[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGTI":3,"homepage-market-summary":31,"stock-historical-RGTI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RGTI","2026-10-08",{"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},"Rigetti Computing, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","Rigetti Computing Inc builds quantum computers and the superconducting quantum processors that power them. The Company sells 9-qubit to 108-qubit quantum computing systems under the Novera and Cepheus trade names. Through the Rigetti Quantum Cloud Services (QCS) platform, the Company's machines can be integrated into any public, private or hybrid cloud. The Company also operates in Fremont, California; London, United Kingdom; Adelaide, Australia; British Columbia, Canada and Mumbai, India. The Company's revenue is derived from operations in the United States and the United Kingdom.","164","Berkeley, CA",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},14.14,14.41,14.61,13.7403,14.59,-0.45,-3.08,17014943.144059,101825,14.0886,58.15,12.53,37520100.08731067,3.5,1373,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},8.35,43720307,15957912022.00229,53.36,"2025-04-28",[186,187,197,208,219,228,239,249,259,270,281,292,303,313,324,334,344,354,364,373,382,392,403,414,422,430,440,450,460,469,480,489,499,510,521,532,542,553,563,574,584,593,603,613,623,632,641,652,661,671,682,692,703,713,723,733,742,752,762,770,778,784,792,798,805,812,821,830,837,844,853,860,869,876,884,893,900,907,915,924,933,942,951,960,969,978,987,996,1005,1014,1022,1029,1036,1045,1054,1063,1072,1080,1089,1097,1104,1111,1119,1128,1135,1144,1153,1161,1168,1174,1182,1189,1195,1203,1210,1217,1225,1233,1241,1249,1256,1263,1271,1279,1288,1294,1299,1307,1313,1321,1328,1336,1344,1351,1358,1365,1373,1381,1389,1395,1402,1409,1416,1423,1428,1435,1443,1447,1454,1461,1467,1473,1480,1484,1490,1498,1507,1515,1522,1527,1534,1540,1547,1554,1560,1566,1572,1577,1582,1588,1595,1602,1607,1613,1619,1627,1634,1643,1651,1659,1668,1676,1685,1693,1700,1707,1716,1725,1733,1740,1746,1754,1762,1771,1779,1783,1792,1801,1809,1817,1824,1832,1838,1843,1850,1859,1867,1875,1883,1892,1901,1910,1916,1923,1928,1936,1942,1950,1958,1965,1974,1982,1989,1997,2003,2011,2019,2027,2035,2044,2053,2062,2070,2079,2088,2096,2105,2114,2123,2132,2140,2149,2157,2164,2173,2181,2190,2199,2207,2215,2224,2232,2240,2247,2255,2264,2273,2281,2289,2298,2307,2314,2322,2330,2336,2343,2351,2360,2368,2373,2380,2384,2389,2394,2399,2407,2411,2418,2425,2430,2439,2442,2449,2454,2461,2468,2476,2483,2486,2494,2502,2508,2513,2520,2524,2527,2532,2537,2542,2547,2552,2558,2564,2571,2575,2579,2584,2591,2597,2601,2606,2614,2621,2628,2636,2642,2649,2655,2663,2671,2678,2686,2694,2701,2707,2716,2723,2730,2737,2743,2750,2757,2765,2772,2780,2786,2791,2799,2807,2812,2817,2825,2832,2838,2844,2848,2852,2860,2868,2872,2880,2885,2892,2900,2909,2916,2924,2932,2940,2948,2955,2961,2968,2974,2982],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",14.745,14.89,14.45,-0.58,-3.82,13739713.626669,99709,14.5876,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",15.28,15.77,14.995,15.17,0.02,0.13,14820272.321048,89008,15.2877,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",15.25,15.3,14.815,15.15,-0.1,-0.66,12378428.692214,86691,15.044,{"date":220,"open":221,"high":222,"low":213,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",16.055,16.105,-0.37,-2.37,13753188.48403,88894,15.6062,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",15.76,15.985,15.51,15.62,-0.12,-0.76,12809882.235629,101327,15.7073,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",15.855,16.5275,15.7,15.74,0,14036045.407396,89005,15.9743,{"date":250,"open":251,"high":252,"low":253,"close":244,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",16.38,16.425,15.73,-0.21,-1.32,13143910.186191,80202,15.9206,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",16.45,16.7,15.89,15.95,-0.71,-4.26,13140400.638723,92701,16.2758,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",16.485,17.2951,16.36,16.66,0.16,0.97,17541331.384636,111484,16.8312,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",15.67,16.6,15.6001,16.5,0.495,3.09,18966608.611379,124982,16.2138,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",17.625,17.66,15.97,16.005,-0.515,-3.12,27251488.137277,172698,16.4217,{"date":304,"open":272,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",16.57,16.06,16.52,-0.01,-0.06,13847031.913301,94883,16.444,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",16.21,16.56,16.11,16.53,0.77,4.89,16732008.830084,100823,16.3682,{"date":325,"open":326,"high":327,"low":328,"close":230,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",16.25,16.32,15.09,-0.23,-1.44,19228984.198455,104467,15.5144,{"date":335,"open":336,"high":337,"low":211,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",15.33,16.16,15.99,1.2,8.11,19529482.275824,121115,15.8645,{"date":345,"open":346,"high":347,"low":17,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",15.2,15.32,14.79,-0.3,-1.99,13746473.24903,90776,14.8802,{"date":355,"open":356,"high":357,"low":358,"close":328,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",15.13,15.53,14.99,-0.18,-1.18,12231118.883367,80158,15.1831,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":245,"percent_change":245,"volume":370,"transactions":371,"vwap":372},"2026-09-14",14.55,15.595,14.522,15.27,12935726.565764,99674,15.2323,{"date":374,"open":375,"high":376,"low":377,"close":369,"change":378,"percent_change":152,"volume":379,"transactions":380,"vwap":381},"2026-09-11",15.34,15.78,15.08,0.11,14392113.722521,90899,15.4295,{"date":383,"open":190,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",15.43,14.84,15.16,-0.08,-0.52,14723982.436008,104321,15.1799,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",15.63,15.94,15.155,15.24,-0.57,-3.61,18622303.334561,130230,15.5037,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",16.385,17.05,15.37,15.81,0.61,4.01,42273473.184995,266086,16.1438,{"date":415,"open":416,"high":417,"low":418,"close":346,"change":203,"percent_change":204,"volume":419,"transactions":420,"vwap":421},"2026-09-04",15.22,15.4601,15.01,10658501.674327,81200,15.2094,{"date":423,"open":385,"high":347,"low":424,"close":425,"change":118,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",14.83,15.18,2.08,14141334.895883,96675,15.1239,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":234,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",14.82,15.05,14.595,14.87,-0.8,11877099.777006,84466,14.8716,{"date":441,"open":442,"high":443,"low":444,"close":358,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",15.018,15.29,14.81,-0.67,-4.28,13159859.740432,93864,14.9727,{"date":451,"open":452,"high":263,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",15.47,15.45,15.66,0.07,0.45,9768018.840777,76937,15.6456,{"date":461,"open":326,"high":274,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",15.44,15.59,-0.85,-5.17,14609711.146088,103791,15.7304,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",16.285,16.68,16.01,16.44,0.5,3.14,15148628.867718,101491,16.4528,{"date":481,"open":262,"high":482,"low":483,"close":395,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",16.94,15.9295,-1,-5.9,15413310.083712,106875,16.218,{"date":490,"open":491,"high":492,"low":493,"close":482,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",16.82,17.24,16.34,0.57,3.48,13573131.197196,94936,16.853,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",17.495,17.5,16.31,16.37,-1.54,-8.6,21717569.466475,158638,16.6674,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",16.315,18.055,16.3,17.91,1.845,11.48,23134924.732181,162159,17.43,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",16.9,16.97,15.665,16.065,-0.935,-5.5,19803271.796367,150629,16.1054,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":265,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",17.375,17.815,16.67,17,-4.01,19018687.677749,145794,17.0685,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",17.61,18.6351,17.52,17.71,-0.96,-5.14,13626012.237826,115629,17.9185,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":436,"volume":560,"transactions":561,"vwap":562},"2026-08-17",18.78,18.955,18.21,18.67,-0.15,10351704.169759,92813,18.7097,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",18.435,19.25,18.4,18.82,0.2,1.07,16901221.791921,143474,18.8991,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":569,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",18.32,19.365,18.31,18.62,1.09,19263637.164244,154330,18.7687,{"date":585,"open":586,"high":558,"low":587,"close":588,"change":74,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",18.57,17.7297,18.42,1.82,16612353.168076,140395,18.1927,{"date":594,"open":595,"high":596,"low":502,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",17.94,18.24,18.09,0.44,2.49,16313941.405125,118415,17.9457,{"date":604,"open":515,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",18.285,17.485,17.65,-0.29,-1.62,17984761.351448,144046,17.8016,{"date":614,"open":615,"high":616,"low":617,"close":595,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",16.775,17.95,16.405,1.41,8.53,29849289.112814,230839,17.2841,{"date":624,"open":625,"high":626,"low":306,"close":318,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",16.15,17.14,-0.25,-1.49,21654828.801939,165275,16.6666,{"date":633,"open":492,"high":634,"low":635,"close":636,"change":445,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",17.46,16.6898,16.78,-3.84,18997435.264768,161002,16.9378,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",16.505,17.72,16.48,17.45,1.43,8.93,23866905.989984,172568,17.2195,{"date":653,"open":654,"high":514,"low":655,"close":656,"change":570,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",14.93,14.71,16.02,7.16,23018399.8107,152075,15.8991,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":409,"volume":668,"transactions":669,"vwap":670},"2026-07-31",15.195,15.625,14.765,14.95,0.09,16024537.985444,145698,15.0603,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",13.6,15,13.49,14.86,1.64,12.41,23750872.046161,149315,14.4266,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":67,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",14.32,14.43,13.13,13.22,-8.95,19705351.996365,141516,13.6687,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",15.042,15.11,14.0501,14.52,-1.12,-7.16,17839961.822416,124655,14.5638,{"date":704,"open":328,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",16.12,14.88,15.64,1.49,10.53,30298829.14527,221865,15.4473,{"date":714,"open":715,"high":716,"low":16,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",14.85,14.8999,14.15,-0.7,-4.71,15758000.167842,111606,14.4203,{"date":724,"open":725,"high":726,"low":727,"close":715,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",14.795,15.6,14.665,-0.38,-2.5,18474535.486634,137895,15.0191,{"date":734,"open":735,"high":736,"low":674,"close":737,"change":68,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",15.035,15.555,15.23,-0.33,32631644.6841,127805,15.2996,{"date":743,"open":744,"high":745,"low":746,"close":199,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",14.74,15.395,14.6758,1.03,7.23,19092882.890024,122840,15.1486,{"date":753,"open":754,"high":755,"low":16,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",14.34,14.68,14.25,0.14,0.99,15847454.150358,109474,14.3412,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":455,"volume":769,"transactions":9,"vwap":767},"2026-07-17",13.68,14.58,13.41,14.11,0.01,22445500,{"date":771,"open":424,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",14.965,13.93,14.1,-1.15,-7.54,25689700,{"date":779,"open":337,"high":251,"low":780,"close":210,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":210},"2026-07-15",14.91,-0.86,-5.34,22313000,{"date":785,"open":786,"high":787,"low":788,"close":317,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":317},"2026-07-14",15.845,16.27,15.578,0.75,4.88,20989800,{"date":793,"open":794,"high":514,"low":213,"close":795,"change":360,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-13",16.17,15.36,-7.13,26371100,{"date":799,"open":800,"high":801,"low":504,"close":802,"change":21,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-10",17.16,17.31,16.54,-2.65,17719600,{"date":806,"open":807,"high":808,"low":262,"close":809,"change":455,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-09",16.98,17.328,16.99,0.41,17339500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",16.255,17.059999,16.2,16.92,0.37,2.24,19333700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",17.48,17.545,16.24,16.55,-1.41,-7.85,26927400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":203,"percent_change":378,"volume":836,"transactions":9,"vwap":835},"2026-07-06",17.88,18.71,17.76,17.96,19619100,{"date":838,"open":839,"high":840,"low":841,"close":595,"change":97,"percent_change":842,"volume":843,"transactions":9,"vwap":595},"2026-07-02",18.73,19.675,17.55,-3.96,25280900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",19.165,19.74,18.645,18.68,-0.64,-3.31,24518000,{"date":854,"open":855,"high":856,"low":555,"close":857,"change":234,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-30",19.025,19.705,19.32,-0.62,20927200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",18.7,19.799,18.23,19.44,1.08,5.88,29713300,{"date":870,"open":871,"high":872,"low":547,"close":873,"change":68,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-26",17.93,18.95,18.36,-0.27,33347700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":698,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",19.99,20.41,18.28,18.41,-5.73,28023900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",20.81,20.965,19.014999,19.53,-1.75,-8.22,35175100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":214,"percent_change":39,"volume":899,"transactions":9,"vwap":898},"2026-06-23",20.675,22.57,20.24,21.28,46627100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":203,"percent_change":667,"volume":906,"transactions":9,"vwap":905},"2026-06-22",20.87,22.475,20.405,21.38,38322300,{"date":908,"open":909,"high":910,"low":889,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",20.78,21.48,21.36,1.115,5.51,35772800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",20.95,21.42,20.17,20.245,-0.395,-1.91,25801800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",22.049999,22.44,20.425,20.64,-2.06,-9.07,33373900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",22.47,23.565,22.14,22.7,1.72,8.2,44900900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",20.66,21.945,20.28,20.98,0.35,1.7,34662800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",19.27,21.231,19.16,20.63,1.185,6.09,46720800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",19.595,20.84,19.375,19.445,-0.245,-1.24,32632200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",21.675,22.63,18.47,19.69,-2.075,-9.53,49060800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",21.34,22.79,20.725,21.765,1.085,5.25,35468700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",23.165,23.19,20.1,20.68,-3.48,-14.4,50337900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",23.38,25.02,22.95,24.16,0.065,0.27,48003300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",26.56,28.059999,23.78,24.094999,-2.785,-10.36,78372500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":790,"volume":1021,"transactions":9,"vwap":1019},"2026-06-02",25.46,27.24,25.43,26.88,1.25,74159600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":667,"percent_change":948,"volume":1028,"transactions":9,"vwap":1027},"2026-06-01",24.74,26.48,24.049999,25.63,70028400,{"date":1030,"open":1031,"high":1007,"low":1032,"close":1033,"change":628,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",26.445,24.435,25.54,-5.51,61186100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",24.89,27.58,24.15,27.030001,2.41,9.79,86061200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",24.625,25.852,23.62,24.62,-0.445,-1.78,56481100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",26.01,26.57,23.72,25.065001,-1.355,-5.13,89078700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",22.96,27.785,22.66,26.42,4.38,19.87,204233200,{"date":1073,"open":1074,"high":1075,"low":567,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",18.685,22.1,22.040001,5.16,30.57,148238500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",16.094999,17.21,15.85,16.88,0.92,5.76,27194100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":215,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",16.275,16.76,15.46,15.96,-3.97,20581400,{"date":1098,"open":1099,"high":871,"low":656,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",17.905,16.62,-1.23,-6.89,31095700,{"date":1105,"open":1106,"high":973,"low":841,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",18.44,17.85,-1.42,-7.37,27061900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":953,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":953},"2026-05-14",18.16,19.835,17.825,0.855,4.64,33827800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",19.15,19.17,17.89,18.415,-0.655,-3.43,27158600,{"date":1129,"open":1130,"high":1131,"low":864,"close":1132,"change":330,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-12",20.5,21.02,19.07,-7.02,49520600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",18.665,20.85,18.332,20.51,1.57,8.29,44620300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-08",18.835,19,17.75,18.94,0.6,3.27,18261100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":890,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-07",19.275,19.64,18.065001,18.34,-8.71,25537300,{"date":1162,"open":833,"high":1163,"low":1164,"close":1165,"change":589,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-06",20.12,18.49,20.09,9.96,35257900,{"date":1169,"open":1123,"high":973,"low":1170,"close":1171,"change":494,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-05",17.08,18.27,3.22,24574700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":569,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-04",17.51,18.649,17.329,17.7,1.14,27828800,{"date":1183,"open":800,"high":1184,"low":1185,"close":502,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":502},"2026-05-01",17.635,16.805,0.05,0.29,16601500,{"date":1190,"open":705,"high":1176,"low":1191,"close":646,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":646},"2026-04-30",16.059999,1.37,8.52,25523300,{"date":1196,"open":1197,"high":1198,"low":211,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",16.23,16.245,16.08,-0.31,-1.89,21490000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":388,"percent_change":22,"volume":1209,"transactions":9,"vwap":1208},"2026-04-28",16.47,16.63,16.049999,16.39,17554300,{"date":1211,"open":326,"high":1212,"low":317,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-27",16.949,16.91,0.3,1.81,18203500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":627,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-24",17.12,17.15,16.1,16.61,-1.48,19593900,{"date":1226,"open":1227,"high":1228,"low":286,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",18.01,18.266,16.86,-1.52,-8.27,27598800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":204,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",18.785,19.23,17.92,18.38,0.71,34076000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":46,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-21",19.66,19.88,18.158,18.25,-7.08,35942000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1156,"change":1254,"percent_change":781,"volume":1255,"transactions":9,"vwap":1156},"2026-04-20",19.26,19.885,18.79,-0.17,37783100,{"date":1257,"open":1258,"high":919,"low":1121,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",19.91,19.81,0.36,1.85,40352800,{"date":1264,"open":1265,"high":1165,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",19.55,18.115,19.45,0.34,1.78,62582300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":819,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-15",17.875,19.51,17.181,19.11,13.28,77175300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",15.72,17.39,15.71,16.87,1.74,11.5,56976100,{"date":1289,"open":1290,"high":397,"low":1291,"close":356,"change":456,"percent_change":1292,"volume":1293,"transactions":9,"vwap":356},"2026-04-13",14.42,14.17,3.07,16907500,{"date":1295,"open":1290,"high":433,"low":1296,"close":755,"change":818,"percent_change":1297,"volume":1298,"transactions":9,"vwap":755},"2026-04-10",14.31,2.59,17339900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1296,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1296},"2026-04-09",14.33,14.69,14.03,-0.22,-1.51,20875900,{"date":1308,"open":1309,"high":73,"low":16,"close":1310,"change":142,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-08",15.139,14.53,4.99,24859100,{"date":1314,"open":774,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-07",14.13,13.285,13.84,-0.36,-2.54,20967000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":768,"percent_change":455,"volume":1327,"transactions":9,"vwap":1326},"2026-04-06",14.06,14.555,13.86,14.2,16002400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":142,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-02",12.89,14.245,12.81,14.19,5.11,25642900,{"date":1337,"open":1338,"high":697,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-01",14.3,13.44,13.5,-0.54,-3.85,22742200,{"date":1345,"open":1346,"high":717,"low":1347,"close":1348,"change":1180,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-31",13.23,13.06,14.04,8.84,26696000,{"date":1352,"open":1353,"high":1354,"low":27,"close":1355,"change":159,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-30",13.4,13.57,12.9,-3.15,26504600,{"date":1359,"open":756,"high":754,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",13.21,13.32,-1.09,-7.56,26114700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":17,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":17},"2026-03-26",14.77,14.9,14.24,-0.73,-4.82,20765700,{"date":1374,"open":1375,"high":514,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-25",16,14.782,15.14,-0.46,-2.95,27814300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":726,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":726},"2026-03-24",15.48,16.09,15.07,-0.28,-1.76,23511900,{"date":1390,"open":1385,"high":263,"low":1391,"close":1392,"change":177,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-23",14.96,15.88,6.72,25794400,{"date":1396,"open":695,"high":1397,"low":1398,"close":706,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":706},"2026-03-20",15.225,14.37,-0.53,-3.44,24794800,{"date":1403,"open":1404,"high":367,"low":1405,"close":73,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":73},"2026-03-19",15.19,14.731,-0.26,-1.66,23808200,{"date":1410,"open":1094,"high":1411,"low":1412,"close":283,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":283},"2026-03-18",16.205,15.61,-0.55,-3.39,25721600,{"date":1417,"open":1418,"high":645,"low":1419,"close":1420,"change":1421,"percent_change":475,"volume":1422,"transactions":9,"vwap":1420},"2026-03-17",16.165,15.75,16.22,0.08,21122600,{"date":1424,"open":802,"high":537,"low":1425,"close":1426,"change":174,"percent_change":147,"volume":1427,"transactions":9,"vwap":1426},"2026-03-16",15.565,16.14,28842600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":794,"change":53,"percent_change":1433,"volume":1434,"transactions":9,"vwap":794},"2026-03-13",16.43,17.251,15.9,0.62,26888600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":549,"volume":1442,"transactions":9,"vwap":1440},"2026-03-12",16.635,16.73,15.84,16.07,-0.87,24804300,{"date":1444,"open":809,"high":823,"low":1445,"close":482,"change":68,"percent_change":608,"volume":1446,"transactions":9,"vwap":482},"2026-03-11",16.575,23368600,{"date":1448,"open":546,"high":1449,"low":1450,"close":809,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":809},"2026-03-10",17.925,16.96,-0.61,-3.47,23912100,{"date":1455,"open":1456,"high":1457,"low":705,"close":1458,"change":137,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-09",16.565,17.69,17.6,3.47,26103300,{"date":1462,"open":1100,"high":841,"low":802,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-06",17.01,0.04,0.24,26839400,{"date":1468,"open":809,"high":1469,"low":395,"close":524,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":524},"2026-03-05",17.030001,-0.79,-4.45,41786500,{"date":1474,"open":1475,"high":1476,"low":1085,"close":834,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":834},"2026-03-04",17.040001,17.957,0.8,4.72,27203800,{"date":1481,"open":482,"high":544,"low":825,"close":1450,"change":1370,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1450},"2026-03-03",-4.13,29009900,{"date":1485,"open":1486,"high":1487,"low":275,"close":1457,"change":1003,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1457},"2026-03-02",16.69,17.776,1.55,19302300,{"date":1491,"open":1266,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-27",18.17,16.625,17.42,-1.22,-6.55,26199900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-26",18.295,19.21,18.07,18.64,1.01,5.73,53658800,{"date":1508,"open":1509,"high":1510,"low":645,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-25",16.79,17.79,17.63,1.15,6.98,31507200,{"date":1516,"open":1517,"high":1438,"low":1518,"close":645,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":645},"2026-02-24",15.915,15.655,0.46,2.87,24675800,{"date":1523,"open":1524,"high":327,"low":336,"close":656,"change":53,"percent_change":1525,"volume":1526,"transactions":9,"vwap":656},"2026-02-23",15.49,0.63,21337300,{"date":1528,"open":514,"high":826,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-20",15.5,15.92,-0.68,-4.1,28409300,{"date":1535,"open":1392,"high":1536,"low":707,"close":284,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":284},"2026-02-19",16.74,0.42,2.6,28121900,{"date":1541,"open":1542,"high":1486,"low":1543,"close":1544,"change":137,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",15.56,15.255,16.18,3.78,28856700,{"date":1548,"open":1549,"high":1550,"low":396,"close":463,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":463},"2026-02-17",15.535,16.365,-0.5,-3.11,29060100,{"date":1555,"open":1529,"high":1556,"low":385,"close":1384,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1384},"2026-02-13",16.235,1.1,7.34,28503300,{"date":1561,"open":1562,"high":1384,"low":1563,"close":358,"change":330,"percent_change":1564,"volume":1565,"transactions":9,"vwap":358},"2026-02-12",16.065001,14.785,-8.76,35116500,{"date":1567,"open":1568,"high":1569,"low":1419,"close":1430,"change":1341,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1430},"2026-02-11",17.035,17.09,-3.18,32726600,{"date":1573,"open":1574,"high":1148,"low":1509,"close":524,"change":858,"percent_change":1575,"volume":1576,"transactions":9,"vwap":524},"2026-02-10",17.22,-3.52,23728000,{"date":1578,"open":626,"high":1579,"low":1509,"close":1580,"change":234,"percent_change":1531,"volume":1581,"transactions":9,"vwap":1580},"2026-02-09",17.97,17.59,24971400,{"date":1583,"open":1383,"high":1584,"low":375,"close":547,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":547},"2026-02-06",17.74,2.735,18.26,37179200,{"date":1589,"open":307,"high":1590,"low":424,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-05",16.645,14.975,-2.215,-12.89,36616000,{"date":1596,"open":595,"high":1597,"low":1556,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-04",18.084999,17.19,-1.02,-5.6,35971700,{"date":1603,"open":596,"high":1604,"low":626,"close":557,"change":475,"percent_change":1605,"volume":1606,"transactions":9,"vwap":557},"2026-02-03",18.3,2.82,30609000,{"date":1608,"open":1609,"high":1238,"low":1610,"close":547,"change":1378,"percent_change":1611,"volume":1612,"transactions":9,"vwap":547},"2026-02-02",18.37,17.23,-2.53,25196700,{"date":1614,"open":1615,"high":1156,"low":294,"close":1492,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1492},"2026-01-30",19.635,-1.68,-8.46,34008900,{"date":1620,"open":1621,"high":1622,"low":953,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-29",21.49,21.58,19.85,-2.16,-9.81,33989300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":349,"percent_change":164,"volume":1633,"transactions":9,"vwap":1632},"2026-01-28",22.34,22.52,21.665,22.01,25838300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-27",22.145,22.58,21.4,22.31,0.55,2.53,27344500,{"date":1644,"open":1645,"high":1009,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-26",23.43,21.41,21.76,-1.69,-7.21,30100500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1305,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-23",24.955,25.21,23.255,23.45,-6.05,30257000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-22",24.465,25.5,24.25,24.96,1.29,5.45,33981500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":255,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-21",25.485,26.27,22.41,23.67,-5.28,48217900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-20",24.565,26.5,23.71,24.99,-0.63,-2.46,45908900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1086,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-16",25.115,26.18,24.56,25.62,3.72,33778200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1599,"percent_change":1095,"volume":1699,"transactions":9,"vwap":1698},"2026-01-15",26.29,26.49,24.65,24.7,33388600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1020,"percent_change":1334,"volume":1706,"transactions":9,"vwap":1705},"2026-01-14",24.194,25.73,23.76,25.72,29380700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-13",25.82,26.25,24.305,24.47,-1.06,-4.15,27646200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-12",24.4,25.635,23.93,25.53,0.81,3.28,25656800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1399,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-09",25.44,26.7,24.71,24.72,-2.1,36676100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1464,"percent_change":276,"volume":1739,"transactions":9,"vwap":1738},"2026-01-08",24.8,26.38,24.51,25.25,32389000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1654,"change":1254,"percent_change":445,"volume":1745,"transactions":9,"vwap":1654},"2026-01-07",25.13,26.44,24.835,30159600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":818,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-06",24.91,25.655,23.83,25.38,1.48,30380200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":618,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-05",23.69,25.848,23.55,25.01,5.97,39538400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-02",22.56,24.0049992,21.62,23.6,1.45,6.55,37387200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1406,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-31",22.45,22.67,21.93,22.15,-1.16,23242500,{"date":1780,"open":896,"high":1065,"low":1781,"close":1672,"change":757,"percent_change":1525,"volume":1782,"transactions":9,"vwap":1672},"2025-12-30",22.07,24875600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-29",21.955,22.769,21.53,22.27,-0.11,-0.49,33581400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-26",24.36,24.37,22.33,22.38,-2.13,-8.69,28311100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1737,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1737},"2025-12-24",25.205,25.22,24.040001,-0.6,-2.39,18157100,{"date":1810,"open":1811,"high":1812,"low":1748,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-23",25.9,26.73,25.11,-1.77,-6.58,34499800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1019,"change":1822,"percent_change":686,"volume":1823,"transactions":9,"vwap":1019},"2025-12-22",24.57,27.67,24.362,3.12,59955600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1704,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1704},"2025-12-19",22.945,24.030001,22.82,0.94,4.12,32120000,{"date":1833,"open":1767,"high":1834,"low":1835,"close":1828,"change":948,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1828},"2025-12-18",23.96,22.25,1.56,34275800,{"date":1839,"open":1840,"high":1804,"low":1672,"close":935,"change":628,"percent_change":1841,"volume":1842,"transactions":9,"vwap":935},"2025-12-17",24.19,-6.22,33844400,{"date":1844,"open":1845,"high":1795,"low":1846,"close":1834,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1834},"2025-12-16",23.1,23.07,0.43,1.83,27084200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-15",26.07,26.084999,23.505,23.53,-2.31,-8.94,33711200,{"date":1860,"open":1861,"high":1019,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-12",26.295,25.059999,25.84,-1.04,-3.87,31266500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1019,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1019},"2025-12-11",25.98,27.084999,24.73,0.76,2.91,38780300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1731,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-10",27.73,27.75,26.09,26.12,-7.44,45188000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-09",27.76,28.46,26.78,28.22,-0.04,-0.14,31275800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-08",28.75,29.45,27.02,28.26,0.15,0.53,33282500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-05",29.545,29.6,27.33,28.11,-1.95,-6.49,51097800,{"date":1911,"open":1709,"high":1912,"low":1721,"close":1913,"change":1914,"percent_change":462,"volume":1915,"transactions":9,"vwap":1913},"2025-12-04",30.205,30.059999,4.02,76980500,{"date":1917,"open":1918,"high":1710,"low":1855,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-03",23.9,26.040001,2.16,9.05,34325300,{"date":1924,"open":1834,"high":1925,"low":1758,"close":1926,"change":1847,"percent_change":1848,"volume":1927,"transactions":9,"vwap":1926},"2025-12-02",24.94,23.88,29149900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1656,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1656},"2025-12-01",24.915,24.98,23.4,-2.12,-8.29,29818000,{"date":1937,"open":1938,"high":1879,"low":1939,"close":1940,"change":245,"percent_change":245,"volume":1941,"transactions":9,"vwap":1940},"2025-11-28",25.71,25.272,25.57,13998400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1940,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1940},"2025-11-26",26.365,26.525,25.29,-0.51,-1.96,28827600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1790,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-25",25.489,26.785,24.61,26.08,-1.84,40036100,{"date":1959,"open":1058,"high":1960,"low":1961,"close":1057,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1057},"2025-11-24",26.76,23.635,2.98,12.63,42765900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-21",23.11,23.68,21,23.59,0.79,3.46,52393900,{"date":1975,"open":1976,"high":1019,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-20",26.32,22.65,22.8,-2.66,-10.45,54124700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1016,"change":627,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1016},"2025-11-19",25.79,27.18,25.31,-0.97,40792200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1938,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1938},"2025-11-18",24.35,25.91,24.24,1.02,4.13,43847100,{"date":1998,"open":1931,"high":1999,"low":1840,"close":2000,"change":1470,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-17",25.99,24.69,-3.1,43085200,{"date":2004,"open":1767,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-14",26.83,23.37,25.48,0.28,1.11,68287500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2001,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-13",26.99,27.41,24.75,25.2,-10.95,65493200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2001,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-12",31.12,31.65,28.049999,28.3,-9.87,50651600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1616,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-11",31.08,32.18,30.24,31.4,-5.08,51004200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-10",34.099998,34.71,32.6,33.080002,-0.69,-2.04,38866000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-07",32.82,33.81,30.62,33.77,-0.59,-1.72,57796500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-06",37.11,37.14,34.2,34.36,-2.93,-7.86,46667000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":123,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-05",36.28,38,35,37.29,6,41383300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-04",37.029999,38.62,34.645,35.18,-3.94,-10.07,55462800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-03",44.31,44.38,39,39.12,-5.15,-11.63,59342400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1830,"volume":2095,"transactions":9,"vwap":2093},"2025-10-31",42.23,44.52,41.68,44.27,1.75,67133200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-30",38.080002,42.89,37.68,42.52,3.11,7.89,64904700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-29",37.69,40.075001,36.9,39.41,2.34,6.31,64001300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-28",40.044998,42.93,36.991,37.07,-3.17,-7.88,93119800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-27",39.565,42.61,39.14,40.24,1.4,3.6,71650800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":922,"volume":2139,"transactions":9,"vwap":2137},"2025-10-24",41.25,43.46,38.695,38.84,-0.755,87712800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-23",40.38,41.96,37.66,39.595,3.535,9.8,164337700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2076,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-22",38.52,39.72,34.14,36.060001,-9.85,114958400,{"date":2158,"open":2101,"high":2159,"low":2160,"close":2161,"change":851,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-21",43.6,39.049999,40,-7.64,82535100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-20",47.48,47.78,42.18,43.31,-3.07,-6.62,87195200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":851,"volume":2180,"transactions":9,"vwap":2178},"2025-10-17",44.66,48.25,43.65,46.38,-1.59,112310500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-16",54.695,55.16,46.87,47.97,-8.37,-14.86,138635900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-15",57.88,57.97,50.5,56.34,0.22,0.39,136181800,{"date":2200,"open":2201,"high":26,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-14",54.845,50,56.12,1.21,2.2,148012800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":999,"volume":2214,"transactions":9,"vwap":2212},"2025-10-13",46.46,55.23,46.37,54.91,10.99,181160700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-10",47.83,49.13,43.89,43.92,-3.19,-6.77,138979700,{"date":2225,"open":2226,"high":2227,"low":2099,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-09",43.34,48.22,47.11,3.88,8.98,155458400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1531,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-08",44.26,48.23,41.46,43.23,-1.55,166627500,{"date":2241,"open":2177,"high":2242,"low":2243,"close":2244,"change":2205,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-07",46.18,40.71,43.91,5.27,174843700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1830,"volume":2254,"transactions":9,"vwap":2252},"2025-10-06",38.805,43.11,38.367,41.71,1.65,110767900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-03",36.99,40.63,35.75,40.060001,4.66,13.16,155531200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-02",30.67,35.81,30.46,35.4,5.55,18.59,146006200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":569,"volume":2280,"transactions":9,"vwap":2278},"2025-10-01",29.1,31.39,28.65,29.85,0.06,84797300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":757,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-30",29.22,30.624,28.97,29.79,0.47,72038300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-29",31.83,32.535,28.45,29.65,-1.53,-4.91,95487600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-26",32.155,33.98,30.74,31.18,-0.92,-2.87,100109900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1519,"percent_change":1768,"volume":2313,"transactions":9,"vwap":2312},"2025-09-25",29.815,32.83,28.78,32.099998,129306900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":494,"volume":2321,"transactions":9,"vwap":2319},"2025-09-24",32.68,34.4,29.71,31.64,0.18,141839200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":288,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-23",29.39,32.4,28.841,31.46,10.89,103564700,{"date":2331,"open":2332,"high":2333,"low":1662,"close":2334,"change":559,"percent_change":1399,"volume":2335,"transactions":9,"vwap":2334},"2025-09-22",26.33,29.59,28.37,87217900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1545,"percent_change":199,"volume":2342,"transactions":9,"vwap":2341},"2025-09-19",24.78,29.09,24.725,28.52,127847900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1024,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1024},"2025-09-18",22.875,26.21,22.4,2.75,12.51,113908000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-17",20.07,22.13,19.82,21.99,1.99,9.95,77851300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1971,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-16",19.4,20.3,18.92,20,4.11,43946800,{"date":2369,"open":2370,"high":2371,"low":1137,"close":1501,"change":169,"percent_change":1525,"volume":2372,"transactions":9,"vwap":1501},"2025-09-15",19.075001,19.72,43217000,{"date":2374,"open":636,"high":2375,"low":275,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-12",20.125,19.09,2.4,14.38,112179000,{"date":2381,"open":625,"high":537,"low":2382,"close":1486,"change":475,"percent_change":288,"volume":2383,"transactions":9,"vwap":1486},"2025-09-11",16.040001,38165200,{"date":2385,"open":405,"high":1100,"low":1221,"close":2386,"change":1200,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-10",16.19,-1.88,32877300,{"date":2390,"open":210,"high":1486,"low":328,"close":286,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":286},"2025-09-09",1.35,8.91,45080700,{"date":2395,"open":2396,"high":1524,"low":2397,"close":213,"change":1186,"percent_change":74,"volume":2398,"transactions":9,"vwap":213},"2025-09-08",15.21,14.98,24957100,{"date":2400,"open":2401,"high":1518,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-05",15.39,14.47,15.1,-0.02,-0.13,33450100,{"date":2408,"open":737,"high":283,"low":190,"close":2409,"change":1421,"percent_change":1899,"volume":2410,"transactions":9,"vwap":2409},"2025-09-04",15.12,29216800,{"date":2412,"open":367,"high":408,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-03",14.935,15.04,-0.48,-3.09,27360100,{"date":2419,"open":2420,"high":2421,"low":665,"close":2422,"change":265,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-02",15.835,16.030001,15.52,-4.37,64148900,{"date":2426,"open":284,"high":1509,"low":705,"close":1197,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1197},"2025-08-29",-0.35,-2.11,42451100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-28",15.715,17.268,15.68,16.58,1.19,7.73,75480500,{"date":2440,"open":443,"high":1384,"low":1385,"close":2401,"change":667,"percent_change":137,"volume":2441,"transactions":9,"vwap":2401},"2025-08-27",43923400,{"date":2443,"open":2444,"high":2445,"low":1398,"close":211,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":211},"2025-08-26",14.4,15.35,0.83,5.74,39223700,{"date":2450,"open":432,"high":1368,"low":2451,"close":2402,"change":2427,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2402},"2025-08-25",14.12,-2.36,23401600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":432,"change":1640,"percent_change":2459,"volume":2460,"transactions":9,"vwap":432},"2025-08-22",14.185,14.97,13.82,3.85,29793400,{"date":2462,"open":2463,"high":715,"low":2464,"close":2465,"change":1790,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-21",14.64,14.175,14.27,-3.32,22675600,{"date":2469,"open":1368,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-20",15.03,13.97,14.76,-0.4,-2.64,26581600,{"date":2477,"open":2478,"high":2479,"low":666,"close":386,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":386},"2025-08-19",16.465,16.905,-1.47,-8.84,37661200,{"date":2484,"open":305,"high":1475,"low":317,"close":1206,"change":2404,"percent_change":234,"volume":2485,"transactions":9,"vwap":1206},"2025-08-18",26820400,{"date":2487,"open":2488,"high":2489,"low":337,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-15",17.795,17.83,16.65,-1.33,-7.4,48381500,{"date":2495,"open":2496,"high":2497,"low":1221,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-14",16.75,18.1,17.98,0.74,4.29,63512100,{"date":2503,"open":1420,"high":2504,"low":454,"close":492,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":492},"2025-08-13",18.155,1.04,6.42,92447800,{"date":2509,"open":2510,"high":504,"low":1383,"close":816,"change":2196,"percent_change":2511,"volume":2512,"transactions":9,"vwap":816},"2025-08-12",15.65,1.38,35648500,{"date":2514,"open":2515,"high":794,"low":2516,"close":2517,"change":2518,"percent_change":29,"volume":2519,"transactions":9,"vwap":2517},"2025-08-11",15.42,15.215,15.98,0.54,28439100,{"date":2521,"open":408,"high":337,"low":425,"close":462,"change":1304,"percent_change":2522,"volume":2523,"transactions":9,"vwap":462},"2025-08-08",-1.4,20793300,{"date":2525,"open":707,"high":221,"low":1543,"close":454,"change":738,"percent_change":930,"volume":2526,"transactions":9,"vwap":454},"2025-08-07",27526400,{"date":2528,"open":2529,"high":493,"low":243,"close":338,"change":2415,"percent_change":2530,"volume":2531,"transactions":9,"vwap":338},"2025-08-06",16.302,-2.91,24349400,{"date":2533,"open":244,"high":2534,"low":463,"close":1205,"change":1239,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1205},"2025-08-05",16.855,4.51,45290400,{"date":2538,"open":2539,"high":1392,"low":1338,"close":230,"change":677,"percent_change":2540,"volume":2541,"transactions":9,"vwap":230},"2025-08-04",14.48,11.61,50062600,{"date":2543,"open":1348,"high":1398,"low":2544,"close":2451,"change":728,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2451},"2025-08-01",13.61,-2.62,31989500,{"date":2548,"open":755,"high":264,"low":2402,"close":2549,"change":74,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-31",14.5,2.33,50653500,{"date":2553,"open":2554,"high":654,"low":2555,"close":1291,"change":349,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1291},"2025-07-30",14.65,14.02,-2.07,24466200,{"date":2559,"open":1093,"high":1440,"low":2560,"close":2402,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2402},"2025-07-29",14.36,-1.1,-7.06,31378200,{"date":2565,"open":2566,"high":2567,"low":2396,"close":2568,"change":204,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-28",15.86,16.317,15.57,0.84,33355400,{"date":2572,"open":395,"high":395,"low":369,"close":462,"change":1947,"percent_change":2573,"volume":2574,"transactions":9,"vwap":462},"2025-07-25",-3.2,21368400,{"date":2576,"open":625,"high":504,"low":2577,"close":264,"change":147,"percent_change":360,"volume":2578,"transactions":9,"vwap":264},"2025-07-24",15.87,34835400,{"date":2580,"open":1542,"high":2581,"low":2445,"close":1426,"change":1239,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1426},"2025-07-23",16.305,4.6,32975100,{"date":2585,"open":1221,"high":2586,"low":2587,"close":384,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":384},"2025-07-22",16.137,14.75,-0.65,-4.04,40588200,{"date":2592,"open":1220,"high":2593,"low":2421,"close":1199,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1199},"2025-07-21",17.385,-1.08,-6.29,44336600,{"date":2598,"open":2599,"high":1282,"low":1094,"close":800,"change":203,"percent_change":169,"volume":2600,"transactions":9,"vwap":800},"2025-07-18",16.71,56511300,{"date":2602,"open":1221,"high":2603,"low":253,"close":626,"change":2604,"percent_change":29,"volume":2605,"transactions":9,"vwap":626},"2025-07-17",17.17,0.58,83133000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":316,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":316},"2025-07-16",13.8,16.84,13.78,3.84,30.19,192877500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":68,"percent_change":113,"volume":2620,"transactions":9,"vwap":2619},"2025-07-15",12.99,13.02,12.48,12.72,22620300,{"date":2622,"open":2623,"high":1355,"low":2624,"close":2625,"change":137,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-14",12.3,12.165,12.77,4.84,26361100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":464,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-11",12.95,13.075,12.08,12.18,-6.52,30496900,{"date":2637,"open":675,"high":2638,"low":2639,"close":2639,"change":2415,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-10",13.685,13.03,-3.55,25768100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":204,"percent_change":277,"volume":2648,"transactions":9,"vwap":2647},"2025-07-09",13.635,13.89,12.83,13.51,31627700,{"date":2650,"open":1317,"high":1369,"low":2651,"close":2652,"change":223,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-08",13.25,13.38,-2.69,37275400,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1214,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-07",13.215,13.845,12.42,13.75,2.23,50496100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":818,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-03",12.915,13.47,12.86,13.45,2.83,35342500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2094,"percent_change":453,"volume":2677,"transactions":9,"vwap":2676},"2025-07-02",11.51,13.1,11.43,13.08,65581800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1399,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-01",11.635,11.75,11.23,11.33,-4.47,28156600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1971,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-30",11.19,12.09,11.14,11.86,7.14,48094800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1889,"percent_change":1318,"volume":2700,"transactions":9,"vwap":2699},"2025-06-27",11.32,11.41,10.8,11.07,52444700,{"date":2702,"open":2703,"high":2704,"low":2699,"close":2705,"change":203,"percent_change":2320,"volume":2706,"transactions":9,"vwap":2705},"2025-06-26",11.24,11.52,11.11,27523000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-25",11.79,12.03,11.03,11.09,-0.41,-3.57,29108700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":1286,"change":1239,"percent_change":2721,"volume":2722,"transactions":9,"vwap":1286},"2025-06-24",11.3,11.62,11.165,6.58,30463000,{"date":2724,"open":2698,"high":2725,"low":2726,"close":2727,"change":874,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-23",11,10.3,10.79,-2.44,33264900,{"date":2731,"open":2673,"high":2732,"low":2733,"close":2734,"change":608,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-20",11.58,11.01,11.06,-2.56,27759500,{"date":2738,"open":2719,"high":2739,"low":2690,"close":2740,"change":2405,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-18",11.77,11.35,-1.13,30230000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":517,"change":1531,"percent_change":2748,"volume":2749,"transactions":9,"vwap":517},"2025-06-17",12.01,12.22,11.38,-5.59,33958800,{"date":2751,"open":2752,"high":2753,"low":1286,"close":2754,"change":1872,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-16",11.64,12.28,12.16,6.67,47085400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":718,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-13",11.65,11.92,11.31,11.4,-5.79,45368100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2769,"change":159,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-12",12.61,13.385,12.1,-3.35,93622200,{"date":2773,"open":2774,"high":2775,"low":2691,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-06-11",12.19,13.56,12.52,1.28,11.39,178367000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2703,"change":387,"percent_change":265,"volume":2785,"transactions":9,"vwap":2703},"2025-06-10",11.53,12.12,11.08,61400200,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2696,"change":1464,"percent_change":948,"volume":2790,"transactions":9,"vwap":2696},"2025-06-09",11.83,11.1,43412700,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2197,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-06",11.22,11.755,10.98,11.28,3.58,38279600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2328,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2328},"2025-06-05",11.81,11.82,10.71,-0.93,-7.87,35304700,{"date":2808,"open":2783,"high":2809,"low":2759,"close":2802,"change":1304,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2802},"2025-06-04",12.175,-1.83,29530600,{"date":2813,"open":2814,"high":2646,"low":2802,"close":2815,"change":1304,"percent_change":103,"volume":2816,"transactions":9,"vwap":2815},"2025-06-03",12.57,12.04,42259500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1898,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-02",12.265,12.5,11.823,12.26,1.24,29878800,{"date":2826,"open":2820,"high":2827,"low":2828,"close":2829,"change":1864,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-30",12.75,11.752,12.11,-7.91,53928500,{"date":2833,"open":17,"high":2587,"low":2834,"close":2835,"change":2836,"percent_change":796,"volume":2837,"transactions":9,"vwap":2835},"2025-05-29",13.05,13.15,-1.01,47543200,{"date":2839,"open":2840,"high":2841,"low":2608,"close":2842,"change":174,"percent_change":254,"volume":2843,"transactions":9,"vwap":2842},"2025-05-28",13.855,14.49,14.16,52811600,{"date":2845,"open":2457,"high":211,"low":2660,"close":1333,"change":2846,"percent_change":2204,"volume":2847,"transactions":9,"vwap":1333},"2025-05-27",0.17,77321600,{"date":2849,"open":2850,"high":1302,"low":2625,"close":2555,"change":276,"percent_change":1512,"volume":2851,"transactions":9,"vwap":2555},"2025-05-23",13.04,107968800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":1325,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":1325},"2025-05-22",11.032,14.44,10.94,2.9,26.46,165197100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":548,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-21",11.845,12.07,10.775,10.96,-8.05,66748600,{"date":2869,"open":27,"high":2870,"low":2673,"close":2760,"change":2405,"percent_change":2594,"volume":2871,"transactions":9,"vwap":2760},"2025-05-20",12.69,92681100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":569,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-19",11.49,12.225,11.15,12.05,1.69,60550800,{"date":2881,"open":2877,"high":2776,"low":2704,"close":2882,"change":118,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-16",11.85,2.69,67589800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":214,"percent_change":781,"volume":2891,"transactions":9,"vwap":2890},"2025-05-15",11.395,11.925,11.18,11.54,52940100,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2752,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2752},"2025-05-14",10.22,12.39,10.18,1.775,17.99,132878300,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-13",10.25,10.795,9.85,9.865,-1.685,-14.59,74248700,{"date":2910,"open":2911,"high":2912,"low":2784,"close":2913,"change":277,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-12",11.78,11.98,11.55,9.17,87924800,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1003,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-09",10.31,10.64,10.04,10.58,2.62,58545500,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2918,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2918},"2025-05-08",9.935,10.43,9.3,1.06,11.46,71091600,{"date":2933,"open":2934,"high":2147,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-07",9.69,9.14,9.25,-0.535,-5.47,21805900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":667,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-06",9.47,9.84,9.2,9.785,0.93,16962500,{"date":2949,"open":2950,"high":2950,"low":2951,"close":2952,"change":527,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-05",10.38,9.51,9.695,-8.8,34754600,{"date":2956,"open":2957,"high":2958,"low":2957,"close":2959,"change":708,"percent_change":514,"volume":2960,"transactions":9,"vwap":2959},"2025-05-02",9.221,10.92,10.63,69215600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2935,"change":1003,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2935},"2025-05-01",9.11,9.275,8.935,3.04,16256400,{"date":2969,"open":2970,"high":2971,"low":180,"close":2972,"change":768,"percent_change":378,"volume":2973,"transactions":9,"vwap":2972},"2025-04-30",8.59,8.89,8.87,13712600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1318,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-04-29",9.33,9.44,8.83,8.86,-3.9,19429100,{"date":184,"open":2983,"high":2984,"low":2985,"close":2986,"change":874,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},9.49,10.05,9.01,9.22,-2.85,31008400]