[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMND":3,"homepage-market-summary":31,"stock-historical-LMND":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LMND","2026-10-05",{"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},"Lemonade, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Lemonade Inc operates in the insurance industry. The company offers digital and artificial intelligence based platform for various insurances and for settling claims and paying premiums. The platform ensures transparency in issuing policies and settling disputes. The company is using technology, data, artificial intelligence, contemporary design, and social impact to deliver delightful and affordable insurances. The Company operates in one report segment providing personal property and casualty insurance products within the United States and Europe, including the UK.","1,282","New York, NY",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},46.67,46.05,46.885,45.74,46.49,0.18,0.39,878492.890888,17980,46.4606,99.9,43.28,2021912.1507488526,6,1572,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,42,49,55,62,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":21,"is_up":40,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":39,"is_up":40,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":40,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":40,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},27.63,2165357,790355149.837962,66.09,"2025-04-23",[183,184,194,205,216,227,238,249,259,270,281,292,303,314,325,334,344,355,365,376,387,398,409,420,431,442,453,463,474,484,495,506,517,527,538,548,558,569,578,589,600,609,620,630,639,648,656,666,677,687,698,709,720,731,741,752,761,770,779,788,797,804,812,820,829,838,847,854,863,871,879,888,897,905,913,922,931,940,949,957,966,974,982,990,998,1005,1013,1022,1030,1039,1048,1056,1065,1073,1081,1089,1096,1104,1112,1119,1126,1133,1140,1149,1157,1166,1173,1181,1186,1195,1203,1209,1216,1225,1232,1239,1248,1256,1264,1273,1280,1289,1296,1303,1311,1319,1328,1337,1345,1353,1362,1370,1378,1384,1392,1401,1410,1418,1424,1432,1440,1447,1454,1462,1470,1478,1486,1493,1501,1508,1514,1521,1530,1536,1543,1551,1558,1567,1576,1584,1593,1598,1607,1616,1625,1634,1643,1652,1661,1669,1678,1687,1695,1704,1712,1721,1729,1737,1745,1753,1760,1768,1776,1785,1794,1802,1810,1819,1828,1835,1844,1853,1860,1868,1875,1881,1889,1897,1905,1913,1920,1929,1937,1946,1954,1961,1967,1973,1982,1990,1998,2005,2012,2020,2029,2034,2043,2051,2060,2065,2074,2082,2090,2099,2106,2112,2119,2127,2134,2143,2150,2158,2165,2173,2180,2185,2192,2197,2205,2211,2218,2225,2231,2240,2246,2253,2261,2268,2273,2281,2289,2297,2305,2310,2315,2322,2329,2336,2343,2347,2354,2362,2369,2375,2381,2388,2396,2403,2410,2418,2424,2429,2435,2443,2451,2457,2464,2472,2478,2483,2490,2496,2501,2508,2515,2523,2528,2535,2544,2550,2557,2562,2571,2580,2589,2597,2605,2614,2621,2629,2638,2645,2654,2662,2670,2677,2685,2692,2699,2708,2717,2726,2734,2742,2749,2757,2764,2771,2777,2785,2793,2801,2810,2817,2825,2834,2842,2848,2856,2864,2869,2875,2882,2888,2895,2902,2909,2917,2926,2933,2940,2949,2957,2965,2974,2983,2990,2999,3006,3014,3022,3029,3036,3042,3049,3056,3064,3072,3079,3086,3092,3099,3105,3113,3119],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",48,48.47,45.94,-0.27,-0.58,792837.559125,16338,46.6911,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",45.48,46.9,45.05,46.76,1.62,3.59,998323.304686,19973,46.2392,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",45.24,45.95,44.5853,45.14,0.54,1.21,983705.871088,20354,45.3714,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",44.3,44.955,43.92,44.6,0.69,1.57,1121093.12994,24652,44.5607,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",44.14,44.4786,43.39,43.91,-1.02,-2.27,1139806.007626,25250,43.8768,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",45.59,46.32,44.855,44.93,-0.35,-0.77,1141186.817591,19147,45.4083,{"date":250,"open":251,"high":252,"low":27,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",44.18,45.4,45.28,0.92,2.07,1272879.750061,22448,44.4486,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",47.13,47.29,44.32,44.36,-3.33,-6.98,2091023.972147,35602,45.0234,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",48.93,49,46.31,47.69,-0.17,-0.36,1547346.159004,25781,47.1474,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",48.26,48.405,47,47.86,0.77,1.64,1182894.011416,21328,47.7615,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",48.85,49.405,46.99,47.09,-1.49,-3.07,1299582.890378,21747,47.5043,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",49.77,49.848,48.54,48.58,0.01,0.02,850289.633682,15379,48.8968,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",49.24,49.969,47.45,48.57,-1.17,-2.35,936582.072521,18999,48.6599,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":190,"volume":331,"transactions":332,"vwap":333},"2026-09-15",49.25,50.62,49.74,-0.29,690390.709197,15566,49.8716,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":121,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",48.65,50.25,48.53,50.03,1.28,888269.177084,14267,49.759,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",50.3,50.99,49.01,49.4,-0.21,-0.42,755070.567118,16414,49.4718,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":22,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",48.95,50.435,48.78,49.61,0.79,848300.211059,16817,49.5294,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",50,50.35,48.02,49.22,-1.33,-2.63,1503063.645608,26930,48.9709,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",53.35,53.76,50.4,50.55,-2.86,-5.35,1243594.5044,21402,51.3623,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",54.45,54.95,52.645,53.41,-1.67,-3.03,701955.552197,15432,53.328,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",54.94,56.0158,54.17,55.08,1.94,3.65,919943.177025,18291,55.0584,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",51.5,53.3,51.38,53.14,1.8,3.51,803560.413804,16421,52.8916,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",51.12,52.08,50.9,51.34,-0.89,-1.7,728366.691398,16427,51.4161,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",52.25,52.84,51.78,52.23,-0.73,-1.38,736121.583982,14910,52.3399,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",53.9,55.66,52.93,52.96,-0.97,-1.8,752847.696487,15980,53.5112,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":211,"volume":460,"transactions":461,"vwap":462},"2026-08-27",54,56.58,53.699,53.93,0.29,1103216.550968,18177,54.4842,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",54.36,55.55,53.54,53.64,-0.78,-1.43,1004136.248688,17165,54.3178,{"date":475,"open":455,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",54.48,53.02,54.42,0.57,1.06,770151.036029,17614,53.932,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",53.23,54.11,52.5201,53.85,0.48,0.9,1002432.832914,19382,53.5535,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",51.6,53.49,51.02,53.37,2.66,5.25,1163142.678048,19125,52.6459,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",51.025,51.41,49.9,50.71,-0.54,-1.05,736812.675958,16953,50.668,{"date":518,"open":519,"high":411,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",50.33,50.19,51.25,1.13,2.25,872868.014031,16492,51.0125,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",49.02,51.44,48.84,50.12,0.17,0.34,955451.511976,19008,50.3383,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",52.06,49.8,49.95,-2.69,-5.11,1214280.08499,23749,50.4302,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":141,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",53.04,54.3999,52.45,52.64,-0.64,768035.599679,14540,52.8659,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",52.41,53.58,51.64,52.98,1.34,2.59,939830.376258,18014,52.6736,{"date":570,"open":571,"high":572,"low":499,"close":562,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",53.4,54.33,-1.23,-2.33,1322316.582976,21790,51.8025,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",53.1,53.43,52.33,52.87,0.19,0.36,683725.729862,17515,52.7814,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",52.34,53.34,51.8408,52.68,-0.26,-0.49,780366.536846,18226,52.5844,{"date":601,"open":552,"high":602,"low":433,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",53.7,52.94,1.08,2.08,717706.966533,15807,53.0453,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",51.69,52.82,50.81,51.86,-0.2,-0.38,1286200.303271,23674,52.2031,{"date":621,"open":622,"high":623,"low":624,"close":540,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",53.65,53.89,51.82,-2.05,-3.79,1180794.636329,22550,52.4983,{"date":631,"open":632,"high":633,"low":634,"close":487,"change":480,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",53.05,55.05,52.18,2,1670835.386819,27081,54.1297,{"date":640,"open":273,"high":641,"low":642,"close":632,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",54.18,48.725,4.74,9.81,2183070.642559,34022,52.7564,{"date":649,"open":650,"high":337,"low":651,"close":652,"change":595,"percent_change":512,"volume":653,"transactions":654,"vwap":655},"2026-07-31",49.52,47.85,48.31,2059049.53242,31433,48.7125,{"date":657,"open":658,"high":659,"low":660,"close":319,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",47.71,50.22,46.68,1.19,2.51,3153706.806214,51983,48.6542,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",49.21,51.57,46.16,47.38,-14.73,-23.72,7039075.439856,101644,48.4318,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":584,"volume":684,"transactions":685,"vwap":686},"2026-07-28",60.96,63.175,60.1,62.11,0.12,1358698.719088,26198,61.5669,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",61.91,63.37,61.66,61.99,1.85,3.08,932886.013261,19201,62.1742,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",61.56,62.48,59.79,60.14,-0.57,-0.94,701044.945171,15273,60.7279,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",62.17,62.59,60.23,60.71,-2.71,-4.27,1075422.256611,20793,61.0243,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",68,68.07,62.62,63.42,-5.2,-7.58,1177462.016491,21869,64.0747,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":150,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",67.65,69.17,65.8,68.62,1.73,1080773.517067,19869,68.231,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",66.5,67.56,66.1,67.45,0.27,0.4,745528.197537,16060,67.1655,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",62.63,67.47,62.21,67.18,2.61,4.04,1651300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",65.96,68.335,63.81,64.57,-1.48,-2.24,1325500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",70.96,72.15,65.28,66.050003,-4.09,-5.83,1581700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",70.099998,72.5,69.93,70.14,-0.48,-0.68,705300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",71.5,72.67,69.11,70.62,0.11,0.16,891900,{"date":798,"open":790,"high":799,"low":800,"close":801,"change":21,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-10",72.2,69.31,70.51,0.26,885000,{"date":805,"open":801,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",72.38,69.55,70.33,-0.7,-0.99,919100,{"date":813,"open":814,"high":815,"low":734,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",73.94,74.6,71.029999,-6.56,-8.45,2026200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",78.089996,81.23,75.87,77.59,-1.11,-1.41,1835800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",71.49,79.39,71.44,78.7,7.18,10.04,2718000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",69.275,72.25,69,71.52,2.19,3.16,2078300,{"date":848,"open":735,"high":849,"low":735,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",70.37,69.33,4.28,6.58,1814500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",62.18,65.425,61.7,65.050003,2.87,4.62,1387000,{"date":864,"open":865,"high":866,"low":867,"close":856,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":856},"2026-06-29",59,63.445,57.76,3.32,5.64,1552300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":860,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-26",55.6,58.93,55.42,58.86,5.13,3440900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",58.029999,59.099998,55.71,55.99,-1.18,-2.06,978400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",57.22,58.87,56.3,57.17,-0.72,-1.24,1257800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":39,"volume":904,"transactions":9,"vwap":902},"2026-06-23",55.77,59.645,55.18,57.89,0.38,945900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":371,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-22",58.43,61.2,57.19,57.51,-2.26,996300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",58.14,59.255,56.8,58.84,1.56,2.72,1548500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",59.029999,60.72,56.77,57.28,-3.46,-5.7,1341100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",60.82,61.58,60.0079994,60.74,-0.01,-0.02,885200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",59.5,61.798,59.49,60.75,3.26,5.67,1140900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":211,"volume":956,"transactions":9,"vwap":954},"2026-06-12",57.73,60.355,56.51,57.49,0.31,1253800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",56.47,57.48,54.71,57.18,1.32,2.36,1062600,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",53.13,60.8,55.86,2.28,4.26,3194500,{"date":975,"open":976,"high":977,"low":978,"close":561,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":561},"2026-06-09",53.25,55.89,50.27,0.61,1.15,1542100,{"date":983,"open":984,"high":985,"low":337,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",51.029999,53.33,52.97,1.51,2.93,1836300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":350,"volume":997,"transactions":9,"vwap":995},"2026-06-05",51.56,52.575,50.51,51.46,-0.11,1711800,{"date":999,"open":603,"high":1000,"low":1001,"close":669,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":669},"2026-06-04",53.69,50.79,-1.09,-2.07,1483200,{"date":1006,"open":917,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",56.87,51.93,52.66,-5.4,-9.3,1985900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",57.66,59.37,56.49,58.060001,-0.66,-1.12,1376300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":111,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-01",56.73,59.66,56.11,58.72,1.24,1335700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",57.5,59.497,56.57,58,-0.04,-0.07,1325600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",56.33,59.3,55.85,58.040001,1.41,2.49,1068400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":437,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-27",58.23,60.31,56.55,56.63,-1.27,1546800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",57.25,58.66,56.29,57.36,0.84,1.49,1512500,{"date":1066,"open":1067,"high":1068,"low":892,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",57.14,58.5,56.52,-0.53,-0.93,1042200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":512,"volume":1080,"transactions":9,"vwap":1078},"2026-05-21",56.56,57.78,56.02,57.049999,-0.31,1067200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1061,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1061},"2026-05-20",54.39,57.43,53.68,3.39,6.28,1634200,{"date":1090,"open":107,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":705,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",54.4,51.8,53.97,-0.51,1304100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":476,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":476},"2026-05-18",51.35,55.3,51.099998,3.13,6.1,1402500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1098,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1098},"2026-05-15",52.16,52.63,50.8,-2.43,-4.52,1689500,{"date":1113,"open":594,"high":455,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",52.31,53.78,0.91,1.72,985800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":583,"change":234,"percent_change":1124,"volume":1125,"transactions":9,"vwap":583},"2026-05-13",54.31,54.5,52.15,-4.12,1306500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":131,"percent_change":795,"volume":1132,"transactions":9,"vwap":1131},"2026-05-12",54.029999,56.2,53.845,55.14,1351800,{"date":1134,"open":1122,"high":1135,"low":392,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",55.83,55.049999,0.04,0.07,1686500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",54.8,55.4,52.6,55.0099983,0.58,1.07,1584500,{"date":1150,"open":446,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",54.87,52.040001,54.43,1.43,2.7,1705600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",57.3,57.86,52.89,53,-4.17,-7.29,2687400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":893,"change":81,"percent_change":1171,"volume":1172,"transactions":9,"vwap":893},"2026-05-05",55.69,58.25,54.68,3.85,1582100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1136,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1136},"2026-05-04",56.66,57.305,54.83,-1.61,-2.84,2175900,{"date":1182,"open":1183,"high":1184,"low":873,"close":1175,"change":310,"percent_change":1137,"volume":1185,"transactions":9,"vwap":1175},"2026-05-01",57.26,59.35,2241400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",56.0099983,57,54.188,56.64,0.64,1.14,1973400,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",65.83,55.915,56,-9.77,-14.85,5050700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":533,"percent_change":802,"volume":989,"transactions":9,"vwap":1208},"2026-04-28",64.12,66.22,63.91,65.77,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":996,"percent_change":276,"volume":1215,"transactions":9,"vwap":1214},"2026-04-27",65.51,68.050003,64.3,65.6,1220200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",66.6,67.019997,64.63,65.71,-0.43,-0.65,1240300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":277,"percent_change":512,"volume":1231,"transactions":9,"vwap":1230},"2026-04-23",65.5,66.19,63.249,66.14,1395000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":743,"change":1237,"percent_change":157,"volume":1238,"transactions":9,"vwap":743},"2026-04-22",67.88,68.481,65.15,0.44,1119200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-21",69.27,69.9,65.9,66.059998,-2.61,-3.8,1273800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":234,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-20",69.83,71.7,68.655,68.67,-3.2,1588600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":201,"volume":1263,"transactions":9,"vwap":1261},"2026-04-17",70.23,72.78,69.94,70.94,2.46,1468900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-16",66.41,68.95,65.86,68.48,2.62,3.98,1505200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1268,"change":1086,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1268},"2026-04-15",63.7,66.46,63.049999,5.43,1432000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",60,62.8,59.475,62.47,3.73,6.35,1630600,{"date":1290,"open":1000,"high":1291,"low":1000,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-13",58.77,58.74,4.29,7.88,1757100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":389,"change":885,"percent_change":1301,"volume":1302,"transactions":9,"vwap":389},"2026-04-10",55.22,56.43,52.54,-2.12,2120800,{"date":1304,"open":1305,"high":876,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-09",58.32,55.11,55.63,-3.31,-5.62,2132600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":254,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-08",62.74,63,58.81,58.94,1.59,1753500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-07",60.79,61.099998,56.98,58.02,-3.92,-6.33,1926900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-06",61.41,62.61,61,61.94,0.47,0.76,825800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":748,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-02",58.3,61.95,57.57,61.47,0.65,1243800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1178,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-01",64.14,65.19,60.21,61.07,-2.57,1693600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-31",60.6,63.39,60.5,62.68,3.96,6.74,1538900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1027,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1027},"2026-03-30",60.7,62.2,58.41,-1.98,-3.26,1620600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1364,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1364},"2026-03-27",65,65.7,60.07,-5.29,-8.02,1821700,{"date":1379,"open":1380,"high":1381,"low":1348,"close":1382,"change":1020,"percent_change":393,"volume":1383,"transactions":9,"vwap":1382},"2026-03-26",65.92,69.25,65.99,1469300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":288,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-25",67.4,68.5,65.33,67.11,2.5,1565100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",65.59,66.44,64.32,65.47,-1.4,-2.09,1403000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",64,69.3,63.68,66.87,2.69,4.19,1993200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":277,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-20",64.5,65.925,63.36,64.18,-0.56,2121500,{"date":1419,"open":1420,"high":1221,"low":1421,"close":1422,"change":683,"percent_change":584,"volume":1423,"transactions":9,"vwap":1422},"2026-03-19",63.23,62.54,64.54,2568800,{"date":1425,"open":1426,"high":1427,"low":1347,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",66.29,66.85,64.42,-2.45,-3.66,2254300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1406,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1406},"2026-03-17",62.425,67.8,62,9.13,15.81,5837000,{"date":1441,"open":1199,"high":1442,"low":1443,"close":1444,"change":565,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-16",59.85,55.97,57.74,4.7,2751000,{"date":1448,"open":1449,"high":445,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",53.5,55.15,2.26,4.27,1696300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1161,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1161},"2026-03-12",52.88,54.3,52.21,-1.19,-2.2,1451600,{"date":1463,"open":1464,"high":1465,"low":1144,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-11",54.89,56.34,54.080002,-1.35,-2.44,1680100,{"date":1471,"open":1472,"high":959,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-10",55.54,54.755,55.43,0.33,0.6,1354800,{"date":1479,"open":1480,"high":1129,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-09",53.99,52.7,55.099998,-0.03,-0.05,2004700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":131,"percent_change":795,"volume":1492,"transactions":9,"vwap":1491},"2026-03-06",53.060001,56.83,52.79,55.13,1980100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":747,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-05",53.84,55.7,53.38,55.040001,0.49,1961500,{"date":1502,"open":1503,"high":1099,"low":1106,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-04",52.5,54.77,2.91,5.61,1875200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":614,"change":1398,"percent_change":372,"volume":1513,"transactions":9,"vwap":614},"2026-03-03",50.91,52.49,48.9,2246200,{"date":1515,"open":650,"high":561,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-02",49.153,53.26,1.52,2.94,1934300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-27",53.28,53.496,50.060001,51.74,-3.43,-6.22,3384300,{"date":1531,"open":1458,"high":1077,"low":1532,"close":1533,"change":868,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-26",51.91,55.17,6.4,3101500,{"date":1537,"open":1538,"high":468,"low":1100,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",53.27,51.85,-0.37,-0.71,2445900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1086,"volume":1550,"transactions":9,"vwap":1548},"2026-02-24",50.39,52.29,48.29,52.22,1.71,5451600,{"date":1552,"open":1553,"high":1553,"low":1554,"close":994,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":994},"2026-02-23",57.2,50.43,-6.8,-11.87,6265200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-20",60.0099983,60.69,55.775,57.31,-4.36,-7.07,5360100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-19",74,74.85,60.4,61.67,-4.06,-6.18,7144500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1193,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-18",64.65,66.76,64.35,65.73,1.76,3138100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-17",63.74,65.26,62.19,64.59,0.83,1.3,2046900,{"date":1594,"open":1421,"high":1348,"low":1595,"close":1596,"change":415,"percent_change":1505,"volume":1597,"transactions":9,"vwap":1596},"2026-02-13",61.498,63.76,2430600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-12",68.84,69.305,59.8,61.96,-6.53,-9.53,4598500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-11",71.63,72.49,66.61,68.49,-3.11,-4.34,2355900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-10",72.55,74.22,70.55,71.6,-1.2,-1.65,1526900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-09",74.14,76.33,72.51,72.8,-1.46,-1.97,1698600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-06",70.87,74.957,70.6,74.26,5.8,8.47,2099300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-05",72.22,74.87,67.95,68.46,-5.72,-7.71,3097500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-04",81.27,81.665,69.5,74.18,-8.51,-10.29,4207000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":81,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-03",81.25,83.39,80.23,82.69,2.63,3401200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-02",86.2,86.7,79.881,80.57,-6.16,-7.1,2958900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-30",90.36,93.95,86,86.73,-4.55,-4.98,2209100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":469,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-29",92.35,94.285,86.010002,91.28,-0.85,2494000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-28",88.32,92.55,87.5,92.059998,4.31,4.91,1884900,{"date":1705,"open":1706,"high":53,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-27",90.81,86.21,87.75,-2.13,-2.37,1482800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-26",92.5,92.635,85.75,89.88,-3.37,-3.61,3326800,{"date":1722,"open":1723,"high":1724,"low":1714,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-23",94.77,99.34,93.25,-3.32,-3.44,3001500,{"date":1730,"open":1731,"high":26,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-22",89.3,87.26,96.57,11.21,13.13,6473700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-21",79.55,85.76,85.36,7.12,9.1,2663800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":320,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-20",76.050003,80.678,76,78.24,-1.47,1361900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":469,"percent_change":448,"volume":1759,"transactions":9,"vwap":1758},"2026-01-16",80.6,82.11,78.41,79.41,1443200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":320,"volume":1767,"transactions":9,"vwap":1765},"2026-01-15",81.65,82.45,79.080002,80.19,-0.95,1773400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":141,"volume":1775,"transactions":9,"vwap":1773},"2026-01-14",80.47,81.21,77.37,81.14,-0.28,1642800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-13",87.9,88.88,80.75,81.42,-5.09,-5.88,2482000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-12",79.099998,86.66,77.8,86.51,6.86,8.61,3718600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":826,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-09",81.22,82.49,77.82,79.65,-1.37,1138800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":88,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-08",80.49,83.5,79.33,80.76,-0.3,1467400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-07",79.19,81.79,78.82,81,0.98,1.22,1481700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-06",77,80.43,76.85,80.019997,3.17,4.12,2052000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1823,"change":1833,"percent_change":150,"volume":1834,"transactions":9,"vwap":1823},"2026-01-05",76.7,77.159,73.45,0.89,2014400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-02",71.75,76.375,70.61,75.96,4.78,6.72,2326700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-31",71.515,71.72,69.995,71.18,-0.62,-0.86,1206800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":490,"percent_change":157,"volume":1859,"transactions":9,"vwap":1858},"2025-12-30",71.3,73.2,69.69,71.8,1584900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1718,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-29",73.040001,74.77,71.12,71.32,-4.51,2027700,{"date":1869,"open":1739,"high":1870,"low":1871,"close":1872,"change":544,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-26",79.755,73.802,74.69,-6.4,2415600,{"date":1876,"open":1877,"high":1815,"low":1821,"close":1878,"change":162,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-24",78,79.8,1.12,1017200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1564,"volume":1888,"transactions":9,"vwap":1886},"2025-12-23",80.65,81.43,77.537,78.92,-3.6,2291400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":996,"volume":1896,"transactions":9,"vwap":1894},"2025-12-22",82.78,84.84,80.66,82.52,-0.09,1846600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":350,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-19",83.12,84.39,80.22,82.61,-0.25,2637000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1445,"volume":1912,"transactions":9,"vwap":1910},"2025-12-18",81.88,85,80.89,82.82,3.72,2145000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1787,"change":911,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1787},"2025-12-17",83.64,85.2,78.37,-2.78,2754400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-16",76.13,82.23,75.83,81.36,6.29,8.38,3252600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1918,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-15",79,80.34,75.010002,75.07,-3.57,1833600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-12",82,83.36,76.010002,77.85,-4.16,-5.07,2607700,{"date":1947,"open":1877,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-11",84.52,77.5,82.010002,3.64,4.64,4181000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1917,"change":87,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1917},"2025-12-10",80,81.47,73.88,-1.01,4529300,{"date":1962,"open":1963,"high":1964,"low":1747,"close":1965,"change":635,"percent_change":565,"volume":1966,"transactions":9,"vwap":1965},"2025-12-09",76.92,79.48,79.17,1600100,{"date":1968,"open":1931,"high":1931,"low":1969,"close":1970,"change":449,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-08",73.67,77.17,-2.28,2158700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-05",76.099998,80.68,75.71,78.97,2.17,2.83,2825000,{"date":1983,"open":1569,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-04",78.76,72.156,76.8,3.21,4.36,2088100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1154,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-12-03",72,74.019997,70.39,73.59,1.98,1537200,{"date":1999,"open":2000,"high":1821,"low":2001,"close":2002,"change":1613,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-02",76.5,70.132,72.16,-4.13,2247900,{"date":2006,"open":2000,"high":1877,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-01",73.8,75.27,-2.85,-3.65,1787900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1335,"volume":2019,"transactions":9,"vwap":2017},"2025-11-28",78.49,79.074997,77.15,78.12,0.59,1193500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-26",75.21,78.64,73.49,77.53,3.53,4.77,2052400,{"date":2030,"open":782,"high":2031,"low":2032,"close":1569,"change":174,"percent_change":73,"volume":2033,"transactions":9,"vwap":1569},"2025-11-25",74.79,70.754,2123600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-24",69.32,74.089996,68.27,73,5.65,8.39,2341200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1850,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-21",67.96,69.53,64.050003,67.35,-0.91,2720100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-20",72.77,77.34,67.9,67.97,-2.97,-4.19,4598900,{"date":2061,"open":2062,"high":782,"low":2063,"close":1261,"change":1996,"percent_change":860,"volume":2064,"transactions":9,"vwap":1261},"2025-11-19",69.18,68.010002,3028300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-18",65.85,71.625,65.010002,68.96,1.89,2.82,2761600,{"date":2075,"open":2076,"high":2077,"low":1211,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-17",69.39,72.4,67.07,-3.42,-4.85,2263300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":106,"volume":2089,"transactions":9,"vwap":2087},"2025-11-14",67,72.775,66.251,70.49,0.51,2301700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-13",75.88,76.11,69.34,69.98,-7.02,-9.12,2910100,{"date":2100,"open":1956,"high":2101,"low":2102,"close":1821,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1821},"2025-11-12",83.77,74.9,-2.14,-2.7,3649600,{"date":2107,"open":2108,"high":1739,"low":2109,"close":2110,"change":747,"percent_change":534,"volume":2111,"transactions":9,"vwap":2110},"2025-11-11",78.059998,74.61,79.14,2501200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1171,"percent_change":877,"volume":2118,"transactions":9,"vwap":2117},"2025-11-10",77.4,80.12,75.52,78.87,3007300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":996,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-07",73.55,75.040001,69.029999,75.019997,-0.15,4264200,{"date":2128,"open":2129,"high":2130,"low":1856,"close":2131,"change":1887,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-06",79.2,81.9,75.13,-4.57,5428500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-05",67.7,79.71,65.69,78.73,20.07,34.21,13344400,{"date":2144,"open":1016,"high":2145,"low":2146,"close":1059,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1059},"2025-11-04",61.49,58.26,-2.88,-4.68,2687800,{"date":2151,"open":2152,"high":2153,"low":1282,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-03",60.34,63.48,61.54,1.46,2.43,3171200,{"date":2159,"open":2160,"high":2161,"low":1291,"close":2162,"change":1147,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-31",59.95,60.95,60.080002,1.81,1811900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":427,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-30",60.02,61.029999,57.874,59.0099983,-2.8,2156700,{"date":2174,"open":1159,"high":2175,"low":2176,"close":714,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":714},"2025-10-29",62.67,55.58,3.41,5.95,3782500,{"date":2181,"open":865,"high":882,"low":2182,"close":1159,"change":2183,"percent_change":1632,"volume":2184,"transactions":9,"vwap":1159},"2025-10-28",57.27,-1.15,1875100,{"date":2186,"open":455,"high":2187,"low":1162,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-27",58.8,58.45,6.31,12.1,3344000,{"date":2193,"open":1490,"high":985,"low":435,"close":2194,"change":2195,"percent_change":2155,"volume":2196,"transactions":9,"vwap":2194},"2025-10-24",52.14,0.75,1913100,{"date":2198,"open":510,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-23",51.97,49.58,51.39,2.14,4.35,1574800,{"date":2206,"open":327,"high":2207,"low":2208,"close":327,"change":512,"percent_change":2209,"volume":2210,"transactions":9,"vwap":327},"2025-10-22",49.59,47.043999,-1.08,1997000,{"date":2212,"open":327,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":88,"volume":2217,"transactions":9,"vwap":2215},"2025-10-21",51.31,48.66,49.79,-0.12,1667500,{"date":2219,"open":529,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1911,"volume":2224,"transactions":9,"vwap":2222},"2025-10-20",50.32,47.6,49.91,1.79,1704000,{"date":2226,"open":283,"high":367,"low":2227,"close":2228,"change":479,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-17",47.36,48.12,1.2,2885600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-16",51.98,52.78,47.185,47.55,-4.9,-9.34,3572200,{"date":2241,"open":2242,"high":455,"low":2243,"close":552,"change":1037,"percent_change":2244,"volume":2245,"transactions":9,"vwap":552},"2025-10-15",53.75,51.14,-0.13,1923100,{"date":2247,"open":327,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1293,"volume":2252,"transactions":9,"vwap":2250},"2025-10-14",52.59,48.27,52.52,2.16,1798600,{"date":2254,"open":360,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-13",50.94,48.24,50.36,2.32,4.83,2121800,{"date":2262,"open":1162,"high":1085,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-10",48.028999,48.040001,-5.43,-10.16,4351700,{"date":2269,"open":883,"high":883,"low":2250,"close":2270,"change":2271,"percent_change":1430,"volume":2272,"transactions":9,"vwap":2270},"2025-10-09",53.47,-2.03,2325200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1237,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-08",55.485,56.5,53.96,55.5,0.8,1775100,{"date":2282,"open":873,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-07",58.44,52.602,55.060001,-1.04,-1.85,3033300,{"date":2290,"open":2291,"high":917,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-06",55.47,52,56.099998,1.58,2.9,2416500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1817,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-03",54.58,57.37,53.83,54.52,2.29,2352900,{"date":2306,"open":2248,"high":2307,"low":521,"close":412,"change":1833,"percent_change":2308,"volume":2309,"transactions":9,"vwap":412},"2025-10-02",53.82,1.7,1486300,{"date":2311,"open":378,"high":2312,"low":2313,"close":560,"change":1020,"percent_change":1399,"volume":2314,"transactions":9,"vwap":560},"2025-10-01",54.845,52.24,1459400,{"date":2316,"open":465,"high":2278,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-30",52.35,53.53,-0.84,-1.54,1967300,{"date":2323,"open":2317,"high":2324,"low":2325,"close":2326,"change":1519,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-29",54.44,51.75,54.37,5.72,2171200,{"date":2330,"open":2292,"high":1481,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-26",49.81,51.43,-1.03,-1.96,2257200,{"date":2337,"open":2338,"high":2339,"low":541,"close":2340,"change":448,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-25",51.745,53.18,52.46,-1.82,3406300,{"date":2344,"open":1044,"high":1366,"low":1456,"close":581,"change":776,"percent_change":2345,"volume":2346,"transactions":9,"vwap":581},"2025-09-24",-7.11,3280600,{"date":2348,"open":2349,"high":1436,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2118,"transactions":9,"vwap":2351},"2025-09-23",59.23,57.4,57.52,-2.16,-3.62,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2346,"transactions":9,"vwap":2359},"2025-09-22",61.71,61.79,58.4,59.68,-1.28,-2.1,{"date":2363,"open":2364,"high":2365,"low":1067,"close":679,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":679},"2025-09-19",57.59,61.82,3.66,6.39,4131200,{"date":2370,"open":892,"high":2371,"low":2372,"close":1159,"change":1063,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1159},"2025-09-18",58.31,55.61,2.67,2104200,{"date":2376,"open":2377,"high":2187,"low":2278,"close":2378,"change":298,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-17",57.44,55.81,-2.6,2171700,{"date":2382,"open":2383,"high":2384,"low":1491,"close":1159,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1159},"2025-09-16",57.0099983,57.839,0.62,1.09,2200700,{"date":2389,"open":2390,"high":2391,"low":1504,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-15",55.39,57.6,56.68,4.11,7.82,3974900,{"date":2397,"open":2398,"high":1107,"low":2399,"close":2400,"change":2401,"percent_change":972,"volume":2402,"transactions":9,"vwap":2400},"2025-09-12",50.6,50.09,52.57,2.15,2191500,{"date":2404,"open":2405,"high":2406,"low":308,"close":2407,"change":1028,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-11",49.14,50.52,50.42,2.52,1841300,{"date":2411,"open":1449,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-10",53.59,49.13,49.18,-3.67,-6.94,2971500,{"date":2419,"open":1115,"high":2420,"low":2421,"close":2422,"change":2244,"percent_change":1903,"volume":2423,"transactions":9,"vwap":2422},"2025-09-09",54.649,52.17,52.85,1991100,{"date":2425,"open":2426,"high":1162,"low":650,"close":563,"change":2427,"percent_change":1278,"volume":2428,"transactions":9,"vwap":563},"2025-09-08",49.97,2.73,1688000,{"date":2430,"open":2431,"high":562,"low":2432,"close":337,"change":2433,"percent_change":426,"volume":2434,"transactions":9,"vwap":337},"2025-09-05",51.58,48.128,-0.45,1439400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1062,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-04",49.96,51.09,49.275,50.7,1.68,1333300,{"date":2444,"open":1114,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-03",52.408,49.2,49.86,-1.92,-3.71,1808000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":435,"change":1020,"percent_change":1301,"volume":2456,"transactions":9,"vwap":435},"2025-09-02",51.53,51.92,49.34,1743600,{"date":2458,"open":2459,"high":2460,"low":2317,"close":2461,"change":2462,"percent_change":1851,"volume":2463,"transactions":9,"vwap":2461},"2025-08-29",53.55,54.929,52.9,-0.46,1501600,{"date":2465,"open":2466,"high":1099,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-28",54.2,53.2,53.36,-0.61,-1.13,1379200,{"date":2473,"open":2318,"high":2474,"low":2475,"close":1093,"change":1237,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1093},"2025-08-27",54.09,52.245,0.82,1581600,{"date":2479,"open":500,"high":2480,"low":612,"close":2318,"change":2481,"percent_change":101,"volume":2482,"transactions":9,"vwap":2318},"2025-08-26",54.32,0.3,1605100,{"date":2484,"open":2485,"high":2486,"low":968,"close":486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":486},"2025-08-25",56.049999,56.278,-3.59,-6.32,1960900,{"date":2491,"open":2492,"high":2493,"low":1168,"close":2494,"change":111,"percent_change":340,"volume":2495,"transactions":9,"vwap":2494},"2025-08-22",56.09,59.93,56.82,2147300,{"date":2497,"open":2498,"high":2499,"low":390,"close":2293,"change":116,"percent_change":121,"volume":2500,"transactions":9,"vwap":2293},"2025-08-21",55.65,58.07,2360100,{"date":2502,"open":2503,"high":1159,"low":2467,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-20",57.23,55.75,-1.45,-2.53,2841400,{"date":2509,"open":2170,"high":2510,"low":2511,"close":1553,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1553},"2025-08-19",60.27,56.91,-2.54,-4.25,2738800,{"date":2516,"open":867,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-18",60.35,57.45,59.74,2.37,4.13,2800300,{"date":2524,"open":2525,"high":2526,"low":953,"close":2300,"change":2183,"percent_change":1632,"volume":2527,"transactions":9,"vwap":2300},"2025-08-15",58.98,59.232,1879000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":885,"percent_change":1367,"volume":2534,"transactions":9,"vwap":2533},"2025-08-14",56.96,60.349,56.67,58.52,3773800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-13",56.040001,60.41,55.9,59.7,5.11,9.36,6440700,{"date":2545,"open":1523,"high":1199,"low":613,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-12",54.59,2.22,4.24,3814300,{"date":2551,"open":2552,"high":2553,"low":2221,"close":2554,"change":1086,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-11",48.62,53.11,52.37,6.92,3464800,{"date":2558,"open":2249,"high":2559,"low":283,"close":2560,"change":1117,"percent_change":1951,"volume":2561,"transactions":9,"vwap":2560},"2025-08-08",51.13,48.98,3356700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-07",51.76,52.38,45.35,47.26,-3.81,-7.46,4197000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-06",48.38,51.22,48.3,51.07,3.14,6.55,5643000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-05",41.38,49.3,40.98,47.93,10.93,29.54,13260400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1476,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-04",37.5,37.85,36.125,37,1.65,2530700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2360,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-01",36.25,37.35,35.7,36.4,-3.4,1991000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-31",37.099998,38.66,36.98,37.68,1.4,3.86,1860200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1903,"percent_change":786,"volume":2620,"transactions":9,"vwap":2619},"2025-07-30",36.9,37.26,35.75,36.28,1952700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":321,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-29",38.92,39.22,36.51,36.53,-6.04,2624600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-28",40.2,40.45,38.19,38.88,-1.1,-2.75,2701500,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":190,"percent_change":470,"volume":2644,"transactions":9,"vwap":2643},"2025-07-25",40.78,41.049999,39.86,39.98,1156600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-24",41.51,41.6,40.040001,40.56,-1.31,-3.13,1447300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1192,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-23",41.86,43.336,41,41.87,1.55,2041200,{"date":2663,"open":2664,"high":2659,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-22",40,38.64,41.23,1.02,2.54,1448900,{"date":2671,"open":2672,"high":2673,"low":2664,"close":2674,"change":2448,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-21",42.7,42.88,40.21,-4.56,1646800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2611,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-18",41.14,42.989,40.451,42.13,3.44,2050400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2279,"percent_change":635,"volume":2691,"transactions":9,"vwap":2690},"2025-07-17",40.15,41.18,39.96,40.73,1599300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2667,"percent_change":1270,"volume":2698,"transactions":9,"vwap":2697},"2025-07-16",39.37,40.28,38.47,39.93,1505600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-15",40.35,40.62,38.835,38.91,-1.36,-3.38,1744600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-14",38.16,40.32,37.66,40.27,2.09,5.47,2321100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-11",39.38,39.7,37.81,38.18,-1.59,-4,2068700,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2271,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-10",41.33,41.55,39.363,39.77,-4.86,2633600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":131,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-09",42.0050011,42.29,40.37,41.8,0.22,2092300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2049,"percent_change":2103,"volume":2748,"transactions":9,"vwap":2747},"2025-07-08",43.0099983,44.49,40.92,41.71,2752500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1475,"volume":2756,"transactions":9,"vwap":2754},"2025-07-07",42.28,42.92,41.32,42.62,0.14,1709200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":490,"percent_change":1193,"volume":2763,"transactions":9,"vwap":2762},"2025-07-03",42.17,43.27,41.95,42.48,1206700,{"date":2765,"open":2766,"high":2767,"low":2739,"close":2768,"change":2769,"percent_change":1246,"volume":2770,"transactions":9,"vwap":2768},"2025-07-02",43.25,43.62,42,-1.66,2286100,{"date":2772,"open":232,"high":2773,"low":2774,"close":2775,"change":2125,"percent_change":141,"volume":2776,"transactions":9,"vwap":2775},"2025-07-01",47.25,43.099998,43.66,4326100,{"date":2778,"open":2779,"high":2780,"low":2739,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-30",42.69,44.39,43.81,1.75,4.16,2358200,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-27",42.95,41.12,42.060001,-0.74,-1.73,3218500,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2308,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-26",41.5,43.18,40.75,42.8,4.14,2478600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-25",44.665,45.155,41.07,41.099998,-3.83,-8.52,2647800,{"date":2811,"open":2812,"high":2813,"low":2814,"close":243,"change":1851,"percent_change":2815,"volume":2816,"transactions":9,"vwap":243},"2025-06-24",46.845,46.98,43.75,-1.88,2712500,{"date":2818,"open":2819,"high":2813,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-23",43.5,42.81,45.79,1.48,3.34,4707500,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-20",41.27,44.873,41.13,44.31,3.81,9.41,4190900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1667,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-18",37.9,41.060001,37.55,40.5,6.94,3518000,{"date":2843,"open":2747,"high":2844,"low":2592,"close":2845,"change":2846,"percent_change":1200,"volume":2847,"transactions":9,"vwap":2845},"2025-06-17",42.181,37.87,-4.1,4690400,{"date":2849,"open":2837,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-16",42.74,40.6,41.97,1.5,3.71,1692400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2769,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-13",40.29,41.795,40.099998,40.47,-3.94,2474900,{"date":2865,"open":2768,"high":2866,"low":2867,"close":2682,"change":1808,"percent_change":1541,"volume":2868,"transactions":9,"vwap":2682},"2025-06-12",42.96,41.215,1365200,{"date":2870,"open":2648,"high":2871,"low":2872,"close":2873,"change":162,"percent_change":81,"volume":2874,"transactions":9,"vwap":2873},"2025-06-11",43.87,40.93,42.43,2548800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2729,"change":2018,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2729},"2025-06-10",41.28,42.379,40.26,1.44,2977300,{"date":2883,"open":2884,"high":2656,"low":2719,"close":2885,"change":604,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-09",40.3,40.96,2.71,4340500,{"date":2889,"open":2890,"high":2649,"low":2891,"close":2892,"change":1826,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-06-06",36.26,36.205,39.88,11.52,3481400,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1895,"percent_change":1903,"volume":2901,"transactions":9,"vwap":2900},"2025-06-05",36.29,38.28,35.049999,35.76,3421600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1335,"percent_change":1979,"volume":2908,"transactions":9,"vwap":2907},"2025-06-04",35.41,35.89,34.099998,35.85,1951900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1399,"volume":2916,"transactions":9,"vwap":2914},"2025-06-03",36.54,36.79,34.73,35.09,-0.75,3083900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-02",33.48,36.6,32.62,35.84,2.34,6.99,4502800,{"date":2927,"open":2928,"high":2929,"low":2928,"close":2930,"change":212,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-30",32.099998,34.186,33.5,3.75,2474000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":88,"percent_change":2790,"volume":2939,"transactions":9,"vwap":2938},"2025-05-29",32.86,33.26,31.6,32.29,1177700,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-05-28",34,34.2,32.17,32.53,-0.59,-1.78,1696100,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1742,"volume":2956,"transactions":9,"vwap":2954},"2025-05-27",31.82,33.599,31,33.12,2.2,2027400,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":309,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-23",29.58,31.3,29.5,30.92,0.03,1362900,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-22",29.1,31.43,28.71,30.91,1.82,6.26,1929800,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-21",31.1,31.19,28.88,29.09,-2.68,-8.44,2499800,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":785,"percent_change":298,"volume":2989,"transactions":9,"vwap":2988},"2025-05-20",32.35,32.82,31.425,31.77,1100800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-19",31.79,32.41,31.33,32.25,-0.32,-0.98,1285600,{"date":3000,"open":3001,"high":2935,"low":3002,"close":3003,"change":340,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-16",31.55,31.145,32.57,4.09,1443300,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":1094,"volume":3013,"transactions":9,"vwap":3011},"2025-05-15",30.9,31.375,30.16,31.29,-0.16,1144300,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":2183,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-05-14",32.7,33.02,31.367,31.45,-3.53,1352600,{"date":3023,"open":3024,"high":3025,"low":3024,"close":3026,"change":121,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-05-13",32.07,33.22,32.6,1.97,1947600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":491,"percent_change":2295,"volume":3035,"transactions":9,"vwap":3034},"2025-05-12",33,33.45,31.75,31.97,2497100,{"date":3037,"open":3038,"high":2988,"low":3039,"close":3040,"change":2125,"percent_change":785,"volume":3041,"transactions":9,"vwap":3040},"2025-05-09",30.99,30.63,31.07,1969100,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":157,"percent_change":844,"volume":3048,"transactions":9,"vwap":3047},"2025-05-08",31.21,31.63,29.76,31.22,2367500,{"date":3050,"open":3051,"high":3024,"low":3052,"close":3053,"change":3054,"percent_change":361,"volume":3055,"transactions":9,"vwap":3053},"2025-05-07",30.25,29.78,30.55,0.24,2709800,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":955,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-06",32.56,32.78,29.11,30.31,1.03,4813400,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-05",29.38,30.634,28.91,30,0,2428100,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3069,"change":1063,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3069},"2025-05-02",29.030001,30.54,28.82,5.23,1792800,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":1541,"percent_change":1109,"volume":3085,"transactions":9,"vwap":3084},"2025-05-01",29.13,29.48,28.47,28.51,1003200,{"date":3087,"open":3088,"high":3089,"low":177,"close":3090,"change":1808,"percent_change":233,"volume":3091,"transactions":9,"vwap":3090},"2025-04-30",28.22,29.33,29.22,966900,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3070,"percent_change":3070,"volume":3098,"transactions":9,"vwap":3097},"2025-04-29",29.75,30.1,28.96,29.52,1189900,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3097,"change":937,"percent_change":1483,"volume":3104,"transactions":9,"vwap":3097},"2025-04-28",29.72,30.2,28.4,1107400,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":2088,"volume":3112,"transactions":9,"vwap":3110},"2025-04-25",28.65,29.582,28.3,29.53,0.15,1099200,{"date":3114,"open":3115,"high":3082,"low":3116,"close":3066,"change":340,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3066},"2025-04-24",27.98,27.85,4.56,1007100,{"date":181,"open":3120,"high":3121,"low":3122,"close":3123,"change":2286,"percent_change":1935,"volume":3124,"transactions":9,"vwap":3123},29.14,29.8,27.93,28.1,1395500]