.35,11.211,0.85,7.46,3284000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",10.56,11.5,10.45,11.4,0.9,8.57,2919500,{"date":902,"open":896,"high":903,"low":904,"close":905,"change":906,"percent_change":563,"volume":907,"transactions":9,"vwap":905},"2026-06-15",10.84,10.29,10.5,0.22,2233900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":209,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-12",9.63,10.41,9.48,10.28,5.76,1551500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",9.52,9.8,9.295,9.72,0.31,3.29,877400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":121,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-10",9.39,9.9,9.275,9.41,-1.26,1127600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-09",9.61,9.74,9.171,9.53,0,1087300,{"date":942,"open":943,"high":944,"low":945,"close":938,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":938},"2026-06-08",9.3,9.665,9.255,0.27,2.92,1071600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",9.57,9.805,9.22,9.26,-0.39,-4.04,1346900,{"date":959,"open":960,"high":961,"low":935,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",9.81,9.97,9.65,-0.29,-2.92,1272500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":704,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-03",10.74,10.812,9.87,9.94,-8.81,1657000,{"date":975,"open":976,"high":621,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",10.87,10.77,10.9,-0.13,-1.18,1108700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",10.51,11.1,10.33,11.03,0.61,5.85,1170700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":632,"volume":998,"transactions":9,"vwap":996},"2026-05-29",10.43,10.63,10.16,10.42,0.08,1356600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":790,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",10.18,10.588,10.09,10.34,1.67,1302200,{"date":1008,"open":1009,"high":984,"low":1010,"close":1011,"change":443,"percent_change":955,"volume":1012,"transactions":9,"vwap":1011},"2026-05-27",10.24,10.08,10.17,1256600,{"date":1014,"open":921,"high":976,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",9.64,10.21,0.65,6.8,1894000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":190,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-22",9.76,10.04,9.54,9.56,-1.85,1186800,{"date":1029,"open":1030,"high":919,"low":1031,"close":936,"change":939,"percent_change":939,"volume":1032,"transactions":9,"vwap":936},"2026-05-21",9.6,9.455,1190200,{"date":1034,"open":921,"high":1035,"low":951,"close":936,"change":482,"percent_change":808,"volume":1036,"transactions":9,"vwap":936},"2026-05-20",9.92,1328800,{"date":1038,"open":1039,"high":1010,"low":1030,"close":1040,"change":799,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",9.98,9.77,-2.01,2311800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":961,"change":882,"percent_change":1048,"volume":1049,"transactions":9,"vwap":961},"2026-05-18",9.88,10.505,9.719,1.32,2529100,{"date":1051,"open":1052,"high":911,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",10.25,9.73,9.84,-0.59,-5.66,2810300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":993,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":993},"2026-05-14",10.32,10.79,10.12,0.19,1.86,1183400,{"date":1067,"open":1068,"high":1069,"low":970,"close":1009,"change":368,"percent_change":737,"volume":1070,"transactions":9,"vwap":1009},"2026-05-13",10.2,10.35,1333500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":986,"change":799,"percent_change":1076,"volume":1077,"transactions":9,"vwap":986},"2026-05-12",10.53,10.64,10.225,-1.9,1447800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1073,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1073},"2026-05-11",10.97,11.015,10.48,-0.44,-4.01,1493000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1080,"change":808,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1080},"2026-05-08",11.28,11.37,10.82,-2.75,2139800,{"date":1094,"open":985,"high":1095,"low":1096,"close":1088,"change":452,"percent_change":620,"volume":1097,"transactions":9,"vwap":1088},"2026-05-07",11.36,10.89,1876100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":985,"change":979,"percent_change":1103,"volume":1104,"transactions":9,"vwap":985},"2026-05-06",11.18,11.53,10.921,-1.16,2509000,{"date":1106,"open":1107,"high":887,"low":1108,"close":1109,"change":672,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",10.36,10.05,11.23,8.4,3271400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1107,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1107},"2026-05-04",10.3,10.65,9.51,0.05,0.48,2528500,{"date":1121,"open":1045,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-01",10.37,9.735,10.31,0.68,7.06,2895700,{"date":1129,"open":1010,"high":904,"low":1130,"close":910,"change":312,"percent_change":815,"volume":1131,"transactions":9,"vwap":910},"2026-04-30",8.93,4403900,{"date":1133,"open":1134,"high":1135,"low":928,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",10.1,10.83,10.13,1.54,17.93,6957100,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":221,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-28",8.05,8.65,8.59,6.71,3585100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1142,"change":359,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1142},"2026-04-27",7.85,8.14,7.68,2.03,1674700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":532,"volume":1161,"transactions":9,"vwap":1159},"2026-04-24",7.65,7.91,7.47,7.89,0.2,1847100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-23",7.94,8.22,7.4,7.69,-0.36,-4.47,2422200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1142,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1142},"2026-04-22",8.01,8.25,7.92,0.1,1.26,1915400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":482,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-21",8.13,8.5,7.93,7.95,-0.38,1375800,{"date":1188,"open":1142,"high":1189,"low":1190,"close":1191,"change":38,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-20",8.26,7.915,7.98,-2.68,990900,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":26,"volume":1200,"transactions":9,"vwap":1198},"2026-04-17",7.82,8.35,8.2,0.49,3168500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":946,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-16",7.56,7.885,7.5,7.71,3.63,1693800,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-15",7.12,7.76,7.44,0.38,5.38,1557400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1126,"change":715,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1126},"2026-04-14",6.95,7.075,6.785,3.67,1346800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1117,"percent_change":300,"volume":1230,"transactions":9,"vwap":1229},"2026-04-13",6.65,6.87,6.55,6.81,1295300,{"date":1232,"open":1233,"high":1126,"low":1234,"close":1235,"change":239,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-10",7.03,6.735,6.76,-3.7,1081100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":331,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-09",7.01,7.19,6.78,7.02,-2.23,1461700,{"date":1247,"open":1248,"high":1183,"low":1249,"close":1250,"change":799,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-08",7.77,7.16,7.18,-2.71,1676000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":220,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-07",7.2,7.39,6.82,7.38,1.23,1893100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":38,"percent_change":94,"volume":1267,"transactions":9,"vwap":1266},"2026-04-06",7.37,7.54,7.23,7.29,957700,{"date":1269,"open":1270,"high":1203,"low":1271,"close":1272,"change":1063,"percent_change":532,"volume":1273,"transactions":9,"vwap":1272},"2026-04-02",6.98,6.822,7.51,689800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-01",7.31,7.485,7.08,7.32,0.15,2.09,1010600,{"date":1284,"open":1243,"high":1255,"low":1229,"close":1285,"change":946,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-31",7.17,3.91,1145800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":20,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-30",6.93,6.955,6.73,6.9,2.07,907500,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1235,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1235},"2026-03-27",7.15,6.725,-0.45,-6.24,1052300,{"date":1304,"open":1263,"high":1305,"low":1306,"close":1307,"change":651,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-26",7.53,7.14,7.21,-3.61,835800,{"date":1311,"open":1312,"high":1156,"low":1266,"close":1313,"change":1314,"percent_change":551,"volume":1315,"transactions":9,"vwap":1313},"2026-03-25",7.6,7.48,0.03,752800,{"date":1317,"open":1318,"high":1313,"low":1319,"close":1318,"change":979,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-24",7.45,7.175,-1.72,1057100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1118,"percent_change":1235,"volume":1328,"transactions":9,"vwap":1327},"2026-03-23",7.33,7.7,7.184,7.58,1024200,{"date":1330,"open":1279,"high":1256,"low":1126,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-20",7.1,-0.34,-4.57,1225500,{"date":1336,"open":1331,"high":1337,"low":1278,"close":1213,"change":906,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1213},"2026-03-19",7.595,3.05,1014600,{"date":1341,"open":1166,"high":1327,"low":1342,"close":1343,"change":1332,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-18",7.205,7.22,-4.5,862400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1203,"change":1351,"percent_change":525,"volume":1352,"transactions":9,"vwap":1203},"2026-03-17",7.79,8.08,7.36,-0.28,1391400,{"date":1354,"open":1167,"high":1355,"low":1312,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-16",7.97,7.84,0.26,3.43,1591900,{"date":1361,"open":1285,"high":1362,"low":1249,"close":1327,"change":583,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1327},"2026-03-13",7.59,5.72,1640500,{"date":1366,"open":1367,"high":1258,"low":1278,"close":1285,"change":573,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1285},"2026-03-12",7.3,-5.53,1002200,{"date":1371,"open":1156,"high":1372,"low":1258,"close":1362,"change":1373,"percent_change":726,"volume":1374,"transactions":9,"vwap":1362},"2026-03-11",7.845,-0.06,817400,{"date":1376,"open":1248,"high":1377,"low":1378,"close":1156,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1156},"2026-03-10",7.945,7.52,-0.11,-1.42,1378200,{"date":1383,"open":1203,"high":1384,"low":1385,"close":1212,"change":1373,"percent_change":95,"volume":1386,"transactions":9,"vwap":1212},"2026-03-09",7.895,7.383,1011800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1196,"change":1332,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1196},"2026-03-06",7.96,8.1,7.72,-4.17,978700,{"date":1395,"open":1390,"high":1396,"low":1173,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-05",8.493,8.16,-0.05,-0.61,819900,{"date":1402,"open":1403,"high":1404,"low":1349,"close":1405,"change":199,"percent_change":1199,"volume":1406,"transactions":9,"vwap":1405},"2026-03-04",8.185,8.31,8.21,764500,{"date":1408,"open":1390,"high":1409,"low":1410,"close":1411,"change":1373,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-03",8.39,7.87,8.17,-0.73,1256400,{"date":1415,"open":1397,"high":1189,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-02",7.86,8.23,0.02,0.24,1078200,{"date":1422,"open":1157,"high":1189,"low":1423,"close":1405,"change":1418,"percent_change":1419,"volume":1424,"transactions":9,"vwap":1405},"2026-02-27",7.83,1479600,{"date":1426,"open":1205,"high":1405,"low":1205,"close":1427,"change":839,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-26",8.19,9.49,1708000,{"date":1431,"open":1432,"high":1327,"low":1307,"close":1313,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1313},"2026-02-25",7.43,0.12,1.63,1911600,{"date":1437,"open":1313,"high":1362,"low":1307,"close":1350,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1350},"2026-02-24",-0.17,-2.26,1918200,{"date":1442,"open":1355,"high":1443,"low":1313,"close":1305,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1305},"2026-02-23",8.02,-0.52,-6.46,2173300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1142,"change":1379,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1142},"2026-02-20",8.18,8.46,7.88,-1.35,1900800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1397,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1397},"2026-02-19",8.76,8.785,8.04,-0.67,-7.59,1922900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1160,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-18",8.69,9.06,8.61,8.83,2.32,2133500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":946,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-17",8.37,8.81,8.15,8.63,3.23,2590500,{"date":1479,"open":1480,"high":1143,"low":1481,"close":1482,"change":190,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-13",8.55,8,8.36,-2.11,3519900,{"date":1486,"open":1487,"high":1488,"low":1405,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-12",9.365,9.75,8.54,0.95,12.52,5243600,{"date":1494,"open":1167,"high":1495,"low":1496,"close":1362,"change":1160,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1362},"2026-02-11",7.9,6.86,2.71,4026600,{"date":1500,"open":1279,"high":1501,"low":1502,"close":1256,"change":1314,"percent_change":583,"volume":1503,"transactions":9,"vwap":1256},"2026-02-10",7.765,7.26,1676300,{"date":1505,"open":1506,"high":1213,"low":1507,"close":1350,"change":631,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1350},"2026-02-09",7.25,7.04,1.52,1059300,{"date":1511,"open":1512,"high":673,"low":1513,"close":1506,"change":889,"percent_change":757,"volume":1514,"transactions":9,"vwap":1506},"2026-02-06",6.68,6.645,2254300,{"date":1516,"open":1145,"high":1270,"low":26,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-05",6.4,-0.43,-6.3,1413500,{"date":1522,"open":1243,"high":1523,"low":1145,"close":1524,"change":462,"percent_change":1251,"volume":1525,"transactions":9,"vwap":1524},"2026-02-04",7.105,6.83,1505000,{"date":1527,"open":1356,"high":1204,"low":1528,"close":1243,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1243},"2026-02-03",6.88,-0.85,-10.8,2794700,{"date":1533,"open":1159,"high":1181,"low":1248,"close":1410,"change":145,"percent_change":162,"volume":1534,"transactions":9,"vwap":1410},"2026-02-02",1082700,{"date":1536,"open":1410,"high":1537,"low":1538,"close":1159,"change":1379,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1159},"2026-01-30",8.115,7.8,-1.38,1399400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1481,"change":1546,"percent_change":737,"volume":1547,"transactions":9,"vwap":1481},"2026-01-29",8.085,8.145,7.905,-0.07,1451700,{"date":1549,"open":1550,"high":1551,"low":1356,"close":1552,"change":20,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-28",7.99,8.177,8.07,1.77,1625800,{"date":1556,"open":1164,"high":1349,"low":1151,"close":1183,"change":443,"percent_change":312,"volume":1557,"transactions":9,"vwap":1183},"2026-01-27",1544800,{"date":1559,"open":1181,"high":1165,"low":1184,"close":1355,"change":331,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1355},"2026-01-26",-1.97,1340100,{"date":1563,"open":1564,"high":1472,"low":1390,"close":1181,"change":239,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1181},"2026-01-23",8.3,-3.1,944200,{"date":1568,"open":1150,"high":1144,"low":1569,"close":1409,"change":760,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1409},"2026-01-22",8.09,4.22,1727300,{"date":1573,"open":1495,"high":1411,"low":1212,"close":1142,"change":359,"percent_change":1152,"volume":1574,"transactions":9,"vwap":1142},"2026-01-21",2432200,{"date":1576,"open":1427,"high":1480,"low":1348,"close":1159,"change":1055,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1159},"2026-01-20",-6.96,2632300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1399,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-16",9.09,8.34,8.48,-6.71,2370200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1581,"change":220,"percent_change":174,"volume":1591,"transactions":9,"vwap":1581},"2026-01-15",8.95,9.18,8.72,1309500,{"date":1593,"open":1594,"high":1595,"low":1588,"close":1596,"change":462,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-14",9.19,9.21,9,-2.07,1081700,{"date":1600,"open":910,"high":919,"low":1601,"close":1594,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1594},"2026-01-13",9.05,-0.49,-5.06,986300,{"date":1606,"open":1054,"high":961,"low":1607,"close":1608,"change":651,"percent_change":1251,"volume":1609,"transactions":9,"vwap":1608},"2026-01-12",9.415,9.68,1053000,{"date":1611,"open":930,"high":1612,"low":1613,"close":1614,"change":209,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-09",9.96,9.296,9.95,5.96,1105400,{"date":1618,"open":1589,"high":1619,"low":1581,"close":927,"change":1063,"percent_change":1294,"volume":1620,"transactions":9,"vwap":927},"2026-01-08",9.532,1344100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-07",9.33,9.45,9.125,9.2,-0.1,-1.08,805700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":943,"change":45,"percent_change":1635,"volume":1636,"transactions":9,"vwap":943},"2026-01-06",9.36,9.408,8.855,-2.21,1859300,{"date":1638,"open":943,"high":1488,"low":1639,"close":1116,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1116},"2026-01-05",9.15,0.29,3.15,1081500,{"date":1644,"open":1581,"high":1645,"low":1646,"close":953,"change":220,"percent_change":1647,"volume":1648,"transactions":9,"vwap":953},"2026-01-02",9.25,8.86,0.99,1013800,{"date":1650,"open":1596,"high":1639,"low":1651,"close":1652,"change":1176,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-31",8.925,9.13,1.11,2886200,{"date":1656,"open":1465,"high":1657,"low":1658,"close":1659,"change":368,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-30",9.29,9.01,9.03,-0.99,1002700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1063,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-29",8.89,9.145,8.84,9.12,2.13,1121900,{"date":1671,"open":1672,"high":1673,"low":1666,"close":1130,"change":1627,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1130},"2025-12-26",9.02,9.07,-1.11,758300,{"date":1677,"open":1678,"high":1673,"low":1679,"close":1659,"change":1680,"percent_change":1379,"volume":1681,"transactions":9,"vwap":1659},"2025-12-24",8.92,8.85,-0.01,595200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":145,"percent_change":38,"volume":1688,"transactions":9,"vwap":1687},"2025-12-23",8.97,9.17,8.9,9.04,1199100,{"date":1690,"open":1672,"high":1691,"low":1692,"close":1465,"change":1433,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1465},"2025-12-22",9.28,8.995,1.34,1015200,{"date":1696,"open":1673,"high":1697,"low":1473,"close":1698,"change":1373,"percent_change":1459,"volume":1699,"transactions":9,"vwap":1698},"2025-12-19",9.175,8.94,2174500,{"date":1701,"open":1702,"high":1623,"low":1703,"close":1596,"change":882,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1596},"2025-12-18",9.24,8.915,1.47,1329700,{"date":1707,"open":943,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-17",9.38,8.82,8.87,-0.4,-4.31,1501800,{"date":1715,"open":1708,"high":1716,"low":1626,"close":1717,"change":443,"percent_change":1518,"volume":1718,"transactions":9,"vwap":1717},"2025-12-16",9.715,9.27,1737500,{"date":1720,"open":1039,"high":1134,"low":943,"close":1721,"change":1399,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-15",9.31,-6.15,1188900,{"date":1725,"open":1726,"high":1074,"low":960,"close":1035,"change":369,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1035},"2025-12-12",10.46,-5.25,1501500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":551,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-11",10.02,10.85,9.79,10.47,3.97,2868000,{"date":1738,"open":1739,"high":1134,"low":1740,"close":1741,"change":260,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-10",10.06,9.71,10.07,0.6,1413100,{"date":1745,"open":962,"high":1011,"low":1030,"close":1746,"change":715,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-09",10.01,2.56,2412800,{"date":1750,"open":1751,"high":1752,"low":927,"close":1022,"change":551,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1022},"2025-12-08",9.43,9.945,4.27,1916500,{"date":1756,"open":1757,"high":962,"low":1645,"close":1632,"change":1351,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1632},"2025-12-05",9.62,-2.9,1129500,{"date":1761,"open":918,"high":1762,"low":1763,"close":1015,"change":1433,"percent_change":1177,"volume":1764,"transactions":9,"vwap":1015},"2025-12-04",9.7,9.421,917000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":918,"change":683,"percent_change":1770,"volume":1771,"transactions":9,"vwap":918},"2025-12-03",9.37,9.55,9.16,2.26,853700,{"date":1773,"open":1774,"high":918,"low":1691,"close":1721,"change":145,"percent_change":45,"volume":1775,"transactions":9,"vwap":1721},"2025-12-02",9.44,932800,{"date":1777,"open":1778,"high":1779,"low":920,"close":1623,"change":1168,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1623},"2025-12-01",9.42,9.66,-3.72,1154800,{"date":1783,"open":919,"high":1784,"low":1785,"close":1786,"change":368,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-28",9.93,9.67,9.69,-0.92,630700,{"date":1790,"open":960,"high":1612,"low":1740,"close":1791,"change":482,"percent_change":808,"volume":1792,"transactions":9,"vwap":1791},"2025-11-26",9.78,1022800,{"date":1794,"open":1795,"high":1054,"low":929,"close":960,"change":261,"percent_change":1796,"volume":1797,"transactions":9,"vwap":960},"2025-11-25",9.46,3.81,1373300,{"date":1799,"open":1800,"high":1801,"low":1601,"close":1624,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1624},"2025-11-24",9.14,9.47,0.335,3.68,1167600,{"date":1806,"open":1465,"high":1807,"low":1473,"close":1808,"change":1809,"percent_change":1117,"volume":1810,"transactions":9,"vwap":1808},"2025-11-21",9.235,9.115,0.005,1921300,{"date":1812,"open":1795,"high":1786,"low":1813,"close":1814,"change":443,"percent_change":1083,"volume":1815,"transactions":9,"vwap":1814},"2025-11-20",9.013,9.11,1549500,{"date":1817,"open":1795,"high":938,"low":1818,"close":1639,"change":1351,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1639},"2025-11-19",9.065,-2.97,1655400,{"date":1822,"open":943,"high":1786,"low":1657,"close":1751,"change":939,"percent_change":939,"volume":1823,"transactions":9,"vwap":1751},"2025-11-18",1643400,{"date":1825,"open":921,"high":1826,"low":943,"close":1751,"change":963,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1751},"2025-11-17",9.789,-2.98,1573100,{"date":1830,"open":1045,"high":1831,"low":1116,"close":921,"change":106,"percent_change":1832,"volume":1833,"transactions":9,"vwap":921},"2025-11-14",10.38,-4.71,2531300,{"date":1835,"open":1068,"high":1073,"low":928,"close":1068,"change":1314,"percent_change":1640,"volume":1836,"transactions":9,"vwap":1068},"2025-11-13",4334300,{"date":1838,"open":1122,"high":1839,"low":1840,"close":1011,"change":799,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1011},"2025-11-12",10.535,9.975,-1.93,2147700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1122,"change":1438,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1122},"2025-11-11",10.44,10.71,10.27,-1.61,1718800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":190,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-10",11.14,11.22,10.415,10.54,-1.68,2691200,{"date":1859,"open":1860,"high":1861,"low":1741,"close":1862,"change":220,"percent_change":889,"volume":1863,"transactions":9,"vwap":1862},"2025-11-07",10.52,11.3,10.72,4090800,{"date":1865,"open":1866,"high":1867,"low":1108,"close":994,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":994},"2025-11-06",11.67,12,-5.33,-33.4,11244300,{"date":1872,"open":806,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1702,"volume":1877,"transactions":9,"vwap":1875},"2025-11-05",16.059999,14.78,15.96,1.35,3681500,{"date":1879,"open":1874,"high":1880,"low":827,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-04",15.18,14.61,-0.74,-4.82,1490700,{"date":1886,"open":773,"high":1887,"low":1888,"close":1889,"change":249,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-03",15.71,15.11,15.35,1.99,1965400,{"date":1893,"open":1894,"high":550,"low":1895,"close":813,"change":1711,"percent_change":1896,"volume":1897,"transactions":9,"vwap":813},"2025-10-31",15.53,14.915,-2.59,1604300,{"date":1899,"open":1900,"high":1901,"low":828,"close":1902,"change":882,"percent_change":889,"volume":1903,"transactions":9,"vwap":1902},"2025-10-30",15.12,15.66,15.45,2251400,{"date":1905,"open":1906,"high":366,"low":830,"close":1907,"change":1438,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-29",15.5,15.32,-1.1,1884800,{"date":1911,"open":549,"high":384,"low":1912,"close":309,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":309},"2025-10-28",15.42,-0.94,-5.72,1700600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":260,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-27",16.5,16.555,16.030001,16.43,0.37,1078100,{"date":1925,"open":1926,"high":1927,"low":538,"close":1928,"change":199,"percent_change":1419,"volume":1929,"transactions":9,"vwap":1928},"2025-10-24",16.59,16.755,16.37,976100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1182,"volume":1937,"transactions":9,"vwap":1935},"2025-10-23",15.2,16.39,15.09,16.33,1.28,1397700,{"date":1939,"open":590,"high":582,"low":1940,"close":813,"change":1300,"percent_change":1758,"volume":1941,"transactions":9,"vwap":813},"2025-10-22",14.745,1723400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1906,"change":331,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1906},"2025-10-21",15.54,15.975,15.25,-1.02,1166900,{"date":1950,"open":1951,"high":1887,"low":1946,"close":1901,"change":1017,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1901},"2025-10-20",15.29,4.33,1361100,{"date":1955,"open":1956,"high":558,"low":618,"close":1957,"change":443,"percent_change":651,"volume":1958,"transactions":9,"vwap":1957},"2025-10-17",14.89,15.01,1689300,{"date":1960,"open":1961,"high":550,"low":830,"close":813,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":813},"2025-10-16",15.69,-0.53,-3.4,1364000,{"date":1966,"open":1967,"high":330,"low":1968,"close":1969,"change":1176,"percent_change":1017,"volume":1970,"transactions":9,"vwap":1969},"2025-10-15",15.83,15.39,15.58,1398400,{"date":1972,"open":1973,"high":1901,"low":838,"close":1974,"change":289,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-14",14.8,15.48,2.86,1704100,{"date":1978,"open":592,"high":1979,"low":1980,"close":813,"change":220,"percent_change":1742,"volume":1981,"transactions":9,"vwap":813},"2025-10-13",15.518,14.62,1583100,{"date":1983,"open":1984,"high":298,"low":1985,"close":1985,"change":799,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-10",15.4,14.96,-1.32,1924700,{"date":1989,"open":796,"high":1990,"low":1900,"close":1991,"change":651,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-09",15.57,15.16,-1.75,1633400,{"date":1995,"open":366,"high":1996,"low":1900,"close":572,"change":573,"percent_change":574,"volume":1997,"transactions":9,"vwap":572},"2025-10-08",16.075001,3228400,{"date":1999,"open":349,"high":2000,"low":1990,"close":550,"change":1055,"percent_change":2001,"volume":2002,"transactions":9,"vwap":550},"2025-10-07",16.605,-3.59,2584100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":489,"change":126,"percent_change":2008,"volume":2009,"transactions":9,"vwap":489},"2025-10-06",16.97,17.125,16.342,-3.41,1986100,{"date":2011,"open":2012,"high":471,"low":432,"close":2012,"change":906,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-03",17.02,1.31,1433100,{"date":2016,"open":490,"high":2017,"low":1926,"close":2018,"change":1379,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-02",17.18,16.8,-0.65,1726300,{"date":2022,"open":523,"high":514,"low":278,"close":2023,"change":882,"percent_change":632,"volume":2024,"transactions":9,"vwap":2023},"2025-10-01",16.91,1587600,{"date":2026,"open":2027,"high":2017,"low":269,"close":2028,"change":239,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-30",17.030001,16.78,-1.53,2870400,{"date":2032,"open":2033,"high":2034,"low":2028,"close":2035,"change":1398,"percent_change":963,"volume":2036,"transactions":9,"vwap":2035},"2025-09-29",17.1,17.333,17.040001,1585400,{"date":2038,"open":471,"high":394,"low":236,"close":490,"change":101,"percent_change":2039,"volume":2040,"transactions":9,"vwap":490},"2025-09-26",-1.73,1407700,{"date":2042,"open":460,"high":2043,"low":2044,"close":459,"change":1518,"percent_change":2045,"volume":2046,"transactions":9,"vwap":459},"2025-09-25",17.62,16.86,-2.41,2032700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":106,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-24",18.61,18.667,17.75,17.82,-2.62,2129100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1055,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-23",19.2,19.361,18.22,18.3,-3.12,2758000,{"date":2064,"open":2065,"high":177,"low":2066,"close":2067,"change":1314,"percent_change":359,"volume":2068,"transactions":9,"vwap":2067},"2025-09-22",18.97,18.745,18.89,2145600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":939,"percent_change":939,"volume":2075,"transactions":9,"vwap":2074},"2025-09-19",18.98,19.179,18.7,18.86,4171400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2074,"change":632,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2074},"2025-09-18",18.09,19.040001,17.86,4.26,2744000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2078,"change":1280,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2078},"2025-09-17",17.99,18.48,17.68,0.84,2252200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":395,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":395},"2025-09-16",17.58,17.95,17.135,0.28,1.59,1673700,{"date":2099,"open":257,"high":2100,"low":2101,"close":2102,"change":906,"percent_change":1177,"volume":2103,"transactions":9,"vwap":2102},"2025-09-15",18.14,17.335,17.66,2682600,{"date":2105,"open":2100,"high":2106,"low":2107,"close":451,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":451},"2025-09-12",18.305,17.28,-0.71,-3.91,2577000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1418,"percent_change":631,"volume":2117,"transactions":9,"vwap":2116},"2025-09-11",18.23,18.4,17.72,18.15,2892800,{"date":2119,"open":2071,"high":2120,"low":2121,"close":2122,"change":662,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-10",18.99,18,18.13,-3.36,2037600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1351,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-09",19.1,19.135,18.525,18.76,-1.47,1689400,{"date":2134,"open":2116,"high":2135,"low":2136,"close":2079,"change":2088,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2079},"2025-09-08",19.22,18.125,4.62,2553400,{"date":2140,"open":2141,"high":2073,"low":383,"close":2142,"change":715,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-05",18.24,18.2,1.39,2274000,{"date":2146,"open":392,"high":2147,"low":2148,"close":2093,"change":1433,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2093},"2025-09-04",18.049999,17.645,0.67,2062100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":997,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-03",17.81,18.025,17.65,17.83,0.45,2790100,{"date":2160,"open":504,"high":2161,"low":504,"close":2051,"change":541,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2051},"2025-09-02",18.12,4.6,3586800,{"date":2165,"open":2166,"high":228,"low":1875,"close":2005,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2005},"2025-08-29",16.28,0.88,5.47,2324100,{"date":2171,"open":1921,"high":2172,"low":2173,"close":308,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":308},"2025-08-28",16.65,16.055,-0.185,-1.14,1715700,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-27",15.78,16.449,15.775,16.275,0.405,2.55,1715100,{"date":2187,"open":1933,"high":2188,"low":2189,"close":559,"change":1444,"percent_change":2190,"volume":2191,"transactions":9,"vwap":559},"2025-08-26",16.447,15.79,-3.17,3094500,{"date":2193,"open":238,"high":2194,"low":1935,"close":1933,"change":157,"percent_change":768,"volume":1823,"transactions":9,"vwap":1933},"2025-08-25",17.13,{"date":2196,"open":582,"high":504,"low":2197,"close":216,"change":1647,"percent_change":2198,"volume":2199,"transactions":9,"vwap":216},"2025-08-22",15.46,6.33,1900200,{"date":2201,"open":1880,"high":2202,"low":2203,"close":329,"change":403,"percent_change":1281,"volume":2204,"transactions":9,"vwap":329},"2025-08-21",15.805,14.76,1517400,{"date":2206,"open":1973,"high":2207,"low":2208,"close":1907,"change":760,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1907},"2025-08-20",15.455,14.316,2.27,1256900,{"date":2212,"open":820,"high":548,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-19",14.91,14.98,-0.98,-6.14,1972000,{"date":2219,"open":560,"high":366,"low":2220,"close":1875,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1875},"2025-08-18",15.228,0.62,4.04,1649200,{"date":2225,"open":1974,"high":2226,"low":2227,"close":558,"change":311,"percent_change":1444,"volume":2228,"transactions":9,"vwap":558},"2025-08-15",15.52,14.97,1039300,{"date":2230,"open":2231,"high":2232,"low":1880,"close":1912,"change":662,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1912},"2025-08-14",15.7,15.963,-3.93,1162100,{"date":2236,"open":561,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-13",16.26,15.401,16.049999,0.55,3.55,2166000,{"date":2244,"open":2227,"high":1944,"low":2245,"close":1906,"change":988,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1906},"2025-08-12",14.43,4.1,1980100,{"date":2249,"open":742,"high":2250,"low":742,"close":1956,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1956},"2025-08-11",15,0.69,4.86,1720400,{"date":2255,"open":1991,"high":1880,"low":2256,"close":2257,"change":167,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-08",14.145,14.2,-4.63,1872800,{"date":2261,"open":1935,"high":2262,"low":797,"close":1956,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1956},"2025-08-07",16.62,-1.15,-7.17,2437500,{"date":2267,"open":560,"high":505,"low":1957,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-06",16.040001,2.88,21.88,7010000,{"date":2273,"open":2274,"high":629,"low":844,"close":759,"change":249,"percent_change":2275,"volume":2276,"transactions":9,"vwap":759},"2025-08-05",13.1,2.33,2827200,{"date":2278,"open":658,"high":2279,"low":2280,"close":852,"change":209,"percent_change":2281,"volume":2282,"transactions":9,"vwap":852},"2025-08-04",13.29,12.483,4.55,1940900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":116,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-01",12.12,12.51,11.86,12.3,-2.54,2401800,{"date":2292,"open":844,"high":2293,"low":881,"close":2294,"change":270,"percent_change":1908,"volume":2295,"transactions":9,"vwap":2294},"2025-07-31",13,12.62,1709800,{"date":2297,"open":2274,"high":2298,"low":2299,"close":2300,"change":1398,"percent_change":955,"volume":2301,"transactions":9,"vwap":2300},"2025-07-30",13.31,12.72,12.76,1859900,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":808,"percent_change":434,"volume":1964,"transactions":9,"vwap":2306},"2025-07-29",13.2,12.58,12.81,{"date":2308,"open":741,"high":2309,"low":2310,"close":2311,"change":101,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-28",13.809,13.025,13.12,-2.24,1122000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":359,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-25",13.33,13.67,12.98,13.42,1.21,1347900,{"date":2323,"open":2324,"high":2325,"low":759,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-24",14.12,14.223,13.26,-0.95,-6.69,1822300,{"date":2331,"open":2332,"high":640,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-23",13.52,13.51,14.21,0.83,6.2,1914000,{"date":2339,"open":2340,"high":2341,"low":648,"close":712,"change":311,"percent_change":1055,"volume":2342,"transactions":9,"vwap":712},"2025-07-22",13.4,13.54,1311300,{"date":2344,"open":2345,"high":2346,"low":714,"close":2347,"change":145,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-21",13.64,13.96,13.46,-0.15,1359600,{"date":2351,"open":714,"high":722,"low":2352,"close":2353,"change":1118,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-18",13.04,13.48,3.69,2012400,{"date":2357,"open":872,"high":858,"low":2358,"close":2293,"change":906,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2293},"2025-07-17",12.751,1.72,1089000,{"date":2362,"open":2363,"high":872,"low":2364,"close":2365,"change":2221,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-16",12.24,11.981,12.78,5.1,1289600,{"date":2369,"open":881,"high":2370,"low":2371,"close":2372,"change":38,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-15",12.64,11.74,12.16,-1.78,1858000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":881,"change":1176,"percent_change":2380,"volume":2381,"transactions":9,"vwap":881},"2025-07-14",12.18,12.53,12.175,0.81,1672500,{"date":2383,"open":2384,"high":2298,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-07-11",13.14,12.135,12.28,-1.03,-7.74,2066700,{"date":2391,"open":864,"high":2392,"low":2370,"close":2298,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2298},"2025-07-10",13.59,0.42,3.26,2726900,{"date":2397,"open":2398,"high":2399,"low":873,"close":2400,"change":289,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-09",12.61,12.99,12.89,3.45,1866300,{"date":2404,"open":844,"high":2304,"low":2405,"close":2406,"change":38,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-08",12.235,12.46,-1.74,1773900,{"date":2410,"open":649,"high":2400,"low":2411,"close":2412,"change":551,"percent_change":2394,"volume":2413,"transactions":9,"vwap":2412},"2025-07-07",12.05,12.68,2334700,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2386,"change":331,"percent_change":65,"volume":2418,"transactions":9,"vwap":2386},"2025-07-03",12.465,12.02,1282800,{"date":2420,"open":2421,"high":1491,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-07-02",12.07,11.89,12.44,0.35,2.89,2335200,{"date":2428,"open":2429,"high":648,"low":2371,"close":2430,"change":249,"percent_change":552,"volume":2431,"transactions":9,"vwap":2430},"2025-07-01",11.82,12.09,3759900,{"date":2433,"open":1867,"high":2434,"low":2435,"close":2436,"change":491,"percent_change":997,"volume":2437,"transactions":9,"vwap":2436},"2025-06-30",12.35,11.533,11.79,4543700,{"date":2439,"open":2440,"high":2417,"low":2441,"close":2442,"change":331,"percent_change":800,"volume":2443,"transactions":9,"vwap":2442},"2025-06-27",11.93,11.41,11.78,3061300,{"date":2445,"open":2446,"high":2430,"low":2447,"close":2448,"change":1653,"percent_change":1052,"volume":2449,"transactions":9,"vwap":2448},"2025-06-26",10.835,10.55,11.94,2739700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":1135,"change":311,"percent_change":1412,"volume":2455,"transactions":9,"vwap":1135},"2025-06-25",11,11.179,10.6,852800,{"date":2457,"open":2447,"high":2458,"low":1001,"close":2459,"change":72,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-24",10.98,10.91,4.5,2287900,{"date":2463,"open":1860,"high":2454,"low":2464,"close":1845,"change":1351,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1845},"2025-06-23",9.91,-2.61,2247500,{"date":2468,"open":2469,"high":2470,"low":994,"close":1862,"change":190,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1862},"2025-06-20",10.99,11.022,-1.65,1843100,{"date":2474,"open":976,"high":2475,"low":2446,"close":978,"change":939,"percent_change":939,"volume":2476,"transactions":9,"vwap":978},"2025-06-18",11.68,2333500,{"date":2478,"open":987,"high":2479,"low":2480,"close":978,"change":150,"percent_change":2481,"volume":2482,"transactions":9,"vwap":978},"2025-06-17",11.2,10.694,-3.11,1394800,{"date":2484,"open":1080,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-16",11.439,10.73,11.25,0.63,5.93,1726700,{"date":2492,"open":1096,"high":2493,"low":984,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-06-13",11.15,10.62,-0.64,-5.68,1990100,{"date":2499,"open":1088,"high":897,"low":2500,"close":2501,"change":331,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-12",11.11,11.26,-1.4,1183200,{"date":2505,"open":1861,"high":2440,"low":1853,"close":2506,"change":452,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-11",11.42,1.6,2221200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1553,"volume":2516,"transactions":9,"vwap":2514},"2025-06-10",11.05,11.368,10.75,11.24,0.195,1697100,{"date":2518,"open":2452,"high":2500,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-09",10.57,11.045,0.185,1.7,2331500,{"date":2525,"open":1030,"high":2452,"low":2526,"close":2527,"change":2528,"percent_change":258,"volume":2529,"transactions":9,"vwap":2527},"2025-06-06",9.5,10.86,1.53,4546200,{"date":2531,"open":2532,"high":1030,"low":1702,"close":1623,"change":101,"percent_change":2061,"volume":2533,"transactions":9,"vwap":1623},"2025-06-05",9.58,1763900,{"date":2535,"open":1795,"high":2536,"low":1624,"close":910,"change":359,"percent_change":2537,"volume":2538,"transactions":9,"vwap":910},"2025-06-04",9.83,1.69,1575900,{"date":2540,"open":1778,"high":1740,"low":2541,"close":1801,"change":1433,"percent_change":1936,"volume":2542,"transactions":9,"vwap":1801},"2025-06-03",9.121,1793200,{"date":2544,"open":1667,"high":927,"low":1679,"close":2545,"change":200,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-02",9.35,2.52,1573400,{"date":2549,"open":1632,"high":2550,"low":2551,"close":1667,"change":808,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1667},"2025-05-30",9.4,9.08,-3.29,4008000,{"date":2555,"open":1614,"high":1614,"low":1769,"close":1751,"change":433,"percent_change":1392,"volume":2556,"transactions":9,"vwap":1751},"2025-05-29",1711500,{"date":2558,"open":961,"high":961,"low":1767,"close":1054,"change":368,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1054},"2025-05-28",-0.91,2531900,{"date":2562,"open":2563,"high":2563,"low":921,"close":1784,"change":799,"percent_change":1560,"volume":2564,"transactions":9,"vwap":1784},"2025-05-27",10.4,3141000,{"date":2566,"open":2567,"high":1847,"low":2568,"close":1136,"change":946,"percent_change":612,"volume":2569,"transactions":9,"vwap":1136},"2025-05-23",9.59,9.521,2975100,{"date":2571,"open":2572,"high":1840,"low":943,"close":2573,"change":2424,"percent_change":1803,"volume":2574,"transactions":9,"vwap":2573},"2025-05-22",9.34,9.86,3233900,{"date":2576,"open":2464,"high":2464,"low":1687,"close":1116,"change":1055,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1116},"2025-05-21",-5.84,4433500,{"date":2580,"open":2581,"high":2582,"low":2526,"close":1134,"change":1962,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1134},"2025-05-20",10.69,12.2,-4.99,7867000,{"date":2586,"open":1124,"high":2587,"low":1062,"close":994,"change":2348,"percent_change":2588,"volume":2589,"transactions":9,"vwap":994},"2025-05-19",10.76,-1.39,1815000,{"date":2591,"open":1746,"high":1732,"low":2536,"close":2592,"change":2593,"percent_change":1327,"volume":2594,"transactions":9,"vwap":2592},"2025-05-16",10.78,0.76,2545900,{"date":2596,"open":1862,"high":2592,"low":960,"close":1731,"change":95,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1731},"2025-05-15",-7.14,2742200,{"date":2600,"open":1082,"high":1852,"low":986,"close":1061,"change":1640,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1061},"2025-05-14",2.76,2783800,{"date":2604,"open":968,"high":2605,"low":2606,"close":905,"change":368,"percent_change":1529,"volume":2607,"transactions":9,"vwap":905},"2025-05-13",11.02,10.03,2072100,{"date":2609,"open":896,"high":2610,"low":2606,"close":2611,"change":2095,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-12",10.61,10.59,2.72,2534900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":1124,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":1124},"2025-05-09",10.915,11.08,9.955,-0.57,-5.24,2373600,{"date":2623,"open":1115,"high":887,"low":921,"close":2624,"change":200,"percent_change":507,"volume":2625,"transactions":9,"vwap":2624},"2025-05-08",10.88,7003500,{"date":2627,"open":1173,"high":976,"low":1205,"close":1115,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1115},"2025-05-07",4.31,67.98,24000000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":220,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-06",6.08,6.435,6.02,6.34,1.44,2742000,{"date":2640,"open":2641,"high":2198,"low":2642,"close":823,"change":979,"percent_change":809,"volume":2643,"transactions":9,"vwap":823},"2025-05-05",6.3,5.92,2182100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1419,"percent_change":1286,"volume":2650,"transactions":9,"vwap":2649},"2025-05-02",6.21,6.45,6.201,6.38,1606100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":760,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-05-01",6.01,6.32,5.83,6.14,5.86,2190200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1185,"percent_change":1722,"volume":2665,"transactions":9,"vwap":2664},"2025-04-30",5.9,5.99,5.701,5.8,2263500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":472,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-04-29",5.77,6.23,5.71,6.18,6.74,1884200,{"date":2675,"open":1615,"high":2676,"low":2677,"close":2678,"change":121,"percent_change":594,"volume":2679,"transactions":9,"vwap":2678},"2025-04-28",5.98,5.602,5.79,1620400,{"date":182,"open":2681,"high":2682,"low":178,"close":2683,"change":760,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},5.57,5.985,5.91,6.1,2021200]