[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMND":3,"homepage-market-summary":31,"stock-historical-LMND":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LMND","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"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},46.3,47.55,47.62,46.0001,46.67,-0.37,-0.79,853920.262167,17305,46.3814,99.9,43.28,2017294.1184137024,5.3,1573,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51268,91,0.18,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},27.63,2163884,789817817.840253,57.59,"2025-04-24",[185,186,194,205,216,227,238,249,260,270,281,291,302,313,324,335,344,355,366,376,387,398,409,420,431,442,453,464,474,485,494,503,514,525,535,545,555,566,577,586,597,608,617,628,638,647,656,664,674,685,695,706,717,728,739,750,761,770,779,788,797,806,813,821,829,838,847,856,863,872,880,888,897,906,914,922,931,940,949,958,966,975,983,991,999,1007,1014,1022,1031,1040,1049,1058,1066,1075,1083,1091,1099,1107,1115,1123,1130,1137,1145,1151,1160,1168,1177,1185,1193,1198,1207,1215,1221,1228,1237,1244,1252,1261,1269,1277,1286,1293,1302,1309,1316,1324,1332,1341,1349,1357,1365,1374,1382,1390,1396,1404,1413,1422,1430,1436,1444,1452,1459,1466,1474,1482,1490,1498,1505,1513,1520,1526,1533,1542,1548,1553,1561,1568,1577,1586,1594,1603,1608,1617,1626,1635,1644,1653,1662,1671,1679,1688,1697,1705,1714,1722,1731,1739,1747,1755,1763,1770,1778,1786,1795,1804,1812,1821,1830,1839,1846,1855,1864,1871,1879,1886,1893,1901,1909,1917,1925,1932,1941,1949,1958,1966,1974,1980,1986,1995,2003,2011,2018,2025,2033,2042,2047,2056,2064,2073,2078,2087,2095,2103,2112,2119,2125,2132,2140,2147,2156,2163,2171,2178,2186,2193,2198,2205,2210,2218,2224,2231,2238,2243,2251,2257,2264,2272,2279,2284,2292,2300,2308,2316,2321,2326,2333,2340,2347,2354,2358,2365,2373,2379,2385,2391,2398,2406,2413,2420,2428,2434,2439,2445,2453,2461,2467,2474,2482,2488,2494,2501,2507,2513,2520,2527,2535,2540,2547,2556,2562,2569,2574,2583,2592,2601,2609,2617,2626,2633,2641,2650,2657,2666,2674,2682,2689,2697,2704,2711,2720,2729,2738,2746,2753,2760,2767,2774,2781,2787,2795,2803,2811,2820,2827,2835,2844,2852,2858,2866,2874,2879,2885,2892,2898,2905,2912,2919,2927,2936,2943,2950,2959,2967,2975,2984,2993,3000,3009,3016,3024,3032,3039,3046,3052,3059,3065,3073,3081,3088,3095,3101,3108,3114,3122],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":55,"percent_change":190,"volume":191,"transactions":192,"vwap":193},46.05,46.885,45.74,0.39,882740.631012,18050,46.4617,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",48,48.47,45.94,46.49,-0.27,-0.58,792837.559125,16338,46.6911,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",45.48,46.9,45.05,46.76,1.62,3.59,998323.304686,19973,46.2392,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",45.24,45.95,44.5853,45.14,0.54,1.21,983705.871088,20354,45.3714,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",44.3,44.955,43.92,44.6,0.69,1.57,1121093.12994,24652,44.5607,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",44.14,44.4786,43.39,43.91,-1.02,-2.27,1139806.007626,25250,43.8768,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",45.59,46.32,44.855,44.93,-0.35,-0.77,1141186.817591,19147,45.4083,{"date":261,"open":262,"high":263,"low":27,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",44.18,45.4,45.28,0.92,2.07,1272879.750061,22448,44.4486,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",47.13,47.29,44.32,44.36,-3.33,-6.98,2091023.972147,35602,45.0234,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":113,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",48.93,49,46.31,47.69,-0.36,1547346.159004,25781,47.1474,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",48.26,48.405,47,47.86,0.77,1.64,1182894.011416,21328,47.7615,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",48.85,49.405,46.99,47.09,-1.49,-3.07,1299582.890378,21747,47.5043,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",49.77,49.848,48.54,48.58,0.01,0.02,850289.633682,15379,48.8968,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",49.24,49.969,47.45,48.57,-1.17,-2.35,936582.072521,18999,48.6599,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":201,"volume":341,"transactions":342,"vwap":343},"2026-09-15",49.25,50.62,49.74,-0.29,690390.709197,15566,49.8716,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",48.65,50.25,48.53,50.03,0.63,1.28,888269.177084,14267,49.759,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",50.3,50.99,49.01,49.4,-0.21,-0.42,755070.567118,16414,49.4718,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":190,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",48.95,50.435,48.78,49.61,0.79,848300.211059,16817,49.5294,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",50,50.35,48.02,49.22,-1.33,-2.63,1503063.645608,26930,48.9709,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",53.35,53.76,50.4,50.55,-2.86,-5.35,1243594.5044,21402,51.3623,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",54.45,54.95,52.645,53.41,-1.67,-3.03,701955.552197,15432,53.328,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",54.94,56.0158,54.17,55.08,1.94,3.65,919943.177025,18291,55.0584,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",51.5,53.3,51.38,53.14,1.8,3.51,803560.413804,16421,52.8916,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",51.12,52.08,50.9,51.34,-0.89,-1.7,728366.691398,16427,51.4161,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",52.25,52.84,51.78,52.23,-0.73,-1.38,736121.583982,14910,52.3399,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",53.9,55.66,52.93,52.96,-0.97,-1.8,752847.696487,15980,53.5112,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":222,"volume":471,"transactions":472,"vwap":473},"2026-08-27",54,56.58,53.699,53.93,0.29,1103216.550968,18177,54.4842,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",54.36,55.55,53.54,53.64,-0.78,-1.43,1004136.248688,17165,54.3178,{"date":486,"open":466,"high":487,"low":488,"close":489,"change":490,"percent_change":142,"volume":491,"transactions":492,"vwap":493},"2026-08-25",54.48,53.02,54.42,0.57,770151.036029,17614,53.932,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":168,"percent_change":123,"volume":500,"transactions":501,"vwap":502},"2026-08-24",53.23,54.11,52.5201,53.85,1002432.832914,19382,53.5535,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",51.6,53.49,51.02,53.37,2.66,5.25,1163142.678048,19125,52.6459,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",51.025,51.41,49.9,50.71,-0.54,-1.05,736812.675958,16953,50.668,{"date":526,"open":527,"high":422,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",50.33,50.19,51.25,1.13,2.25,872868.014031,16492,51.0125,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":82,"volume":542,"transactions":543,"vwap":544},"2026-08-18",49.02,51.44,48.84,50.12,0.17,955451.511976,19008,50.3383,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",52.06,49.8,49.95,-2.69,-5.11,1214280.08499,23749,50.4302,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",53.04,54.3999,52.45,52.64,-0.34,-0.64,768035.599679,14540,52.8659,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",52.41,53.58,51.64,52.98,1.34,2.59,939830.376258,18014,52.6736,{"date":578,"open":579,"high":580,"low":507,"close":570,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",53.4,54.33,-1.23,-2.33,1322316.582976,21790,51.8025,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",53.1,53.43,52.33,52.87,0.19,0.36,683725.729862,17515,52.7814,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",52.34,53.34,51.8408,52.68,-0.26,-0.49,780366.536846,18226,52.5844,{"date":609,"open":559,"high":610,"low":444,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",53.7,52.94,1.08,2.08,717706.966533,15807,53.0453,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",51.69,52.82,50.81,51.86,-0.2,-0.38,1286200.303271,23674,52.2031,{"date":629,"open":630,"high":631,"low":632,"close":547,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",53.65,53.89,51.82,-2.05,-3.79,1180794.636329,22550,52.4983,{"date":639,"open":640,"high":641,"low":642,"close":497,"change":142,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",53.05,55.05,52.18,2,1670835.386819,27081,54.1297,{"date":648,"open":284,"high":649,"low":650,"close":640,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",54.18,48.725,4.74,9.81,2183070.642559,34022,52.7564,{"date":657,"open":658,"high":347,"low":659,"close":660,"change":603,"percent_change":520,"volume":661,"transactions":662,"vwap":663},"2026-07-31",49.52,47.85,48.31,2059049.53242,31433,48.7125,{"date":665,"open":666,"high":667,"low":668,"close":329,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",47.71,50.22,46.68,1.19,2.51,3153706.806214,51983,48.6542,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",49.21,51.57,46.16,47.38,-14.73,-23.72,7039075.439856,101644,48.4318,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":592,"volume":692,"transactions":693,"vwap":694},"2026-07-28",60.96,63.175,60.1,62.11,0.12,1358698.719088,26198,61.5669,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",61.91,63.37,61.66,61.99,1.85,3.08,932886.013261,19201,62.1742,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",61.56,62.48,59.79,60.14,-0.57,-0.94,701044.945171,15273,60.7279,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",62.17,62.59,60.23,60.71,-2.71,-4.27,1075422.256611,20793,61.0243,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",68,68.07,62.62,63.42,-5.2,-7.58,1177462.016491,21869,64.0747,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",67.65,69.17,65.8,68.62,1.17,1.73,1080773.517067,19869,68.231,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",66.5,67.56,66.1,67.45,0.27,0.4,745528.197537,16060,67.1655,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",62.63,67.47,62.21,67.18,2.61,4.04,1651300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",65.96,68.335,63.81,64.57,-1.48,-2.24,1325500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",70.96,72.15,65.28,66.050003,-4.09,-5.83,1581700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-14",70.099998,72.5,69.93,70.14,-0.48,-0.68,705300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-13",71.5,72.67,69.11,70.62,0.11,0.16,891900,{"date":807,"open":799,"high":808,"low":809,"close":810,"change":55,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-10",72.2,69.31,70.51,0.26,885000,{"date":814,"open":810,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",72.38,69.55,70.33,-0.7,-0.99,919100,{"date":822,"open":823,"high":824,"low":742,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",73.94,74.6,71.029999,-6.56,-8.45,2026200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",78.089996,81.23,75.87,77.59,-1.11,-1.41,1835800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",71.49,79.39,71.44,78.7,7.18,10.04,2718000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",69.275,72.25,69,71.52,2.19,3.16,2078300,{"date":857,"open":743,"high":858,"low":743,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",70.37,69.33,4.28,6.58,1814500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",62.18,65.425,61.7,65.050003,2.87,4.62,1387000,{"date":873,"open":874,"high":875,"low":876,"close":865,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":865},"2026-06-29",59,63.445,57.76,3.32,5.64,1552300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":869,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-26",55.6,58.93,55.42,58.86,5.13,3440900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",58.029999,59.099998,55.71,55.99,-1.18,-2.06,978400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",57.22,58.87,56.3,57.17,-0.72,-1.24,1257800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":39,"volume":913,"transactions":9,"vwap":911},"2026-06-23",55.77,59.645,55.18,57.89,0.38,945900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":382,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-22",58.43,61.2,57.19,57.51,-2.26,996300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",58.14,59.255,56.8,58.84,1.56,2.72,1548500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",59.029999,60.72,56.77,57.28,-3.46,-5.7,1341100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",60.82,61.58,60.0079994,60.74,-0.01,-0.02,885200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",59.5,61.798,59.49,60.75,3.26,5.67,1140900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":222,"volume":965,"transactions":9,"vwap":963},"2026-06-12",57.73,60.355,56.51,57.49,0.31,1253800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",56.47,57.48,54.71,57.18,1.32,2.36,1062600,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",53.13,60.8,55.86,2.28,4.26,3194500,{"date":984,"open":985,"high":986,"low":987,"close":569,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":569},"2026-06-09",53.25,55.89,50.27,0.61,1.15,1542100,{"date":992,"open":993,"high":994,"low":347,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",51.029999,53.33,52.97,1.51,2.93,1836300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":361,"volume":1006,"transactions":9,"vwap":1004},"2026-06-05",51.56,52.575,50.51,51.46,-0.11,1711800,{"date":1008,"open":611,"high":1009,"low":1010,"close":677,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":677},"2026-06-04",53.69,50.79,-1.09,-2.07,1483200,{"date":1015,"open":926,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",56.87,51.93,52.66,-5.4,-9.3,1985900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",57.66,59.37,56.49,58.060001,-0.66,-1.12,1376300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",56.73,59.66,56.11,58.72,0.72,1.24,1335700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",57.5,59.497,56.57,58,-0.04,-0.07,1325600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",56.33,59.3,55.85,58.040001,1.41,2.49,1068400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":448,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-27",58.23,60.31,56.55,56.63,-1.27,1546800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",57.25,58.66,56.29,57.36,0.84,1.49,1512500,{"date":1076,"open":1077,"high":1078,"low":901,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",57.14,58.5,56.52,-0.53,-0.93,1042200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":520,"volume":1090,"transactions":9,"vwap":1088},"2026-05-21",56.56,57.78,56.02,57.049999,-0.31,1067200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1071,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1071},"2026-05-20",54.39,57.43,53.68,3.39,6.28,1634200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":713,"volume":1106,"transactions":9,"vwap":1104},"2026-05-19",53.88,54.4,51.8,53.97,-0.51,1304100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":487,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":487},"2026-05-18",51.35,55.3,51.099998,3.13,6.1,1402500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1109,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1109},"2026-05-15",52.16,52.63,50.8,-2.43,-4.52,1689500,{"date":1124,"open":602,"high":466,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",52.31,53.78,0.91,1.72,985800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":591,"change":245,"percent_change":1135,"volume":1136,"transactions":9,"vwap":591},"2026-05-13",54.31,54.5,52.15,-4.12,1306500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":804,"volume":1144,"transactions":9,"vwap":1142},"2026-05-12",54.029999,56.2,53.845,55.14,0.09,1351800,{"date":1146,"open":1133,"high":1147,"low":403,"close":1148,"change":152,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-11",55.83,55.049999,0.07,1686500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",54.8,55.4,52.6,55.0099983,0.58,1.07,1584500,{"date":1161,"open":457,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",54.87,52.040001,54.43,1.43,2.7,1705600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",57.3,57.86,52.89,53,-4.17,-7.29,2687400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":902,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":902},"2026-05-05",55.69,58.25,54.68,2.12,3.85,1582100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1148,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1148},"2026-05-04",56.66,57.305,54.83,-1.61,-2.84,2175900,{"date":1194,"open":1195,"high":1196,"low":882,"close":1187,"change":320,"percent_change":152,"volume":1197,"transactions":9,"vwap":1187},"2026-05-01",57.26,59.35,2241400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",56.0099983,57,54.188,56.64,0.64,1.14,1973400,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",65.83,55.915,56,-9.77,-14.85,5050700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":541,"percent_change":811,"volume":998,"transactions":9,"vwap":1220},"2026-04-28",64.12,66.22,63.91,65.77,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1005,"percent_change":113,"volume":1227,"transactions":9,"vwap":1226},"2026-04-27",65.51,68.050003,64.3,65.6,1220200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-24",66.6,67.019997,64.63,65.71,-0.43,-0.65,1240300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":287,"percent_change":520,"volume":1243,"transactions":9,"vwap":1242},"2026-04-23",65.5,66.19,63.249,66.14,1395000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":752,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":752},"2026-04-22",67.88,68.481,65.15,0.44,0.67,1119200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-21",69.27,69.9,65.9,66.059998,-2.61,-3.8,1273800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":245,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-20",69.83,71.7,68.655,68.67,-3.2,1588600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":212,"volume":1276,"transactions":9,"vwap":1274},"2026-04-17",70.23,72.78,69.94,70.94,2.46,1468900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-16",66.41,68.95,65.86,68.48,2.62,3.98,1505200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1281,"change":1096,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1281},"2026-04-15",63.7,66.46,63.049999,5.43,1432000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-14",60,62.8,59.475,62.47,3.73,6.35,1630600,{"date":1303,"open":1009,"high":1304,"low":1009,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",58.77,58.74,4.29,7.88,1757100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":400,"change":894,"percent_change":1314,"volume":1315,"transactions":9,"vwap":400},"2026-04-10",55.22,56.43,52.54,-2.12,2120800,{"date":1317,"open":1318,"high":885,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",58.32,55.11,55.63,-3.31,-5.62,2132600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":265,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-08",62.74,63,58.81,58.94,1.59,1753500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-07",60.79,61.099998,56.98,58.02,-3.92,-6.33,1926900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":128,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-06",61.41,62.61,61,61.94,0.76,825800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":757,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-04-02",58.3,61.95,57.57,61.47,0.65,1243800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1190,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-01",64.14,65.19,60.21,61.07,-2.57,1693600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-31",60.6,63.39,60.5,62.68,3.96,6.74,1538900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1036,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1036},"2026-03-30",60.7,62.2,58.41,-1.98,-3.26,1620600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1376,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1376},"2026-03-27",65,65.7,60.07,-5.29,-8.02,1821700,{"date":1391,"open":1392,"high":1393,"low":1360,"close":1394,"change":1029,"percent_change":404,"volume":1395,"transactions":9,"vwap":1394},"2026-03-26",65.92,69.25,65.99,1469300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":298,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-25",67.4,68.5,65.33,67.11,2.5,1565100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-24",65.59,66.44,64.32,65.47,-1.4,-2.09,1403000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-23",64,69.3,63.68,66.87,2.69,4.19,1993200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":287,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-20",64.5,65.925,63.36,64.18,-0.56,2121500,{"date":1431,"open":1432,"high":1233,"low":1433,"close":1434,"change":691,"percent_change":592,"volume":1435,"transactions":9,"vwap":1434},"2026-03-19",63.23,62.54,64.54,2568800,{"date":1437,"open":1438,"high":1439,"low":1359,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-18",66.29,66.85,64.42,-2.45,-3.66,2254300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1418,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1418},"2026-03-17",62.425,67.8,62,9.13,15.81,5837000,{"date":1453,"open":1211,"high":1454,"low":1455,"close":1456,"change":573,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-16",59.85,55.97,57.74,4.7,2751000,{"date":1460,"open":1461,"high":456,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-13",53.5,55.15,2.26,4.27,1696300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1172,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1172},"2026-03-12",52.88,54.3,52.21,-1.19,-2.2,1451600,{"date":1475,"open":1476,"high":1477,"low":1155,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-11",54.89,56.34,54.080002,-1.35,-2.44,1680100,{"date":1483,"open":1484,"high":968,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-10",55.54,54.755,55.43,0.33,0.6,1354800,{"date":1491,"open":1492,"high":1140,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-09",53.99,52.7,55.099998,-0.03,-0.05,2004700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1143,"percent_change":804,"volume":1504,"transactions":9,"vwap":1503},"2026-03-06",53.060001,56.83,52.79,55.13,1980100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":756,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-05",53.84,55.7,53.38,55.040001,0.49,1961500,{"date":1514,"open":1515,"high":1110,"low":1117,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-04",52.5,54.77,2.91,5.61,1875200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":622,"change":1410,"percent_change":383,"volume":1525,"transactions":9,"vwap":622},"2026-03-03",50.91,52.49,48.9,2246200,{"date":1527,"open":658,"high":569,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-02",49.153,53.26,1.52,2.94,1934300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-27",53.28,53.496,50.060001,51.74,-3.43,-6.22,3384300,{"date":1543,"open":1470,"high":1087,"low":1544,"close":1545,"change":877,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-26",51.91,55.17,6.4,3101500,{"date":1549,"open":1550,"high":479,"low":1111,"close":1551,"change":21,"percent_change":173,"volume":1552,"transactions":9,"vwap":1551},"2026-02-25",53.27,51.85,2445900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1096,"volume":1560,"transactions":9,"vwap":1558},"2026-02-24",50.39,52.29,48.29,52.22,1.71,5451600,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1003,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1003},"2026-02-23",57.2,50.43,-6.8,-11.87,6265200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-20",60.0099983,60.69,55.775,57.31,-4.36,-7.07,5360100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-19",74,74.85,60.4,61.67,-4.06,-6.18,7144500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1205,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-18",64.65,66.76,64.35,65.73,1.76,3138100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-17",63.74,65.26,62.19,64.59,0.83,1.3,2046900,{"date":1604,"open":1433,"high":1360,"low":1605,"close":1606,"change":426,"percent_change":1517,"volume":1607,"transactions":9,"vwap":1606},"2026-02-13",61.498,63.76,2430600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-12",68.84,69.305,59.8,61.96,-6.53,-9.53,4598500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-11",71.63,72.49,66.61,68.49,-3.11,-4.34,2355900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-10",72.55,74.22,70.55,71.6,-1.2,-1.65,1526900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-09",74.14,76.33,72.51,72.8,-1.46,-1.97,1698600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-06",70.87,74.957,70.6,74.26,5.8,8.47,2099300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-05",72.22,74.87,67.95,68.46,-5.72,-7.71,3097500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-04",81.27,81.665,69.5,74.18,-8.51,-10.29,4207000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1182,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-02-03",81.25,83.39,80.23,82.69,2.63,3401200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-02",86.2,86.7,79.881,80.57,-6.16,-7.1,2958900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-30",90.36,93.95,86,86.73,-4.55,-4.98,2209100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":480,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-29",92.35,94.285,86.010002,91.28,-0.85,2494000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-28",88.32,92.55,87.5,92.059998,4.31,4.91,1884900,{"date":1715,"open":1716,"high":54,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-27",90.81,86.21,87.75,-2.13,-2.37,1482800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-26",92.5,92.635,85.75,89.88,-3.37,-3.61,3326800,{"date":1732,"open":1733,"high":1734,"low":1724,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-23",94.77,99.34,93.25,-3.32,-3.44,3001500,{"date":1740,"open":1741,"high":26,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-22",89.3,87.26,96.57,11.21,13.13,6473700,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-21",79.55,85.76,85.36,7.12,9.1,2663800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":330,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-20",76.050003,80.678,76,78.24,-1.47,1361900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":480,"percent_change":459,"volume":1769,"transactions":9,"vwap":1768},"2026-01-16",80.6,82.11,78.41,79.41,1443200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":330,"volume":1777,"transactions":9,"vwap":1775},"2026-01-15",81.65,82.45,79.080002,80.19,-0.95,1773400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":561,"volume":1785,"transactions":9,"vwap":1783},"2026-01-14",80.47,81.21,77.37,81.14,-0.28,1642800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-13",87.9,88.88,80.75,81.42,-5.09,-5.88,2482000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-12",79.099998,86.66,77.8,86.51,6.86,8.61,3718600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":835,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-09",81.22,82.49,77.82,79.65,-1.37,1138800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-08",80.49,83.5,79.33,80.76,-0.24,-0.3,1467400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-07",79.19,81.79,78.82,81,0.98,1.22,1481700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-06",77,80.43,76.85,80.019997,3.17,4.12,2052000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1834,"change":1844,"percent_change":745,"volume":1845,"transactions":9,"vwap":1834},"2026-01-05",76.7,77.159,73.45,0.89,2014400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-02",71.75,76.375,70.61,75.96,4.78,6.72,2326700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-31",71.515,71.72,69.995,71.18,-0.62,-0.86,1206800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":168,"percent_change":1250,"volume":1870,"transactions":9,"vwap":1869},"2025-12-30",71.3,73.2,69.69,71.8,1584900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1728,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-29",73.040001,74.77,71.12,71.32,-4.51,2027700,{"date":1880,"open":1749,"high":1881,"low":1882,"close":1883,"change":551,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-26",79.755,73.802,74.69,-6.4,2415600,{"date":1887,"open":1888,"high":1826,"low":1832,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-24",78,79.8,0.88,1.12,1017200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1574,"volume":1900,"transactions":9,"vwap":1898},"2025-12-23",80.65,81.43,77.537,78.92,-3.6,2291400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1005,"volume":1908,"transactions":9,"vwap":1906},"2025-12-22",82.78,84.84,80.66,82.52,-0.09,1846600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":361,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-19",83.12,84.39,80.22,82.61,-0.25,2637000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1457,"volume":1924,"transactions":9,"vwap":1922},"2025-12-18",81.88,85,80.89,82.82,3.72,2145000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1797,"change":920,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1797},"2025-12-17",83.64,85.2,78.37,-2.78,2754400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-16",76.13,82.23,75.83,81.36,6.29,8.38,3252600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1930,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-15",79,80.34,75.010002,75.07,-3.57,1833600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-12",82,83.36,76.010002,77.85,-4.16,-5.07,2607700,{"date":1959,"open":1888,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-11",84.52,77.5,82.010002,3.64,4.64,4181000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1929,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1929},"2025-12-10",80,81.47,73.88,-0.8,-1.01,4529300,{"date":1975,"open":1976,"high":1977,"low":1757,"close":1978,"change":643,"percent_change":573,"volume":1979,"transactions":9,"vwap":1978},"2025-12-09",76.92,79.48,79.17,1600100,{"date":1981,"open":1943,"high":1943,"low":1982,"close":1983,"change":460,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-08",73.67,77.17,-2.28,2158700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-05",76.099998,80.68,75.71,78.97,2.17,2.83,2825000,{"date":1996,"open":1579,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-04",78.76,72.156,76.8,3.21,4.36,2088100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1165,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-03",72,74.019997,70.39,73.59,1.98,1537200,{"date":2012,"open":2013,"high":1832,"low":2014,"close":2015,"change":1623,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-02",76.5,70.132,72.16,-4.13,2247900,{"date":2019,"open":2013,"high":1888,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-01",73.8,75.27,-2.85,-3.65,1787900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1347,"volume":2032,"transactions":9,"vwap":2030},"2025-11-28",78.49,79.074997,77.15,78.12,0.59,1193500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-26",75.21,78.64,73.49,77.53,3.53,4.77,2052400,{"date":2043,"open":791,"high":2044,"low":2045,"close":1579,"change":176,"percent_change":75,"volume":2046,"transactions":9,"vwap":1579},"2025-11-25",74.79,70.754,2123600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-24",69.32,74.089996,68.27,73,5.65,8.39,2341200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1861,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-11-21",67.96,69.53,64.050003,67.35,-0.91,2720100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-20",72.77,77.34,67.9,67.97,-2.97,-4.19,4598900,{"date":2074,"open":2075,"high":791,"low":2076,"close":1274,"change":2009,"percent_change":869,"volume":2077,"transactions":9,"vwap":1274},"2025-11-19",69.18,68.010002,3028300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-18",65.85,71.625,65.010002,68.96,1.89,2.82,2761600,{"date":2088,"open":2089,"high":2090,"low":1223,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-17",69.39,72.4,67.07,-3.42,-4.85,2263300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":97,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-14",67,72.775,66.251,70.49,0.73,2301700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-13",75.88,76.11,69.34,69.98,-7.02,-9.12,2910100,{"date":2113,"open":1968,"high":2114,"low":2115,"close":1832,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1832},"2025-11-12",83.77,74.9,-2.14,-2.7,3649600,{"date":2120,"open":2121,"high":1749,"low":2122,"close":2123,"change":756,"percent_change":82,"volume":2124,"transactions":9,"vwap":2123},"2025-11-11",78.059998,74.61,79.14,2501200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1183,"percent_change":886,"volume":2131,"transactions":9,"vwap":2130},"2025-11-10",77.4,80.12,75.52,78.87,3007300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1005,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-07",73.55,75.040001,69.029999,75.019997,-0.15,4264200,{"date":2141,"open":2142,"high":2143,"low":1867,"close":2144,"change":1899,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-11-06",79.2,81.9,75.13,-4.57,5428500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-05",67.7,79.71,65.69,78.73,20.07,34.21,13344400,{"date":2157,"open":1025,"high":2158,"low":2159,"close":1069,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1069},"2025-11-04",61.49,58.26,-2.88,-4.68,2687800,{"date":2164,"open":2165,"high":2166,"low":1295,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-03",60.34,63.48,61.54,1.46,2.43,3171200,{"date":2172,"open":2173,"high":2174,"low":1304,"close":2175,"change":1158,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-31",59.95,60.95,60.080002,1.81,1811900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":438,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-30",60.02,61.029999,57.874,59.0099983,-2.8,2156700,{"date":2187,"open":1170,"high":2188,"low":2189,"close":722,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":722},"2025-10-29",62.67,55.58,3.41,5.95,3782500,{"date":2194,"open":874,"high":891,"low":2195,"close":1170,"change":2196,"percent_change":1642,"volume":2197,"transactions":9,"vwap":1170},"2025-10-28",57.27,-1.15,1875100,{"date":2199,"open":466,"high":2200,"low":1173,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-27",58.8,58.45,6.31,12.1,3344000,{"date":2206,"open":1502,"high":994,"low":446,"close":2207,"change":2208,"percent_change":2168,"volume":2209,"transactions":9,"vwap":2207},"2025-10-24",52.14,0.75,1913100,{"date":2211,"open":518,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-23",51.97,49.58,51.39,2.14,4.35,1574800,{"date":2219,"open":337,"high":2220,"low":2221,"close":337,"change":520,"percent_change":2222,"volume":2223,"transactions":9,"vwap":337},"2025-10-22",49.59,47.043999,-1.08,1997000,{"date":2225,"open":337,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1818,"volume":2230,"transactions":9,"vwap":2228},"2025-10-21",51.31,48.66,49.79,-0.12,1667500,{"date":2232,"open":537,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1923,"volume":2237,"transactions":9,"vwap":2235},"2025-10-20",50.32,47.6,49.91,1.79,1704000,{"date":2239,"open":293,"high":378,"low":2240,"close":2241,"change":490,"percent_change":118,"volume":2242,"transactions":9,"vwap":2241},"2025-10-17",47.36,48.12,2885600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":17,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":17},"2025-10-16",51.98,52.78,47.185,-4.9,-9.34,3572200,{"date":2252,"open":2253,"high":466,"low":2254,"close":559,"change":1047,"percent_change":2255,"volume":2256,"transactions":9,"vwap":559},"2025-10-15",53.75,51.14,-0.13,1923100,{"date":2258,"open":337,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1306,"volume":2263,"transactions":9,"vwap":2261},"2025-10-14",52.59,48.27,52.52,2.16,1798600,{"date":2265,"open":371,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-13",50.94,48.24,50.36,2.32,4.83,2121800,{"date":2273,"open":1173,"high":1095,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-10",48.028999,48.040001,-5.43,-10.16,4351700,{"date":2280,"open":892,"high":892,"low":2261,"close":2281,"change":2282,"percent_change":1442,"volume":2283,"transactions":9,"vwap":2281},"2025-10-09",53.47,-2.03,2325200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1249,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-08",55.485,56.5,53.96,55.5,0.8,1775100,{"date":2293,"open":882,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-07",58.44,52.602,55.060001,-1.04,-1.85,3033300,{"date":2301,"open":2302,"high":926,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-06",55.47,52,56.099998,1.58,2.9,2416500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1828,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-10-03",54.58,57.37,53.83,54.52,2.29,2352900,{"date":2317,"open":2259,"high":2318,"low":529,"close":423,"change":1844,"percent_change":2319,"volume":2320,"transactions":9,"vwap":423},"2025-10-02",53.82,1.7,1486300,{"date":2322,"open":389,"high":2323,"low":2324,"close":568,"change":1029,"percent_change":1411,"volume":2325,"transactions":9,"vwap":568},"2025-10-01",54.845,52.24,1459400,{"date":2327,"open":476,"high":2289,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-30",52.35,53.53,-0.84,-1.54,1967300,{"date":2334,"open":2328,"high":2335,"low":2336,"close":2337,"change":1531,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-29",54.44,51.75,54.37,5.72,2171200,{"date":2341,"open":2303,"high":1493,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-26",49.81,51.43,-1.03,-1.96,2257200,{"date":2348,"open":2349,"high":2350,"low":548,"close":2351,"change":459,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-25",51.745,53.18,52.46,-1.82,3406300,{"date":2355,"open":1054,"high":1378,"low":1468,"close":589,"change":785,"percent_change":2356,"volume":2357,"transactions":9,"vwap":589},"2025-09-24",-7.11,3280600,{"date":2359,"open":2360,"high":1448,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2131,"transactions":9,"vwap":2362},"2025-09-23",59.23,57.4,57.52,-2.16,-3.62,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2357,"transactions":9,"vwap":2370},"2025-09-22",61.71,61.79,58.4,59.68,-1.28,-2.1,{"date":2374,"open":182,"high":2375,"low":1077,"close":687,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":687},"2025-09-19",61.82,3.66,6.39,4131200,{"date":2380,"open":901,"high":2381,"low":2382,"close":1170,"change":1073,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1170},"2025-09-18",58.31,55.61,2.67,2104200,{"date":2386,"open":2387,"high":2200,"low":2289,"close":2388,"change":308,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-17",57.44,55.81,-2.6,2171700,{"date":2392,"open":2393,"high":2394,"low":1503,"close":1170,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1170},"2025-09-16",57.0099983,57.839,0.62,1.09,2200700,{"date":2399,"open":2400,"high":2401,"low":1516,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-15",55.39,57.6,56.68,4.11,7.82,3974900,{"date":2407,"open":2408,"high":1118,"low":2409,"close":2410,"change":2411,"percent_change":981,"volume":2412,"transactions":9,"vwap":2410},"2025-09-12",50.6,50.09,52.57,2.15,2191500,{"date":2414,"open":2415,"high":2416,"low":318,"close":2417,"change":1038,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-11",49.14,50.52,50.42,2.52,1841300,{"date":2421,"open":1461,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-10",53.59,49.13,49.18,-3.67,-6.94,2971500,{"date":2429,"open":1126,"high":2430,"low":2431,"close":2432,"change":2255,"percent_change":1915,"volume":2433,"transactions":9,"vwap":2432},"2025-09-09",54.649,52.17,52.85,1991100,{"date":2435,"open":2436,"high":1173,"low":658,"close":571,"change":2437,"percent_change":1291,"volume":2438,"transactions":9,"vwap":571},"2025-09-08",49.97,2.73,1688000,{"date":2440,"open":2441,"high":570,"low":2442,"close":347,"change":2443,"percent_change":437,"volume":2444,"transactions":9,"vwap":347},"2025-09-05",51.58,48.128,-0.45,1439400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1072,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-09-04",49.96,51.09,49.275,50.7,1.68,1333300,{"date":2454,"open":1125,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-03",52.408,49.2,49.86,-1.92,-3.71,1808000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":446,"change":1029,"percent_change":1314,"volume":2466,"transactions":9,"vwap":446},"2025-09-02",51.53,51.92,49.34,1743600,{"date":2468,"open":2469,"high":2470,"low":2328,"close":2471,"change":2472,"percent_change":1862,"volume":2473,"transactions":9,"vwap":2471},"2025-08-29",53.55,54.929,52.9,-0.46,1501600,{"date":2475,"open":2476,"high":1110,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-28",54.2,53.2,53.36,-0.61,-1.13,1379200,{"date":2483,"open":2329,"high":2484,"low":2485,"close":1104,"change":1249,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1104},"2025-08-27",54.09,52.245,0.82,1581600,{"date":2489,"open":508,"high":2490,"low":620,"close":2329,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2329},"2025-08-26",54.32,0.3,0.56,1605100,{"date":2495,"open":2496,"high":2497,"low":977,"close":496,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":496},"2025-08-25",56.049999,56.278,-3.59,-6.32,1960900,{"date":2502,"open":2503,"high":2504,"low":1179,"close":2505,"change":1037,"percent_change":351,"volume":2506,"transactions":9,"vwap":2505},"2025-08-22",56.09,59.93,56.82,2147300,{"date":2508,"open":2509,"high":2510,"low":401,"close":2304,"change":2511,"percent_change":350,"volume":2512,"transactions":9,"vwap":2304},"2025-08-21",55.65,58.07,0.35,2360100,{"date":2514,"open":2515,"high":1170,"low":2477,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-20",57.23,55.75,-1.45,-2.53,2841400,{"date":2521,"open":2183,"high":2522,"low":2523,"close":1563,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1563},"2025-08-19",60.27,56.91,-2.54,-4.25,2738800,{"date":2528,"open":876,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-18",60.35,57.45,59.74,2.37,4.13,2800300,{"date":2536,"open":2537,"high":2538,"low":962,"close":2311,"change":2196,"percent_change":1642,"volume":2539,"transactions":9,"vwap":2311},"2025-08-15",58.98,59.232,1879000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":894,"percent_change":1379,"volume":2546,"transactions":9,"vwap":2545},"2025-08-14",56.96,60.349,56.67,58.52,3773800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-13",56.040001,60.41,55.9,59.7,5.11,9.36,6440700,{"date":2557,"open":1535,"high":1211,"low":621,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-12",54.59,2.22,4.24,3814300,{"date":2563,"open":2564,"high":2565,"low":2234,"close":2566,"change":1096,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-11",48.62,53.11,52.37,6.92,3464800,{"date":2570,"open":2260,"high":2571,"low":293,"close":2572,"change":1128,"percent_change":1963,"volume":2573,"transactions":9,"vwap":2572},"2025-08-08",51.13,48.98,3356700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-07",51.76,52.38,45.35,47.26,-3.81,-7.46,4197000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-06",48.38,51.22,48.3,51.07,3.14,6.55,5643000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-05",41.38,49.3,40.98,47.93,10.93,29.54,13260400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1488,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-04",37.5,37.85,36.125,37,1.65,2530700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2371,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-01",36.25,37.35,35.7,36.4,-3.4,1991000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-31",37.099998,38.66,36.98,37.68,1.4,3.86,1860200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1915,"percent_change":795,"volume":2632,"transactions":9,"vwap":2631},"2025-07-30",36.9,37.26,35.75,36.28,1952700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":331,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-29",38.92,39.22,36.51,36.53,-6.04,2624600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-28",40.2,40.45,38.19,38.88,-1.1,-2.75,2701500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":201,"percent_change":481,"volume":2656,"transactions":9,"vwap":2655},"2025-07-25",40.78,41.049999,39.86,39.98,1156600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-24",41.51,41.6,40.040001,40.56,-1.31,-3.13,1447300,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1204,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-23",41.86,43.336,41,41.87,1.55,2041200,{"date":2675,"open":2676,"high":2671,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-22",40,38.64,41.23,1.02,2.54,1448900,{"date":2683,"open":2684,"high":2685,"low":2676,"close":2686,"change":2458,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-21",42.7,42.88,40.21,-4.56,1646800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2623,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-18",41.14,42.989,40.451,42.13,3.44,2050400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2290,"percent_change":643,"volume":2703,"transactions":9,"vwap":2702},"2025-07-17",40.15,41.18,39.96,40.73,1599300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2679,"percent_change":1283,"volume":2710,"transactions":9,"vwap":2709},"2025-07-16",39.37,40.28,38.47,39.93,1505600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-15",40.35,40.62,38.835,38.91,-1.36,-3.38,1744600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-14",38.16,40.32,37.66,40.27,2.09,5.47,2321100,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-11",39.38,39.7,37.81,38.18,-1.59,-4,2068700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2282,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-07-10",41.33,41.55,39.363,39.77,-4.86,2633600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1143,"percent_change":90,"volume":2752,"transactions":9,"vwap":2751},"2025-07-09",42.0050011,42.29,40.37,41.8,2092300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2062,"percent_change":2116,"volume":2759,"transactions":9,"vwap":2758},"2025-07-08",43.0099983,44.49,40.92,41.71,2752500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":83,"percent_change":1487,"volume":2766,"transactions":9,"vwap":2765},"2025-07-07",42.28,42.92,41.32,42.62,1709200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":168,"percent_change":1205,"volume":2773,"transactions":9,"vwap":2772},"2025-07-03",42.17,43.27,41.95,42.48,1206700,{"date":2775,"open":2776,"high":2777,"low":2751,"close":2778,"change":2779,"percent_change":1259,"volume":2780,"transactions":9,"vwap":2778},"2025-07-02",43.25,43.62,42,-1.66,2286100,{"date":2782,"open":243,"high":2783,"low":2784,"close":2785,"change":2138,"percent_change":561,"volume":2786,"transactions":9,"vwap":2785},"2025-07-01",47.25,43.099998,43.66,4326100,{"date":2788,"open":2789,"high":2790,"low":2751,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-30",42.69,44.39,43.81,1.75,4.16,2358200,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-27",42.95,41.12,42.060001,-0.74,-1.73,3218500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2319,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-26",41.5,43.18,40.75,42.8,4.14,2478600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-25",44.665,45.155,41.07,41.099998,-3.83,-8.52,2647800,{"date":2821,"open":2822,"high":2823,"low":2824,"close":254,"change":1862,"percent_change":2825,"volume":2826,"transactions":9,"vwap":254},"2025-06-24",46.845,46.98,43.75,-1.88,2712500,{"date":2828,"open":2829,"high":2823,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-23",43.5,42.81,45.79,1.48,3.34,4707500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-06-20",41.27,44.873,41.13,44.31,3.81,9.41,4190900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1677,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-18",37.9,41.060001,37.55,40.5,6.94,3518000,{"date":2853,"open":2758,"high":2854,"low":2604,"close":2855,"change":2856,"percent_change":1212,"volume":2857,"transactions":9,"vwap":2855},"2025-06-17",42.181,37.87,-4.1,4690400,{"date":2859,"open":2847,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-16",42.74,40.6,41.97,1.5,3.71,1692400,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2779,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-13",40.29,41.795,40.099998,40.47,-3.94,2474900,{"date":2875,"open":2778,"high":2876,"low":2877,"close":2694,"change":1819,"percent_change":173,"volume":2878,"transactions":9,"vwap":2694},"2025-06-12",42.96,41.215,1365200,{"date":2880,"open":2660,"high":2881,"low":2882,"close":2883,"change":1890,"percent_change":1182,"volume":2884,"transactions":9,"vwap":2883},"2025-06-11",43.87,40.93,42.43,2548800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2741,"change":2031,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2741},"2025-06-10",41.28,42.379,40.26,1.44,2977300,{"date":2893,"open":2894,"high":2668,"low":2731,"close":2895,"change":612,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-06-09",40.3,40.96,2.71,4340500,{"date":2899,"open":2900,"high":2661,"low":2901,"close":2902,"change":1837,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-06",36.26,36.205,39.88,11.52,3481400,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1907,"percent_change":1915,"volume":2911,"transactions":9,"vwap":2910},"2025-06-05",36.29,38.28,35.049999,35.76,3421600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1347,"percent_change":1992,"volume":2918,"transactions":9,"vwap":2917},"2025-06-04",35.41,35.89,34.099998,35.85,1951900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1411,"volume":2926,"transactions":9,"vwap":2924},"2025-06-03",36.54,36.79,34.73,35.09,-0.75,3083900,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-02",33.48,36.6,32.62,35.84,2.34,6.99,4502800,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2940,"change":223,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-05-30",32.099998,34.186,33.5,3.75,2474000,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1818,"percent_change":2800,"volume":2949,"transactions":9,"vwap":2948},"2025-05-29",32.86,33.26,31.6,32.29,1177700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-28",34,34.2,32.17,32.53,-0.59,-1.78,1696100,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":1752,"volume":2966,"transactions":9,"vwap":2964},"2025-05-27",31.82,33.599,31,33.12,2.2,2027400,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":319,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-05-23",29.58,31.3,29.5,30.92,0.03,1362900,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-22",29.1,31.43,28.71,30.91,1.82,6.26,1929800,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-21",31.1,31.19,28.88,29.09,-2.68,-8.44,2499800,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":794,"percent_change":308,"volume":2999,"transactions":9,"vwap":2998},"2025-05-20",32.35,32.82,31.425,31.77,1100800,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-19",31.79,32.41,31.33,32.25,-0.32,-0.98,1285600,{"date":3010,"open":3011,"high":2945,"low":3012,"close":3013,"change":351,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-16",31.55,31.145,32.57,4.09,1443300,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":1105,"volume":3023,"transactions":9,"vwap":3021},"2025-05-15",30.9,31.375,30.16,31.29,-0.16,1144300,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2196,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-14",32.7,33.02,31.367,31.45,-3.53,1352600,{"date":3033,"open":3034,"high":3035,"low":3034,"close":3036,"change":350,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-13",32.07,33.22,32.6,1.97,1947600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":123,"percent_change":2306,"volume":3045,"transactions":9,"vwap":3044},"2025-05-12",33,33.45,31.75,31.97,2497100,{"date":3047,"open":3048,"high":2998,"low":3049,"close":3050,"change":2138,"percent_change":794,"volume":3051,"transactions":9,"vwap":3050},"2025-05-09",30.99,30.63,31.07,1969100,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":1250,"percent_change":853,"volume":3058,"transactions":9,"vwap":3057},"2025-05-08",31.21,31.63,29.76,31.22,2367500,{"date":3060,"open":3061,"high":3034,"low":3062,"close":3063,"change":108,"percent_change":372,"volume":3064,"transactions":9,"vwap":3063},"2025-05-07",30.25,29.78,30.55,2709800,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":964,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-05-06",32.56,32.78,29.11,30.31,1.03,4813400,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-05-05",29.38,30.634,28.91,30,0,2428100,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3078,"change":1073,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3078},"2025-05-02",29.030001,30.54,28.82,5.23,1792800,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":173,"percent_change":1120,"volume":3094,"transactions":9,"vwap":3093},"2025-05-01",29.13,29.48,28.47,28.51,1003200,{"date":3096,"open":3097,"high":3098,"low":179,"close":3099,"change":1819,"percent_change":244,"volume":3100,"transactions":9,"vwap":3099},"2025-04-30",28.22,29.33,29.22,966900,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3079,"percent_change":3079,"volume":3107,"transactions":9,"vwap":3106},"2025-04-29",29.75,30.1,28.96,29.52,1189900,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3106,"change":946,"percent_change":1495,"volume":3113,"transactions":9,"vwap":3106},"2025-04-28",29.72,30.2,28.4,1107400,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":97,"volume":3121,"transactions":9,"vwap":3119},"2025-04-25",28.65,29.582,28.3,29.53,0.15,1099200,{"date":183,"open":3123,"high":3091,"low":3124,"close":3075,"change":2623,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3075},27.98,27.85,5,1007100]