[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLIBK":3,"homepage-market-summary":31,"stock-historical-GLIBK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GLIBK","2026-10-02",{"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},"Liberty Capital Corporation Series C GCI Group Common Stock","Nasdaq",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","Liberty Capital Corp is a United States-based company. Through its subsidiary, it provides a full range of data, mobile, voice, and managed services to residential customers, businesses, governmental entities, and educational and medical institutions.","1,880","Englewood, CO",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},23.24,23.78,24.005,23.23,23.495,-0.255,-1.09,213620.80845,5368,23.4193,41.175,19.3,555575.589534292,18,310,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},535192,165909497.383573,-25.27,"2025-07-11",[181,182,192,202,212,222,233,244,254,264,275,286,297,308,319,329,339,348,359,370,380,390,399,408,418,428,438,448,458,467,474,485,494,504,514,525,533,542,551,559,568,579,590,599,609,620,629,637,647,656,666,676,687,696,705,713,719,727,735,742,751,760,767,774,782,788,797,804,812,820,828,836,843,851,857,865,873,880,887,893,900,907,914,922,928,935,944,950,957,964,969,977,985,992,999,1007,1014,1021,1028,1036,1043,1052,1060,1068,1074,1081,1088,1096,1104,1112,1121,1129,1135,1142,1151,1159,1166,1174,1182,1189,1196,1204,1212,1219,1228,1237,1245,1252,1260,1267,1275,1282,1290,1299,1305,1313,1321,1328,1335,1342,1347,1354,1360,1366,1372,1378,1385,1391,1397,1403,1411,1418,1425,1432,1440,1449,1457,1463,1467,1473,1478,1486,1495,1501,1507,1513,1519,1528,1537,1543,1550,1556,1562,1568,1572,1579,1586,1591,1597,1603,1610,1616,1621,1627,1633,1638,1645,1650,1655,1661,1665,1672,1679,1685,1690,1695,1701,1706,1714,1721,1728,1734,1740,1748,1754,1760,1768,1776,1784,1792,1800,1808,1816,1824,1829,1837,1844,1851,1857,1862,1870,1875,1881,1890,1896,1903,1912,1920,1927,1933,1939,1944,1948,1952,1957,1962,1967,1972,1976,1981,1987,1991,1998,2004,2008,2012,2018,2022,2029,2034,2038,2042,2046,2050,2055,2060,2066,2073,2077,2083,2089,2094,2101,2108,2114,2119,2124,2128,2133,2139,2143,2147,2151,2156,2159,2165,2170,2176,2181,2188,2194,2201,2206,2210,2216,2222,2229,2234,2239,2247,2255,2262,2270,2274,2281,2287,2293,2298,2304,2311,2316,2322,2328,2335,2340,2345,2350,2356,2362,2368],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.2,23.74,22.97,0.295,1.27,319190.94642,6629,23.447,{"date":193,"open":194,"high":195,"low":196,"close":184,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",23.18,23.54,23.03,0.09,0.39,318309.3332,5014,23.264,{"date":203,"open":194,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.62,22.885,23.11,-0.23,-0.99,359912.805358,5603,23.16,{"date":213,"open":195,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.58,23.05,23.34,-0.21,-0.89,302679.70852,5103,23.3527,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",23.72,23.975,23.085,23.55,-0.22,-0.93,335350.689754,5673,23.4229,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",23.81,23.98,23.6,23.77,0.07,0.3,348941.212934,6062,23.7672,{"date":245,"open":246,"high":247,"low":237,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",24.28,24.34,23.7,-0.71,-2.91,244677.085038,5412,23.9743,{"date":255,"open":256,"high":67,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",24.53,23.99,24.41,0.15,0.62,268845.755335,5384,24.3775,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",23.96,24.445,23.66,24.26,0.47,1.98,328802.15209,5453,24.2572,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",24,24.23,23.585,23.79,-0.46,-1.9,990250.14998,7655,23.8597,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",25.08,25.09,24.1,24.25,-0.63,-2.53,348663.73188,8339,24.3967,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",25.6,25.88,24.735,24.88,-0.67,-2.62,301911.32881,5846,25.0709,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",25.8,25.83,25.45,25.55,-0.29,-1.12,219996.223463,6028,25.6383,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":108,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",25.99,26.19,25.33,25.84,0.23,221795.004663,6597,25.8716,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":239,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",26.06,26.23,25.66,25.78,0.27,203401.63923,5069,25.8329,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":335,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",25.31,26.04,25.71,1.06,229429.89289,5753,25.7675,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",25.7,26.05,25.28,25.44,-0.48,-1.85,240814.73332,6718,25.5361,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",26.08,26.315,25.77,25.92,-0.35,-1.33,560200.37406,4846,25.9306,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":148,"volume":377,"transactions":378,"vwap":379},"2026-09-04",25.98,26.56,25.5,26.27,0.1,210446.10182,5792,26.2684,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",26.44,26.48,25.845,26.17,0,263898.866674,5839,26.1602,{"date":391,"open":392,"high":393,"low":392,"close":385,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",25.75,26.69,0.37,1.43,269273.473734,6053,26.2756,{"date":400,"open":401,"high":402,"low":403,"close":310,"change":207,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",26.11,26.43,25.675,-0.88,243461.888179,6299,25.9959,{"date":409,"open":324,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",26.33,25.475,26.03,0.02,0.08,436676.0175,5860,26.0471,{"date":419,"open":420,"high":421,"low":372,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",26.32,26.645,26.01,-0.13,-0.5,233043.61376,4627,26.1852,{"date":429,"open":342,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",26.39,25.82,26.14,-0.2,-0.76,258206.38769,4659,26.1524,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",26.53,26,26.34,-0.03,-0.11,213286.326355,5035,26.3141,{"date":449,"open":392,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",26.5,25.585,26.37,0.59,2.29,175954.28722,5314,26.2636,{"date":459,"open":460,"high":461,"low":462,"close":334,"change":123,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",25.53,26.25,25.3,0.98,327417.32802,6202,25.8925,{"date":468,"open":469,"high":441,"low":470,"close":460,"change":413,"percent_change":414,"volume":471,"transactions":472,"vwap":473},"2026-08-21",25.69,25.36,294471.815585,5495,25.6278,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",25.42,25.9,24.83,25.51,-0.43,-1.66,486378.184367,8416,25.3194,{"date":486,"open":430,"high":487,"low":324,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",26.885,25.94,-0.08,-0.31,246552.735913,6748,26.1574,{"date":495,"open":496,"high":497,"low":469,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",25.95,26.735,26.02,0.45,1.76,401597.70206,7245,26.0332,{"date":505,"open":506,"high":507,"low":374,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",26.57,27.0285,25.57,-1.13,-4.23,288620.930738,6782,25.8047,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",26.73,26.965,26.35,26.7,0.01,0.04,386274.565364,7242,26.6067,{"date":526,"open":527,"high":528,"low":441,"close":393,"change":463,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",26.28,27.16,3.81,585280.49769,9410,26.5467,{"date":534,"open":535,"high":536,"low":537,"close":343,"change":133,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",24.93,25.74,24.51,3.13,600532.644502,9441,25.4412,{"date":543,"open":544,"high":545,"low":546,"close":535,"change":365,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",25.41,25.54,24.84,-1.38,500647.410922,8153,25.1108,{"date":552,"open":291,"high":479,"low":553,"close":352,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",23.735,1.28,5.33,968601.112586,16776,24.8905,{"date":560,"open":561,"high":562,"low":216,"close":277,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",23.48,24.365,0.05,0.21,345165.42454,8371,23.9335,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",21.96,24.49,21.9,23.95,0.46,1.96,423175.1016,8123,23.8116,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",23.83,23.855,22.98,23.49,-0.44,-1.84,553630.641711,9303,23.4004,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":123,"percent_change":344,"volume":596,"transactions":597,"vwap":598},"2026-08-04",23.47,24.02,23.3601,23.93,326672.433077,8331,23.8615,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",23.165,23.9727,23.68,0.51,2.2,405971.17938,9446,23.604,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",22.82,23.29,22.45,23.17,0.13,0.56,378329.976756,8270,23.0631,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":490,"percent_change":366,"volume":626,"transactions":627,"vwap":628},"2026-07-30",23.1,23.44,22.51,23.04,408225.134981,8108,22.8535,{"date":630,"open":631,"high":268,"low":632,"close":633,"change":239,"percent_change":240,"volume":634,"transactions":635,"vwap":636},"2026-07-29",23.3,22.87,23.35,508515.62268,9114,23.3459,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":39,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",22.83,23.57,22.623,23.28,3.24,344721.093345,7922,23.2595,{"date":648,"open":649,"high":194,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",22.07,22.55,0.6,2.73,454333.874239,9003,22.7382,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":207,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",22.25,23.035,21.84,21.95,-1.04,477013.638463,8236,22.1419,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":250,"volume":673,"transactions":674,"vwap":675},"2026-07-23",22.5,22.81,22.17,22.18,-0.665,417291.328135,9882,22.3954,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",22.1,22.895,21.89,22.845,0.805,3.65,468168.683842,8533,22.6007,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":198,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",21.33,22.11,22.04,1.8,310046.815,8305,21.9039,{"date":697,"open":698,"high":678,"low":689,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",22.01,21.65,-0.3,-1.37,495620.96975,9088,21.7875,{"date":706,"open":707,"high":708,"low":709,"close":661,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":661},"2026-07-17",22.48,22.88,21.79,-0.53,-2.36,542600,{"date":714,"open":715,"high":611,"low":715,"close":707,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":707},"2026-07-16",22,0.55,2.51,447600,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":198,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-15",21.48,22.3,21.24,21.93,1.81,490400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":281,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-14",22.23,22.365,21.52,21.54,-2.09,441000,{"date":736,"open":737,"high":738,"low":739,"close":715,"change":585,"percent_change":740,"volume":741,"transactions":9,"vwap":715},"2026-07-13",22.74,23.15,21.98,-1.96,554200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",22.32,22.908,21.19,22.44,0.16,0.72,675800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",22.71,23.059999,21.2,22.28,-0.45,-1.98,827200,{"date":761,"open":671,"high":186,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",22.028,22.73,0.24,1.07,772000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":197,"percent_change":128,"volume":773,"transactions":9,"vwap":772},"2026-07-07",22.92,23.32,21.78,22.49,1074100,{"date":775,"open":747,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",23.5,22.105,22.4,-0.04,-0.18,676200,{"date":783,"open":784,"high":785,"low":721,"close":747,"change":453,"percent_change":786,"volume":787,"transactions":9,"vwap":747},"2026-07-02",22.16,22.95,2.7,756400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",21.57,22.38,21.34,21.85,0.29,1.35,693300,{"date":798,"open":723,"high":799,"low":800,"close":801,"change":123,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",21.59,20.88,21.56,1.17,662500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":68,"volume":811,"transactions":9,"vwap":809},"2026-06-29",21.29,22.02,20.54,21.31,0.19,1052600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",19.88,21.43,21.12,1.26,6.34,5414200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":314,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",20.09,20.38,19.715,19.86,-1.44,920200,{"date":829,"open":830,"high":831,"low":832,"close":830,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":830},"2026-06-24",20.15,21.81,20.07,-0.14,-0.69,662000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":259,"percent_change":160,"volume":842,"transactions":9,"vwap":841},"2026-06-23",20.32,21.103,20.12,20.29,478600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":701,"volume":850,"transactions":9,"vwap":848},"2026-06-22",20.28,21.1,19.97,20.14,-0.28,1043300,{"date":852,"open":822,"high":853,"low":27,"close":854,"change":855,"percent_change":453,"volume":856,"transactions":9,"vwap":854},"2026-06-18",20.755,20.42,0.12,1309400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":229,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-17",21.14,21.63,20.1,20.3,-4.38,718100,{"date":866,"open":867,"high":690,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",21.62,20.96,21.23,-0.39,-1.8,557100,{"date":874,"open":875,"high":876,"low":877,"close":867,"change":662,"percent_change":878,"volume":879,"transactions":9,"vwap":867},"2026-06-15",22.94,23.64,21.435,-4.59,772800,{"date":881,"open":731,"high":882,"low":883,"close":884,"change":554,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-12",22.915,21.07,22.66,5.99,837900,{"date":888,"open":689,"high":889,"low":890,"close":891,"change":386,"percent_change":386,"volume":892,"transactions":9,"vwap":891},"2026-06-11",21.72,20.99,21.38,607300,{"date":894,"open":895,"high":896,"low":895,"close":891,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":891},"2026-06-10",20.37,21.76,0.7,3.38,1071300,{"date":901,"open":902,"high":806,"low":903,"close":904,"change":905,"percent_change":480,"volume":906,"transactions":9,"vwap":904},"2026-06-09",20.66,20.4,20.68,-0.09,1196300,{"date":908,"open":723,"high":909,"low":904,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",21.66,20.77,-0.79,-3.66,933500,{"date":915,"open":916,"high":917,"low":918,"close":801,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":801},"2026-06-05",21.77,22.09,20.94,0.85,4.1,1126600,{"date":923,"open":924,"high":671,"low":925,"close":926,"change":748,"percent_change":133,"volume":927,"transactions":9,"vwap":926},"2026-06-04",20.78,20.33,20.71,1068300,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":249,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-03",21.46,20.36,20.55,-3.34,1658200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",22.059999,22.52,21.16,21.26,-0.8,-3.63,810100,{"date":945,"open":946,"high":611,"low":947,"close":937,"change":490,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-06-01",22.61,21.49,-1.39,1089300,{"date":951,"open":631,"high":227,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",22.24,22.37,-0.92,-3.95,821300,{"date":958,"open":959,"high":960,"low":690,"close":612,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":612},"2026-05-28",22.72,23.618,0.41,1.79,2140500,{"date":965,"open":592,"high":257,"low":639,"close":708,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":708},"2026-05-27",-0.78,-3.3,873200,{"date":970,"open":971,"high":972,"low":973,"close":268,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":268},"2026-05-26",24.86,25.098,23.635,-1.31,-5.25,1185000,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",25.86,24.795,24.97,-0.83,-3.22,585400,{"date":986,"open":987,"high":422,"low":988,"close":310,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":310},"2026-05-21",24.91,24.61,0.88,3.53,865800,{"date":993,"open":994,"high":333,"low":995,"close":996,"change":997,"percent_change":481,"volume":998,"transactions":9,"vwap":996},"2026-05-20",25.35,24.7,24.92,-0.42,965600,{"date":1000,"open":1001,"high":333,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-19",25.63,25.07,25.34,-0.4,-1.55,542200,{"date":1008,"open":299,"high":1009,"low":1010,"close":536,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":536},"2026-05-18",26.234,25.11,0.48,1.9,525000,{"date":1015,"open":300,"high":1016,"low":1017,"close":1018,"change":404,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",26.113,25.18,25.26,-3.37,646500,{"date":1022,"open":1023,"high":1024,"low":374,"close":432,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":432},"2026-05-14",27.48,28.08,-1.15,-4.21,1045700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":911,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",27.89,28.35,27.165,27.29,-2.81,686500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1024,"change":1041,"percent_change":954,"volume":1042,"transactions":9,"vwap":1024},"2026-05-12",28.21,28.55,27.81,-0.26,744300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",28.38,29.61,27.73,28.34,2.08,7.92,1370800,{"date":1053,"open":1054,"high":1055,"low":323,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-08",26.77,27.32,26.26,-0.51,-1.91,1559600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1054,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1054},"2026-05-07",32.76,32.82,26.205,-6.2,-18.8,2917500,{"date":1069,"open":1070,"high":1071,"low":1063,"close":1072,"change":423,"percent_change":870,"volume":1073,"transactions":9,"vwap":1072},"2026-05-06",33.099998,33.68,32.97,417500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1070,"change":1079,"percent_change":208,"volume":1080,"transactions":9,"vwap":1070},"2026-05-05",33.43,33.96,33.049999,-0.33,396800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1076,"change":1086,"percent_change":948,"volume":1087,"transactions":9,"vwap":1076},"2026-05-04",33.71,34.28,32.96,-0.47,569700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":365,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",34.18,34.43,33.42,33.9,-1.02,674100,{"date":1097,"open":1085,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-30",34.31,32.9,34.25,1.36,4.13,619300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":355,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-29",34.75,34.865,32.87,32.89,-5.33,569800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",35.77,36,34.415,34.74,-0.82,-2.31,334700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":758,"volume":1128,"transactions":9,"vwap":1126},"2026-04-27",36.28,36.62,35.44,35.56,-0.72,310700,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1123,"change":480,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1123},"2026-04-24",36.71,35.61,-1.17,437900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1131,"change":1140,"percent_change":898,"volume":1141,"transactions":9,"vwap":1131},"2026-04-23",35.63,37.099998,35.34,1.2,239200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",36.46,36.735,35.099998,35.51,-0.74,-2.04,516300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":870,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-21",36.64,36.88,35.74,36.25,-1.06,358800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1153,"change":954,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1153},"2026-04-20",37.46,37.615,36.455,-2.45,331200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":748,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-17",37.6,37.735,37.265,37.56,0.43,479800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":61,"volume":1181,"transactions":9,"vwap":1179},"2026-04-16",36.96,37.61,36.943,37.4,0.44,348100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1176,"change":1187,"percent_change":68,"volume":1188,"transactions":9,"vwap":1176},"2026-04-15",36.67,37.13,36.24,0.33,326800,{"date":1190,"open":1191,"high":1191,"low":1144,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-14",36.98,36.63,-0.24,-0.65,286200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":919,"volume":1203,"transactions":9,"vwap":1201},"2026-04-13",36.42,36.915,36.235,36.87,0.31,227900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":749,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",36.3,36.58,35.95,36.56,0.26,220500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1206,"change":376,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1206},"2026-04-09",36.09,37.18,35.89,0.28,273800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",36.51,37.35,35.9,36.2,0.18,0.5,402300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-07",36.53,36.68,35.83,36.02,-0.64,-1.75,369200,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",37.040001,36.48,36.66,-0.36,-0.97,411800,{"date":1246,"open":1186,"high":1247,"low":1248,"close":1249,"change":1172,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-02",37.325,35.96,37.02,1.18,351500,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-01",37.16,36.38,36.59,-0.62,-1.67,422400,{"date":1261,"open":1201,"high":1262,"low":1153,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-31",37.54,37.21,0.53,1.44,422600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1231,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1231},"2026-03-30",36.95,37.91,36.44,-0.1,-0.27,242200,{"date":1276,"open":1184,"high":1176,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",36.0099983,36.78,-0.06,-0.16,281100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":414,"volume":1289,"transactions":9,"vwap":1287},"2026-03-26",36.54,37.029999,36.14,36.84,0.03,364900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-25",37.14,37.455,36.45,36.81,-0.07,-0.19,243500,{"date":1300,"open":1231,"high":1301,"low":1302,"close":1154,"change":414,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1154},"2026-03-24",37.64,36.566,0.22,310600,{"date":1306,"open":1307,"high":1215,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",35.94,35.36,36.8,1.4,3.95,381100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":701,"volume":1320,"transactions":9,"vwap":1318},"2026-03-20",35.85,36.41,35.13,35.4,-0.49,819300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1216,"change":849,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1216},"2026-03-19",36.060001,37.0099983,35.735,-0.77,468200,{"date":1329,"open":1285,"high":1330,"low":1286,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-18",37.62,36.17,-0.955,-2.57,425000,{"date":1336,"open":1209,"high":1337,"low":1209,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-17",37.39,37.125,0.565,1.55,231800,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1209,"change":779,"percent_change":444,"volume":1346,"transactions":9,"vwap":1209},"2026-03-16",36.5,37.28,322500,{"date":1348,"open":1285,"high":1349,"low":1284,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-13",37.47,36.6,-0.37,-1,280100,{"date":1355,"open":1231,"high":1356,"low":1357,"close":1358,"change":1280,"percent_change":480,"volume":1359,"transactions":9,"vwap":1358},"2026-03-12",37.65,36.605,36.97,343500,{"date":1361,"open":1201,"high":1362,"low":1363,"close":1185,"change":794,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1185},"2026-03-11",37.485,36.27,0.79,299200,{"date":1367,"open":1368,"high":1369,"low":1295,"close":1287,"change":585,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1287},"2026-03-10",37.3,37.725,-1.18,467900,{"date":1373,"open":1349,"high":1374,"low":1375,"close":1345,"change":1351,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1345},"2026-03-09",37.68,36.74,-0.98,479500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1356,"change":1383,"percent_change":794,"volume":1384,"transactions":9,"vwap":1356},"2026-03-06",37.29,37.96,36.85,0.11,497900,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1262,"change":826,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1262},"2026-03-05",38.98,37.345,-3.69,462600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1387,"change":810,"percent_change":54,"volume":1396,"transactions":9,"vwap":1387},"2026-03-04",38.97,39.42,37.98,645900,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":585,"percent_change":315,"volume":1402,"transactions":9,"vwap":1401},"2026-03-03",39.19,37.2,38.79,407300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":700,"volume":1410,"transactions":9,"vwap":1408},"2026-03-02",38.9,39.92,38.66,39.23,-0.12,533000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":376,"percent_change":123,"volume":1417,"transactions":9,"vwap":1416},"2026-02-27",39.24,39.645,38.67,39.35,841800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":748,"percent_change":961,"volume":1424,"transactions":9,"vwap":1423},"2026-02-26",39.09,39.5,38.86,39.25,758400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1420,"change":1279,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1420},"2026-02-25",39.0099983,39.61,38.72,-0.15,263900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":335,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-24",39.049999,39.4,38.61,39.15,0.69,308400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",40.029999,40.195,38.8,38.88,-1.16,-2.9,391600,{"date":1450,"open":1451,"high":1452,"low":1422,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-20",39.7,40.24,40.040001,0.34,0.86,609900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1451,"change":780,"percent_change":757,"volume":1462,"transactions":9,"vwap":1451},"2026-02-19",39.88,40.044998,39.040001,666400,{"date":1464,"open":1465,"high":26,"low":1423,"close":1459,"change":574,"percent_change":802,"volume":1466,"transactions":9,"vwap":1459},"2026-02-18",39.37,719800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1394,"change":395,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1394},"2026-02-17",37.99,39.51,3.76,679900,{"date":1474,"open":1475,"high":1415,"low":1476,"close":1469,"change":794,"percent_change":1477,"volume":1402,"transactions":9,"vwap":1469},"2026-02-13",37.86,37.34,0.77,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-12",39.07,37.43,37.7,-0.68,-1.77,457700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-11",39.9,40.099998,37.5,38.38,-1.52,-3.81,574200,{"date":1496,"open":1427,"high":1442,"low":1497,"close":1488,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1488},"2026-02-10",38.801,0.92,2.36,600800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1387,"change":444,"percent_change":849,"volume":1506,"transactions":9,"vwap":1387},"2026-02-09",39,39.44,38.6,585800,{"date":1508,"open":1393,"high":1509,"low":1510,"close":1420,"change":794,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1420},"2026-02-06",39.28,38.78,0.75,324300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1444,"change":700,"percent_change":1326,"volume":1518,"transactions":9,"vwap":1444},"2026-02-05",38.99,39.63,38.15,598400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-04",38.09,39.27,37.82,39.099998,0.93,2.44,892600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-03",37.37,38.445,37.355,38.17,0.83,2.22,461100,{"date":1538,"open":1539,"high":1540,"low":1358,"close":1476,"change":153,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1476},"2026-02-02",37.09,37.63,0.95,295700,{"date":1544,"open":1368,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":281,"volume":1549,"transactions":9,"vwap":1547},"2026-01-30",37.36,36.55,36.99,-0.17,438900,{"date":1551,"open":1552,"high":1254,"low":1553,"close":1254,"change":1554,"percent_change":717,"volume":1555,"transactions":9,"vwap":1254},"2026-01-29",36.31,36.040001,0.91,336800,{"date":1557,"open":1558,"high":1382,"low":1559,"close":1156,"change":433,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1156},"2026-01-28",36.52,36.19,-0.55,199700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1294,"change":480,"percent_change":1133,"volume":1567,"transactions":9,"vwap":1294},"2026-01-27",36.82,37.049999,36.39,367300,{"date":1569,"open":1301,"high":1570,"low":1144,"close":1154,"change":834,"percent_change":586,"volume":1571,"transactions":9,"vwap":1154},"2026-01-26",37.97,238800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":757,"percent_change":1370,"volume":1578,"transactions":9,"vwap":1577},"2026-01-23",38.22,38.84,37.395,37.57,291800,{"date":1580,"open":1254,"high":1581,"low":1254,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-22",38.45,38.02,0.84,2.26,485700,{"date":1587,"open":1345,"high":1588,"low":1589,"close":1215,"change":1272,"percent_change":1273,"volume":1590,"transactions":9,"vwap":1215},"2026-01-21",38.26,36.72,497000,{"date":1592,"open":1593,"high":1594,"low":1565,"close":1345,"change":228,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1345},"2026-01-20",37.32,38.11,-0.59,235900,{"date":1598,"open":1599,"high":1600,"low":1269,"close":1490,"change":1601,"percent_change":304,"volume":1602,"transactions":9,"vwap":1490},"2026-01-16",38.56,38.775,-1.01,386800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":779,"percent_change":1272,"volume":1609,"transactions":9,"vwap":1608},"2026-01-15",38.63,38.96,38.040001,38.51,359000,{"date":1611,"open":1405,"high":1437,"low":1612,"close":1613,"change":1004,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-14",38.37,38.55,-1.03,590100,{"date":1617,"open":1401,"high":1420,"low":1618,"close":1619,"change":748,"percent_change":961,"volume":1620,"transactions":9,"vwap":1619},"2026-01-13",38.064999,38.95,408200,{"date":1622,"open":1581,"high":1623,"low":1624,"close":1401,"change":453,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1401},"2026-01-12",39.189,38.21,1.54,394800,{"date":1628,"open":1301,"high":1588,"low":1331,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-09",38.2,0.71,1.89,246500,{"date":1634,"open":1635,"high":1533,"low":1285,"close":1636,"change":521,"percent_change":1383,"volume":1637,"transactions":9,"vwap":1636},"2026-01-08",37.225,37.49,392300,{"date":1639,"open":1640,"high":1641,"low":1153,"close":1642,"change":961,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-07",36.9,37.685,37.45,1.11,253700,{"date":1646,"open":1647,"high":1636,"low":1648,"close":1239,"change":1279,"percent_change":1280,"volume":1649,"transactions":9,"vwap":1239},"2026-01-06",37.19,36.91,274700,{"date":1651,"open":1331,"high":1368,"low":1652,"close":1138,"change":463,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1138},"2026-01-05",35.68,2.71,497300,{"date":1656,"open":1285,"high":1642,"low":1657,"close":1658,"change":22,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-02",35.55,36.12,-2.93,545500,{"date":1662,"open":1206,"high":1345,"low":1206,"close":1263,"change":1630,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1263},"2025-12-31",1.95,546500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1344,"change":1297,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1344},"2025-12-30",36.94,37,36.435,-0.52,524200,{"date":1673,"open":1674,"high":1138,"low":1675,"close":1676,"change":1477,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-29",35.69,35.315,36.69,2.14,1120900,{"date":1680,"open":1400,"high":1636,"low":1216,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-26",35.92,-1.36,-3.65,644700,{"date":1686,"open":1368,"high":1687,"low":1285,"close":1345,"change":1409,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1345},"2025-12-24",37.625,-0.32,249500,{"date":1691,"open":1692,"high":1330,"low":1693,"close":1179,"change":1210,"percent_change":897,"volume":1694,"transactions":9,"vwap":1179},"2025-12-23",37.12,36.665,760800,{"date":1696,"open":1697,"high":1540,"low":1698,"close":1292,"change":1699,"percent_change":463,"volume":1700,"transactions":9,"vwap":1292},"2025-12-22",35.84,35.47,0.36,506000,{"date":1702,"open":1703,"high":1704,"low":1147,"close":1278,"change":198,"percent_change":765,"volume":1705,"transactions":9,"vwap":1278},"2025-12-19",36.16,36.83,1336700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1566,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1566},"2025-12-18",35.31,37.26,35.3,1.08,3.06,1327200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1708,"change":1625,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1708},"2025-12-17",33.81,35.32,33.58,4.56,1126400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":133,"percent_change":1499,"volume":1727,"transactions":9,"vwap":1726},"2025-12-16",33.029999,35.105,32.93,33.77,955400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":615,"percent_change":128,"volume":913,"transactions":9,"vwap":1733},"2025-12-15",32.85,33.09,31.67,32.99,{"date":1735,"open":1736,"high":1109,"low":1737,"close":1738,"change":1699,"percent_change":1643,"volume":1739,"transactions":9,"vwap":1738},"2025-12-12",32.54,31.9,32.86,361100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1217,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-11",32.22,32.55,31.74,32.5,0.87,550300,{"date":1749,"open":1744,"high":1750,"low":1751,"close":1742,"change":1011,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1742},"2025-12-10",32.83,31.1,1.51,437100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1744,"change":1454,"percent_change":1711,"volume":1759,"transactions":9,"vwap":1744},"2025-12-09",31.4,31.85,30.56,387000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1756,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1756},"2025-12-08",31.13,32.2,30.86,0.68,2.21,600200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1042,"transactions":9,"vwap":1773},"2025-12-05",30.08,30.92,29.85,30.72,0.58,1.92,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":870,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-04",30.3,30.55,30.02,30.14,-1.28,573400,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-03",31.41,30.41,30.53,-0.86,-2.74,731900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1118,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-02",32.24,32.44,31.26,31.39,-2.55,670700,{"date":1801,"open":1802,"high":1803,"low":1763,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-01",33.3,33.59,32.21,-1.11,-3.33,501400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1279,"volume":1815,"transactions":9,"vwap":1813},"2025-11-28",33.17,33.4,32.71,33.32,-0.02,235200,{"date":1817,"open":1818,"high":1819,"low":1813,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-26",34.5,34.985,33.34,-3.09,-8.48,1714500,{"date":1825,"open":1231,"high":1826,"low":1186,"close":1827,"change":905,"percent_change":1828,"volume":1410,"transactions":9,"vwap":1827},"2025-11-25",37.53,36.43,-0.25,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1558,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1558},"2025-11-24",35.38,37.44,34.73,0.82,2.3,688700,{"date":1838,"open":1839,"high":1207,"low":1840,"close":1841,"change":1663,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-21",34.080002,33.76,35.7,5.78,932000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1041,"percent_change":434,"volume":1850,"transactions":9,"vwap":1849},"2025-11-20",34.07,34.53,33.29,33.75,1130300,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1296,"percent_change":217,"volume":1856,"transactions":9,"vwap":1855},"2025-11-19",34.46,33.21,34.0099983,662400,{"date":1858,"open":1083,"high":1859,"low":1860,"close":1839,"change":1814,"percent_change":1279,"volume":1861,"transactions":9,"vwap":1839},"2025-11-18",34.42,33.62,658800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1534,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-17",33.27,34.265,32.8,34.099998,2.49,512800,{"date":1871,"open":1802,"high":1872,"low":1873,"close":1864,"change":108,"percent_change":1225,"volume":1874,"transactions":9,"vwap":1864},"2025-11-14",33.595,32.73,538000,{"date":1876,"open":1877,"high":1077,"low":1878,"close":1854,"change":1688,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1854},"2025-11-13",33.45,33.123,-0.95,402800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-12",34.96,35.19,33.495,33.53,-1.35,-3.87,495500,{"date":1891,"open":1892,"high":1710,"low":1108,"close":1893,"change":692,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-11",33.18,34.88,5.44,628800,{"date":1897,"open":1811,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1483,"volume":1902,"transactions":9,"vwap":1900},"2025-11-10",33.78,32.881,33.080002,-0.225,557800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-07",33.65,34.26,32.675,33.305,-0.435,-1.29,755900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":315,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-06",34.58,35.27,33.28,33.74,-3.21,1284700,{"date":1921,"open":1400,"high":1545,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-05",34.61,34.86,-2.41,-6.47,1057300,{"date":1928,"open":1153,"high":1929,"low":1363,"close":1930,"change":54,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-04",37.89,37.27,1.33,260000,{"date":1934,"open":1198,"high":1382,"low":1935,"close":1278,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1278},"2025-11-03",35.705,0.155,0.42,321300,{"date":1940,"open":1363,"high":1704,"low":1224,"close":1941,"change":1942,"percent_change":453,"volume":1943,"transactions":9,"vwap":1941},"2025-10-31",36.625,0.215,231600,{"date":1945,"open":1316,"high":1239,"low":1286,"close":1316,"change":1946,"percent_change":833,"volume":1947,"transactions":9,"vwap":1316},"2025-10-30",-0.05,202400,{"date":1949,"open":1704,"high":1269,"low":1186,"close":1144,"change":228,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1144},"2025-10-29",-0.6,125900,{"date":1953,"open":1954,"high":1955,"low":1221,"close":1231,"change":780,"percent_change":1319,"volume":1956,"transactions":9,"vwap":1231},"2025-10-28",36.86,37.695,78900,{"date":1958,"open":1156,"high":1577,"low":1959,"close":1954,"change":160,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1954},"2025-10-27",35.59,2.05,269300,{"date":1963,"open":1207,"high":1964,"low":1841,"close":1658,"change":281,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1658},"2025-10-24",36.865,-1.26,151400,{"date":1968,"open":1198,"high":1969,"low":1115,"close":1207,"change":1970,"percent_change":148,"volume":1971,"transactions":9,"vwap":1207},"2025-10-23",36.805,0.14,159100,{"date":1973,"open":1115,"high":1676,"low":1974,"close":1271,"change":748,"percent_change":1180,"volume":1975,"transactions":9,"vwap":1271},"2025-10-22",35.78,158200,{"date":1977,"open":1978,"high":1979,"low":1657,"close":1123,"change":1296,"percent_change":1297,"volume":1980,"transactions":9,"vwap":1123},"2025-10-21",36.15,36.955,196600,{"date":1982,"open":1983,"high":1642,"low":1984,"close":1985,"change":1280,"percent_change":585,"volume":1986,"transactions":9,"vwap":1985},"2025-10-20",36.79,35.8,36.35,142300,{"date":1988,"open":1248,"high":1309,"low":1989,"close":1221,"change":128,"percent_change":1643,"volume":1990,"transactions":9,"vwap":1221},"2025-10-17",35.5,229100,{"date":1992,"open":1490,"high":1369,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-16",35.99,36.11,-1.46,-3.89,191900,{"date":1999,"open":1350,"high":2000,"low":1255,"close":1577,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1577},"2025-10-15",37.75,1.12,3.07,217400,{"date":2005,"open":2006,"high":1668,"low":1681,"close":1294,"change":1946,"percent_change":833,"volume":2007,"transactions":9,"vwap":1294},"2025-10-14",36.049999,208400,{"date":2009,"open":1658,"high":2010,"low":1697,"close":1344,"change":1210,"percent_change":749,"volume":2011,"transactions":9,"vwap":1344},"2025-10-13",36.76,144700,{"date":2013,"open":1930,"high":2014,"low":1994,"close":1186,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1186},"2025-10-10",37.52,-0.85,-2.29,273900,{"date":2019,"open":1154,"high":1345,"low":2020,"close":1539,"change":325,"percent_change":260,"volume":2021,"transactions":9,"vwap":1539},"2025-10-09",36.275,150200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1954,"change":1477,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1954},"2025-10-08",36.33,36.89,35.755,2.13,128900,{"date":2030,"open":1224,"high":2031,"low":2032,"close":1214,"change":414,"percent_change":1303,"volume":2033,"transactions":9,"vwap":1214},"2025-10-07",36.7,35.925,182900,{"date":2035,"open":1380,"high":1380,"low":1248,"close":1277,"change":1782,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1277},"2025-10-06",-3.43,307400,{"date":2039,"open":2040,"high":1270,"low":1295,"close":1380,"change":961,"percent_change":1643,"volume":2041,"transactions":9,"vwap":1380},"2025-10-03",37.080002,307600,{"date":2043,"open":1176,"high":1161,"low":2044,"close":1154,"change":1351,"percent_change":208,"volume":2045,"transactions":9,"vwap":1154},"2025-10-02",36.344,300900,{"date":2047,"open":1930,"high":1374,"low":1295,"close":2048,"change":1814,"percent_change":1946,"volume":2049,"transactions":9,"vwap":2048},"2025-10-01",37.25,196100,{"date":2051,"open":1681,"high":1593,"low":1935,"close":1930,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1930},"2025-09-30",1.25,3.47,247100,{"date":2056,"open":1146,"high":1286,"low":2057,"close":1233,"change":749,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1233},"2025-09-29",34.67,2.04,287200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1710,"change":1383,"percent_change":1202,"volume":2065,"transactions":9,"vwap":1710},"2025-09-26",35.52,35.839,34.995,148400,{"date":2067,"open":2068,"high":1208,"low":2069,"close":1884,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1884},"2025-09-25",35.48,35,-0.735,-2.05,222000,{"date":2074,"open":1147,"high":1294,"low":2069,"close":2032,"change":2075,"percent_change":989,"volume":2076,"transactions":9,"vwap":2032},"2025-09-24",0.315,217700,{"date":2078,"open":2079,"high":1363,"low":2080,"close":1132,"change":1409,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1132},"2025-09-23",36.13,35.29,-0.34,164100,{"date":2084,"open":2085,"high":2086,"low":1922,"close":2087,"change":764,"percent_change":1765,"volume":2088,"transactions":9,"vwap":2087},"2025-09-22",35.21,35.82,35.73,193200,{"date":2090,"open":1697,"high":1144,"low":2091,"close":2092,"change":444,"percent_change":490,"volume":2093,"transactions":9,"vwap":2092},"2025-09-19",34.99,35.49,1163100,{"date":2095,"open":2096,"high":1331,"low":2097,"close":2098,"change":453,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-18",35.53,34.91,35.6,1.69,337700,{"date":2102,"open":2103,"high":1674,"low":2104,"close":2105,"change":1297,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-17",35.18,34.887,35.0099983,-0.54,266300,{"date":2109,"open":2105,"high":2110,"low":2111,"close":2112,"change":615,"percent_change":394,"volume":2113,"transactions":9,"vwap":2112},"2025-09-16",35.907,34.87,35.2,127500,{"date":2115,"open":1697,"high":1552,"low":1923,"close":2116,"change":966,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-15",35.07,-2.18,256900,{"date":2120,"open":1198,"high":1231,"low":1984,"close":1315,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1315},"2025-09-12",-0.57,-1.57,192200,{"date":2125,"open":1827,"high":1547,"low":1363,"close":1198,"change":1180,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1198},"2025-09-11",1.22,200000,{"date":2129,"open":2130,"high":2044,"low":2130,"close":2131,"change":443,"percent_change":489,"volume":2132,"transactions":9,"vwap":2131},"2025-09-10",35.65,35.98,132400,{"date":2134,"open":1186,"high":2135,"low":2136,"close":1277,"change":365,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1277},"2025-09-09",36.478,35.585,-0.96,242800,{"date":2140,"open":1198,"high":1969,"low":1115,"close":2141,"change":779,"percent_change":444,"volume":2142,"transactions":9,"vwap":2141},"2025-09-08",36.36,424300,{"date":2144,"open":1284,"high":1983,"low":1115,"close":2145,"change":1225,"percent_change":1226,"volume":2146,"transactions":9,"vwap":2145},"2025-09-05",36.4,245900,{"date":2148,"open":1344,"high":1269,"low":1115,"close":2149,"change":365,"percent_change":2137,"volume":2150,"transactions":9,"vwap":2149},"2025-09-04",36.22,157300,{"date":2152,"open":1221,"high":1358,"low":2153,"close":2154,"change":1279,"percent_change":1280,"volume":2155,"transactions":9,"vwap":2154},"2025-09-03",36.0050011,36.57,297200,{"date":2157,"open":1331,"high":1309,"low":1223,"close":1192,"change":113,"percent_change":443,"volume":2158,"transactions":9,"vwap":1192},"2025-09-02",258500,{"date":2160,"open":1593,"high":1523,"low":2161,"close":1153,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1153},"2025-08-29",36.26,-0.84,-2.24,371900,{"date":2166,"open":1709,"high":2167,"low":1207,"close":2168,"change":1193,"percent_change":1234,"volume":2169,"transactions":9,"vwap":2168},"2025-08-28",37.73,37.48,309600,{"date":2171,"open":1368,"high":2172,"low":1207,"close":2173,"change":1774,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-27",38.405,37.72,1.56,325000,{"date":2177,"open":2178,"high":2178,"low":1358,"close":1292,"change":2179,"percent_change":1235,"volume":2180,"transactions":9,"vwap":1292},"2025-08-26",38.35,-0.66,361500,{"date":2182,"open":1510,"high":2183,"low":2184,"close":2185,"change":941,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-25",39.14,37.67,37.8,-2.07,281900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1505,"change":1511,"percent_change":271,"volume":2193,"transactions":9,"vwap":1505},"2025-08-22",37.78,38.7,37.38,307800,{"date":2195,"open":1221,"high":2196,"low":2098,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-21",38.25,37.85,1.68,4.64,536800,{"date":2202,"open":2203,"high":2204,"low":2092,"close":1331,"change":123,"percent_change":897,"volume":2205,"transactions":9,"vwap":1331},"2025-08-20",35.64,36.525,337900,{"date":2207,"open":2208,"high":1985,"low":1959,"close":1681,"change":833,"percent_change":870,"volume":2209,"transactions":9,"vwap":1681},"2025-08-19",35.93,213900,{"date":2211,"open":2212,"high":1201,"low":2212,"close":1323,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1323},"2025-08-18",34.65,1.15,3.29,392100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2097,"change":1774,"percent_change":2099,"volume":2221,"transactions":9,"vwap":2097},"2025-08-15",34.029999,35.11,33.5,357400,{"date":2223,"open":1100,"high":2224,"low":2225,"close":2226,"change":1937,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-14",34.57,33.575,34.33,1.24,306100,{"date":2230,"open":1818,"high":2212,"low":1071,"close":2231,"change":1057,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-13",33.91,-1.48,268400,{"date":2235,"open":1906,"high":2236,"low":2237,"close":1859,"change":1288,"percent_change":197,"volume":2238,"transactions":9,"vwap":1859},"2025-08-12",34.95,33.84,410800,{"date":2240,"open":2241,"high":1710,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-11",35.22,33.98,34.39,-1.025,-2.89,171000,{"date":2248,"open":2249,"high":2250,"low":1146,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-08",35.86,36.21,35.415,-0.585,-1.62,390100,{"date":2256,"open":2257,"high":1558,"low":2258,"close":1115,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1115},"2025-08-07",34.93,34.175,1.91,5.6,457600,{"date":2263,"open":2264,"high":1091,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-06",33.040001,32.56,34.09,1.23,3.74,431700,{"date":2271,"open":1063,"high":2272,"low":2273,"close":1738,"change":228,"percent_change":303,"volume":2041,"transactions":9,"vwap":1738},"2025-08-05",33.63,32.47,{"date":2275,"open":2276,"high":1916,"low":2277,"close":1900,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1900},"2025-08-04",32.81,32.15,0.52,1.6,372700,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2265,"change":834,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2265},"2025-08-01",33.57,32.029999,-2.08,326100,{"date":2288,"open":2236,"high":2236,"low":2289,"close":2290,"change":1789,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-31",32.52,33.25,-2.52,296200,{"date":2294,"open":2295,"high":2295,"low":1802,"close":2296,"change":197,"percent_change":1210,"volume":2297,"transactions":9,"vwap":2296},"2025-07-30",34.48,34.11,253300,{"date":2299,"open":2300,"high":2301,"low":1723,"close":2302,"change":143,"percent_change":1541,"volume":2303,"transactions":9,"vwap":2302},"2025-07-29",34.38,34.665,34.02,447200,{"date":2305,"open":2306,"high":2212,"low":2307,"close":2308,"change":354,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-28",34.35,33.51,33.7,-1.4,461900,{"date":2312,"open":2313,"high":2314,"low":2308,"close":1090,"change":239,"percent_change":564,"volume":2315,"transactions":9,"vwap":1090},"2025-07-25",34.17,34.77,350900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2296,"change":1086,"percent_change":1682,"volume":2321,"transactions":9,"vwap":2296},"2025-07-24",34.98,35.28,33.79,636700,{"date":2323,"open":2324,"high":1636,"low":2226,"close":1914,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1914},"2025-07-23",36.75,-1.07,-3,968900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2130,"change":355,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2130},"2025-07-22",38.36,38.85,35.26,-4.93,813700,{"date":2336,"open":1523,"high":2337,"low":1207,"close":1490,"change":716,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1490},"2025-07-21",38.4,1.49,1127300,{"date":2341,"open":1984,"high":2342,"low":1698,"close":1269,"change":1310,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1269},"2025-07-18",37.745,3.94,1450500,{"date":2346,"open":1745,"high":1248,"low":1745,"close":1657,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1657},"2025-07-17",2.65,8.05,1664600,{"date":2351,"open":2352,"high":2353,"low":1771,"close":1099,"change":1012,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1099},"2025-07-16",31.15,33.505,6.13,2735200,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":259,"percent_change":54,"volume":2361,"transactions":9,"vwap":2360},"2025-07-15",31.75,30.23,31,1218000,{"date":2363,"open":1751,"high":2364,"low":2365,"close":2366,"change":1828,"percent_change":941,"volume":2367,"transactions":9,"vwap":2366},"2025-07-14",33,30.685,30.85,489300,{"date":179,"open":2369,"high":1745,"low":2369,"close":1751,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1751},29,2.1,7.24,277600]