[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLIBA":3,"homepage-market-summary":31,"stock-historical-GLIBA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GLIBA","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 A 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},23.16,23.5,23.795,23.1,23.47,-0.31,-1.32,37831.320992,1232,23.3378,41.87,19.61,62566.507787672,15.9,310,{"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},66105,20492526.946918,-28.74,"2025-07-11",[181,182,191,200,210,220,230,240,251,262,273,284,294,305,315,326,337,346,356,367,375,386,395,404,412,421,429,437,445,454,460,469,480,488,498,506,516,523,533,544,552,562,571,581,590,600,610,619,628,638,648,658,669,678,688,696,704,711,719,727,734,742,748,754,759,766,773,779,786,793,801,810,817,825,832,841,848,856,864,873,880,886,895,902,908,914,922,927,935,942,948,956,964,971,976,982,986,994,1001,1007,1015,1023,1031,1040,1049,1057,1065,1073,1082,1091,1098,1106,1113,1121,1130,1138,1147,1153,1160,1167,1173,1179,1186,1193,1201,1208,1216,1220,1227,1234,1240,1245,1250,1255,1261,1268,1275,1281,1289,1297,1303,1309,1316,1324,1332,1338,1345,1351,1358,1367,1375,1381,1389,1398,1405,1412,1419,1426,1432,1438,1446,1453,1459,1466,1473,1481,1488,1496,1502,1508,1514,1521,1525,1528,1536,1543,1549,1554,1560,1566,1573,1579,1584,1589,1597,1603,1609,1616,1622,1629,1635,1638,1646,1654,1659,1665,1668,1675,1681,1688,1697,1703,1709,1715,1722,1729,1734,1743,1750,1759,1767,1773,1780,1786,1792,1799,1806,1813,1819,1825,1832,1839,1846,1854,1861,1868,1875,1882,1889,1893,1900,1908,1914,1922,1925,1931,1935,1940,1944,1949,1955,1960,1966,1971,1975,1980,1986,1992,1997,2001,2006,2012,2016,2022,2029,2033,2038,2042,2046,2049,2054,2058,2062,2067,2072,2078,2082,2088,2092,2097,2100,2105,2112,2116,2120,2125,2131,2137,2144,2152,2159,2163,2169,2173,2178,2183,2190,2196,2203,2209,2214,2218,2225,2232,2238,2243,2251,2256,2261,2266,2273,2281,2288,2292,2297,2302,2310,2317,2323,2330],{"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":153,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",23.03,23.72,22.85,1.51,31662.525797,1184,23.3573,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":160,"volume":197,"transactions":198,"vwap":199},"2026-09-30",22.86,23.31,23.12,0.17,39127.039305,1248,23.1322,{"date":201,"open":202,"high":203,"low":186,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",23.49,23.585,22.95,-0.5,-2.13,38548.82753,1023,23.0184,{"date":211,"open":17,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",23.62,23.2,23.45,-0.2,-0.85,28788.585335,780,23.4602,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",23.995,23.14,23.65,0.19,0.81,33310.11068,979,23.4899,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",23.33,24.25,23.46,0.02,0.09,73860.87654,1724,23.6131,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",23.776,24.18,23.37,23.44,-0.9,-3.7,74087.48858,1136,23.7141,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",24.14,24.89,24,24.34,0.08,0.33,30699.184896,992,24.3091,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",24.405,24.615,23.68,24.26,0.14,0.58,27277.025495,812,24.3239,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",24.17,24.325,23.67,24.12,-0.24,-0.99,149845.61648,1756,24.1095,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",25.145,24.13,24.36,-0.66,-2.64,32046.141502,1238,24.4742,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",25.82,26.12,24.7601,25.02,-0.71,-2.76,35266.0791,948,25.2517,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.98,25.65,25.73,-0.35,-1.34,23073.85033,922,25.8476,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",26.22,26.39,25.62,26.08,0.03,0.12,24645.76176,943,26.1403,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",26.13,26.45,25.8,26.05,-0.05,-0.19,24137.99529,693,26.0539,{"date":338,"open":339,"high":318,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",25.93,26.1,0.23,0.89,32082.041633,1027,26.1289,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",26.045,25.7,25.87,-0.32,-1.22,22547.6254,1029,25.8926,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",26.44,26.6,25.99,26.19,-0.43,-1.62,33509.468341,1076,26.2441,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":332,"percent_change":333,"volume":372,"transactions":373,"vwap":374},"2026-09-04",26.48,26.93,26.62,44953.42212,1045,26.7114,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",26.74,26.91,26.59,26.67,-0.06,-0.22,25263.974629,1102,26.7454,{"date":387,"open":317,"high":388,"low":389,"close":390,"change":391,"percent_change":90,"volume":392,"transactions":393,"vwap":394},"2026-09-02",27.2182,25.58,26.73,0.27,44165.53794,1474,26.8614,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":279,"percent_change":246,"volume":401,"transactions":402,"vwap":403},"2026-09-01",26.82,27.12,26.37,26.46,31381.54687,1718,26.7044,{"date":405,"open":379,"high":378,"low":406,"close":407,"change":408,"percent_change":225,"volume":409,"transactions":410,"vwap":411},"2026-08-31",25.89,26.7,0.05,38216.72693,954,26.7109,{"date":413,"open":414,"high":415,"low":416,"close":414,"change":417,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",26.65,27.185,26.465,0,27158.0692,917,26.7701,{"date":422,"open":423,"high":423,"low":424,"close":414,"change":215,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",26.85,26.35,-0.74,28475.235027,976,26.6248,{"date":430,"open":431,"high":432,"low":433,"close":423,"change":417,"percent_change":417,"volume":434,"transactions":435,"vwap":436},"2026-08-26",26.71,27,26.565,25933.17516,977,26.8316,{"date":438,"open":297,"high":439,"low":297,"close":423,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",26.995,0.55,2.09,30786.955412,953,26.7213,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":61,"volume":451,"transactions":452,"vwap":453},"2026-08-24",25.94,26.7999,26.3,0.31,27551.546718,1058,26.4789,{"date":455,"open":340,"high":318,"low":360,"close":360,"change":456,"percent_change":205,"volume":457,"transactions":458,"vwap":459},"2026-08-21",-0.13,44163.77898,843,26.066,{"date":461,"open":462,"high":463,"low":464,"close":297,"change":21,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",25.75,26.16,25.49,-1.17,31128.620184,1071,25.8361,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",26.76,27.7369,26.33,26.43,-0.09,-0.34,39669.200442,915,26.8504,{"date":481,"open":482,"high":482,"low":463,"close":483,"change":148,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",26.75,26.52,1.45,34637.372627,1168,26.5932,{"date":489,"open":490,"high":491,"low":331,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",26.94,27.79,26.14,-0.94,-3.47,39033.83092,940,26.5007,{"date":499,"open":500,"high":500,"low":474,"close":501,"change":225,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",27.29,27.08,0.71,36944.39528,937,26.9536,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",25.9,27.06,26.89,1.16,4.51,45598.062937,1206,26.6244,{"date":517,"open":518,"high":330,"low":256,"close":309,"change":39,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",24.87,2.92,32574.267692,1087,25.3475,{"date":524,"open":525,"high":526,"low":527,"close":67,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",25.56,25.605,24.915,-0.42,-1.65,34246.965936,1048,25.2034,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",24.32,25.6,24.1,25.42,0.82,3.33,53808.812469,1387,25.0902,{"date":545,"open":255,"high":546,"low":185,"close":547,"change":548,"percent_change":160,"volume":549,"transactions":550,"vwap":551},"2026-08-07",24.75,24.6,0.18,24948.769819,860,24.3185,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":123,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",24.43,25.01,23.99,24.42,1.03,36380.23261,1489,24.2738,{"date":563,"open":564,"high":564,"low":565,"close":275,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",24.67,23.645,-0.41,-1.67,44226.001926,1358,24.0383,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",23.89,24.68,24.58,0.34,1.4,39569.140049,1104,24.4755,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":569,"vwap":589},"2026-08-03",23.88,24.6792,24.24,0.6,2.54,36119.333428,24.2125,{"date":591,"open":592,"high":18,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",23.09,22.965,23.64,0.22,0.94,38610.013987,1139,23.4522,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",23.96,22.96,23.42,-0.54,-2.25,71253.392813,1398,23.2352,{"date":611,"open":612,"high":613,"low":614,"close":602,"change":615,"percent_change":616,"volume":617,"transactions":569,"vwap":618},"2026-07-29",23.61,24.21,23.32,0.26,1.1,45869.564374,23.8356,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":133,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",23.06,24.0099,23.7,3.4,61064.27649,1543,23.7207,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":586,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",22.7812,23.555,22.76,22.92,2.69,58561.39389,1343,23.1729,{"date":639,"open":640,"high":204,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",22.74,22.275,22.32,-0.28,-1.24,58798.441865,1714,22.5326,{"date":649,"open":632,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",23.04,22.56,22.6,-0.48,-2.08,85710.50494,2369,22.7068,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",22.4,23.15,22.27,23.08,0.76,3.41,72813.75056,1688,22.9331,{"date":670,"open":671,"high":660,"low":672,"close":642,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",22.075,21.38,0.75,3.48,49682.67248,1297,22.0791,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",22.21,21.2,21.57,-0.51,-2.31,103680.395228,2160,21.7529,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":205,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-17",22.54,22.65,21.84,22.08,-2.21,46200,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",21.67,22.79,22.58,0.61,2.78,63200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":595,"percent_change":103,"volume":710,"transactions":9,"vwap":709},"2026-07-15",22,22.735,21.7,21.97,91600,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":653,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-14",21.77,22.47,21.68,21.75,-2.16,59500,{"date":720,"open":700,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",23.055,22.2,22.23,-0.33,-1.46,76100,{"date":728,"open":729,"high":730,"low":731,"close":651,"change":257,"percent_change":732,"volume":733,"transactions":9,"vwap":651},"2026-07-10",22.61,22.9,21.45,0.36,86400,{"date":735,"open":730,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",22.974,22.19,22.48,-0.47,-2.05,109000,{"date":743,"open":744,"high":745,"low":746,"close":204,"change":268,"percent_change":701,"volume":747,"transactions":9,"vwap":204},"2026-07-08",22.64,23.22,21.9,62900,{"date":749,"open":750,"high":751,"low":722,"close":752,"change":332,"percent_change":382,"volume":753,"transactions":9,"vwap":752},"2026-07-07",23.53,23.75,22.81,91500,{"date":755,"open":756,"high":757,"low":722,"close":193,"change":408,"percent_change":595,"volume":758,"transactions":9,"vwap":193},"2026-07-06",22.8,23.4,98400,{"date":760,"open":761,"high":762,"low":761,"close":752,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":752},"2026-07-02",22.030001,23.27,0.69,3.12,86200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":595,"percent_change":47,"volume":772,"transactions":9,"vwap":771},"2026-07-01",21.99,22.91,21.95,22.12,76700,{"date":774,"open":775,"high":776,"low":777,"close":746,"change":113,"percent_change":332,"volume":778,"transactions":9,"vwap":746},"2026-06-30",22.33,22.38,21.49,91900,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":280,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-29",22.84,21.14,21.91,-4.32,226000,{"date":787,"open":788,"high":789,"low":788,"close":730,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":730},"2026-06-26",20.45,22.99,2.48,12.14,1105700,{"date":794,"open":788,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",20.775,20.19,20.42,-0.1,-0.49,134900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",20.48,21.22,20.4,20.52,0.04,0.2,91200,{"date":811,"open":812,"high":813,"low":805,"close":803,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":803},"2026-06-23",20.91,21.225,-0.29,-1.4,107600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":279,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-22",21.049999,21.809,20.62,20.77,-1.14,237600,{"date":826,"open":827,"high":828,"low":27,"close":829,"change":830,"percent_change":82,"volume":831,"transactions":9,"vwap":829},"2026-06-18",20.49,21.040001,21.01,0.63,153100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",21.12,21.43,20.18,20.38,-0.65,-3.09,81500,{"date":842,"open":843,"high":698,"low":844,"close":845,"change":566,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-16",21.5,20.82,21.030001,-1.91,61800,{"date":849,"open":738,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",22.78,21.275,21.44,-1,-4.46,41400,{"date":857,"open":819,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",22.59,20.98,22.44,1.27,6,54100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",20.92,21.4,20.79,21.17,-0.03,-0.14,69000,{"date":874,"open":782,"high":875,"low":876,"close":681,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":681},"2026-06-10",21.85,21.13,0.41,1.97,85200,{"date":881,"open":882,"high":883,"low":884,"close":868,"change":321,"percent_change":268,"volume":885,"transactions":9,"vwap":868},"2026-06-09",20.64,21.21,20.54,69300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",21.93,22.014999,20.5,20.76,-0.92,-4.24,79700,{"date":896,"open":829,"high":897,"low":898,"close":715,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":715},"2026-06-05",21.98,20.81,0.91,4.38,101600,{"date":903,"open":904,"high":905,"low":904,"close":822,"change":391,"percent_change":906,"volume":907,"transactions":9,"vwap":822},"2026-06-04",20.43,21.825,1.32,133700,{"date":909,"open":910,"high":910,"low":911,"close":890,"change":425,"percent_change":912,"volume":913,"transactions":9,"vwap":890},"2026-06-03",21.53,20.25,-3.48,127900,{"date":915,"open":916,"high":651,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-02",21.87,21.16,21.24,-0.83,-3.76,78000,{"date":923,"open":924,"high":640,"low":746,"close":925,"change":279,"percent_change":74,"volume":926,"transactions":9,"vwap":925},"2026-06-01",22.345,22.07,106300,{"date":928,"open":929,"high":930,"low":723,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-29",23.155,23.23,22.31,-0.98,-4.21,107800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":268,"percent_change":586,"volume":941,"transactions":9,"vwap":940},"2026-05-28",22.97,23.83,22.55,23.29,168700,{"date":943,"open":944,"high":945,"low":661,"close":661,"change":653,"percent_change":946,"volume":947,"transactions":9,"vwap":661},"2026-05-27",23.82,24.11,-2.03,92400,{"date":949,"open":950,"high":951,"low":212,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",24.96,25.035,23.63,-1.35,-5.4,146600,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-22",25.63,24.86,24.98,-0.86,-3.33,50300,{"date":965,"open":966,"high":328,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-21",24.54,25.84,0.97,3.9,69800,{"date":972,"open":973,"high":974,"low":546,"close":518,"change":975,"percent_change":717,"volume":816,"transactions":9,"vwap":518},"2026-05-20",25.08,26.040001,-0.55,{"date":977,"open":308,"high":978,"low":979,"close":538,"change":980,"percent_change":246,"volume":981,"transactions":9,"vwap":538},"2026-05-19",25.66,24.99,-0.23,71000,{"date":983,"open":984,"high":473,"low":984,"close":308,"change":108,"percent_change":341,"volume":985,"transactions":9,"vwap":308},"2026-05-18",25.18,52600,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",26.51,25.265,25.59,-0.62,-2.37,62000,{"date":995,"open":996,"high":996,"low":462,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",27.31,26.21,-1.23,-4.48,44700,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":493,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",29,27.44,-3.31,49500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":724,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",28.76,28.89,28.08,28.38,-1.15,48800,{"date":1016,"open":1017,"high":1018,"low":491,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",28.45,29.97,28.71,1.94,7.25,76600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":758,"transactions":9,"vwap":1028},"2026-05-08",27.6,28.07,25.925,26.77,-0.39,-1.44,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-07",31.76,32,26.4,27.16,-6.09,-18.32,195500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-06",33.94,34.060001,33.23,33.25,-0.37,-1.1,38200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":425,"volume":1056,"transactions":9,"vwap":1054},"2026-05-05",33.74,34.24,33.59,33.62,-0.25,20900,{"date":1058,"open":1059,"high":1060,"low":1051,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-04",34.22,34.811,33.87,-0.59,-1.71,37500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1013,"volume":1072,"transactions":9,"vwap":1070},"2026-05-01",34.099998,34.84,34.029999,34.46,-0.4,37800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-30",33.79,34.898,33.58,34.86,1.39,4.15,45500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-29",35.205,35.305,33.45,33.47,-1.87,-5.29,62300,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":919,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-28",36.295,34.97,35.34,-2.29,40800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":919,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",36.54,37.25,35.98,36.17,-2.24,39000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":351,"volume":1112,"transactions":9,"vwap":1109},"2026-04-24",36.4,37,36.0099983,-0.12,44900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1116},"2026-04-23",36.040001,37.12,35.965,1.44,4.04,24500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-22",36.53,37.24,35.385,35.68,-1.07,-2.91,53600,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-21",37.305,36.18,36.75,-0.26,-0.7,52400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-20",37.55,37.93,36.96,37.0099983,-0.82,-2.17,27400,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":595,"percent_change":269,"volume":1152,"transactions":9,"vwap":1151},"2026-04-17",37.99,37.64,37.83,25100,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":160,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-16",36.7,37.735,37.61,2.01,47200,{"date":1161,"open":1109,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":225,"volume":1166,"transactions":9,"vwap":1164},"2026-04-15",37.095001,36.74,36.87,0.07,34900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":475,"percent_change":279,"volume":1064,"transactions":9,"vwap":1172},"2026-04-14",36.64,36.99,36.445,36.8,{"date":1174,"open":1169,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":103,"volume":1178,"transactions":9,"vwap":1175},"2026-04-13",36.89,36.49,0.37,20200,{"date":1180,"open":1103,"high":1181,"low":1182,"close":1183,"change":143,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",36.62,36.02,36.52,0.88,24300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":321,"percent_change":257,"volume":1192,"transactions":9,"vwap":1191},"2026-04-09",36,36.505,35.8,36.2,46700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1103,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1103},"2026-04-08",35.89,36.33,35.64,0.39,1.09,55000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":653,"percent_change":22,"volume":1207,"transactions":9,"vwap":1206},"2026-04-07",35.95,36.25,35.73,35.78,29100,{"date":1209,"open":1210,"high":1109,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-06",36.67,36.215,36.26,-0.38,-1.04,31800,{"date":1217,"open":1203,"high":1109,"low":1218,"close":1169,"change":576,"percent_change":596,"volume":1219,"transactions":9,"vwap":1169},"2026-04-02",35.59,25800,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":975,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",36.98,36.27,36.3,-1.49,28500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":148,"percent_change":1233,"volume":963,"transactions":9,"vwap":1232},"2026-03-31",36.94,37.099998,36.38,36.85,1.04,{"date":1235,"open":1155,"high":1222,"low":1236,"close":1237,"change":980,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",36.34,36.47,-0.63,32200,{"date":1241,"open":1212,"high":1242,"low":1212,"close":1155,"change":807,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1155},"2026-03-27",36.93,0.11,39800,{"date":1246,"open":1247,"high":1172,"low":1236,"close":1248,"change":268,"percent_change":148,"volume":1249,"transactions":9,"vwap":1248},"2026-03-26",36.5,36.66,29700,{"date":1251,"open":1109,"high":1109,"low":1252,"close":1183,"change":381,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1183},"2026-03-25",36.325,-0.16,29800,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":980,"percent_change":991,"volume":1260,"transactions":9,"vwap":1259},"2026-03-24",36.31,37.2,36.58,45600,{"date":1262,"open":1263,"high":1109,"low":1264,"close":1265,"change":1266,"percent_change":1119,"volume":1267,"transactions":9,"vwap":1265},"2026-03-23",35.935,35.81,36.81,1.43,47100,{"date":1269,"open":1197,"high":1270,"low":1271,"close":1272,"change":1135,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-20",35.775,34.79,35.38,-0.73,100800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1197,"change":310,"percent_change":1280,"volume":847,"transactions":9,"vwap":1197},"2026-03-19",35.94,36.95,35.46,-0.97,{"date":1282,"open":1283,"high":1247,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-18",36.48,35.97,35.99,-0.95,-2.57,27700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1229,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1229},"2026-03-17",36.84,37.18,36.71,0.43,1.18,51800,{"date":1298,"open":1155,"high":1109,"low":1299,"close":1300,"change":333,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-16",36.46,36.51,-0.52,33600,{"date":1304,"open":1116,"high":1305,"low":1306,"close":1155,"change":1307,"percent_change":1308,"volume":1296,"transactions":9,"vwap":1155},"2026-03-13",37.95,36.37,-0.56,-1.5,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":798,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-12",36.923,37.825,37.26,-0.27,26500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":257,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-11",37.040001,37.37,36.65,37.36,0.21,23000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1135,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-10",37.45,37.944,37.23,37.28,-0.69,22300,{"date":1333,"open":1334,"high":1335,"low":1318,"close":1336,"change":739,"percent_change":644,"volume":1337,"transactions":9,"vwap":1336},"2026-03-09",37.65,37.81,37.54,40100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":615,"percent_change":763,"volume":1344,"transactions":9,"vwap":1343},"2026-03-06",37.59,38.11,37.14,38.0099983,46100,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1013,"percent_change":1350,"volume":1331,"transactions":9,"vwap":1349},"2026-03-05",39,37.46,37.75,-2.96,{"date":1352,"open":1347,"high":1353,"low":1354,"close":1355,"change":196,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-04",39.53,38.84,38.9,0.44,26900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-03",39.14,39.54,37.49,38.73,-0.64,-1.63,33400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1046,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-02",39.67,40.099998,39.12,39.37,-0.93,47900,{"date":1376,"open":1377,"high":149,"low":1378,"close":1379,"change":341,"percent_change":269,"volume":1380,"transactions":9,"vwap":1379},"2026-02-27",39.16,39.07,39.74,24800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":123,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-26",39.48,40.97,39.205,39.51,0.64,56400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-25",39.21,39.41,38.89,39.26,-0.18,-0.46,38500,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":160,"volume":1404,"transactions":9,"vwap":1402},"2026-02-24",39.080002,39.52,39.44,0.29,19700,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":74,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",40.74,39.049999,39.15,-2.68,35500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":877,"percent_change":558,"volume":1418,"transactions":9,"vwap":1417},"2026-02-20",39.31,40.45,38.97,40.23,31300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":450,"percent_change":133,"volume":1425,"transactions":9,"vwap":1424},"2026-02-19",39.3,39.9,38.98,39.82,30000,{"date":1427,"open":1378,"high":1428,"low":1429,"close":1386,"change":808,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1386},"2026-02-18",40.905,38.69,0.51,59900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1414,"change":484,"percent_change":1437,"volume":1072,"transactions":9,"vwap":1414},"2026-02-17",38.34,39.45,38.31,3.83,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":332,"volume":1445,"transactions":9,"vwap":1443},"2026-02-13",37.96,38.71,37.62,37.86,-0.02,43200,{"date":1447,"open":1441,"high":1448,"low":1449,"close":1450,"change":653,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-12",38.86,37.57,37.88,-1.25,38000,{"date":1454,"open":26,"high":26,"low":1455,"close":1456,"change":1088,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-11",37.52,38.36,-4.65,30600,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1417,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1417},"2026-02-10",39.02,40.24,1.2,3.07,50200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":333,"percent_change":653,"volume":1472,"transactions":9,"vwap":1471},"2026-02-09",39.040001,39.575,38.785,39.029999,58000,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-06",38.96,39.42,39.22,0.24,0.62,23100,{"date":1482,"open":1355,"high":1483,"low":1484,"close":1423,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1423},"2026-02-05",39.977,38.815,-0.58,-1.47,53100,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-04",38.235,39.61,39.56,0.83,2.14,44000,{"date":1497,"open":1151,"high":1498,"low":1499,"close":1363,"change":118,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1363},"2026-02-03",38.82,37.805,3.01,58400,{"date":1503,"open":1504,"high":1450,"low":1326,"close":1505,"change":1506,"percent_change":153,"volume":1507,"transactions":9,"vwap":1505},"2026-02-02",37.56,37.6,0.13,29900,{"date":1509,"open":1510,"high":1340,"low":1511,"close":1512,"change":643,"percent_change":425,"volume":1513,"transactions":9,"vwap":1512},"2026-01-30",37.44,36.932,37.47,44300,{"date":1515,"open":1516,"high":1349,"low":1517,"close":1349,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1349},"2026-01-29",36.82,36.6,1.25,3.42,27200,{"date":1522,"open":1116,"high":1523,"low":1237,"close":1247,"change":310,"percent_change":1286,"volume":1524,"transactions":9,"vwap":1247},"2026-01-28",37.165,24400,{"date":1526,"open":1265,"high":1140,"low":1265,"close":1232,"change":1527,"percent_change":1280,"volume":1056,"transactions":9,"vwap":1232},"2026-01-27",-0.36,{"date":1529,"open":1530,"high":1531,"low":1164,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-26",38.28,38.35,37.21,-0.75,-1.98,32300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1440,"change":351,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1440},"2026-01-23",38.21,38.465,37.74,-0.84,18200,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1530,"change":586,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1530},"2026-01-22",37.9,38.61,1.59,41100,{"date":1550,"open":1150,"high":1551,"low":1552,"close":1553,"change":113,"percent_change":870,"volume":1288,"transactions":9,"vwap":1553},"2026-01-21",37.8,37.255,37.68,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1046,"percent_change":1280,"volume":1559,"transactions":9,"vwap":1558},"2026-01-20",37.41,38.09,37.69,25400,{"date":1561,"open":1423,"high":1423,"low":1556,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-16",38.060001,-0.89,-2.28,22100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":108,"percent_change":1572,"volume":1559,"transactions":9,"vwap":1571},"2026-01-15",39.09,39.24,38.66,38.95,0.15,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1393,"change":1253,"percent_change":566,"volume":1578,"transactions":9,"vwap":1393},"2026-01-14",38.93,39.2,38.63,48500,{"date":1580,"open":1581,"high":1378,"low":1341,"close":1408,"change":1582,"percent_change":1583,"volume":1137,"transactions":9,"vwap":1408},"2026-01-13",38.16,0.53,1.38,{"date":1585,"open":1586,"high":1498,"low":1545,"close":1587,"change":148,"percent_change":47,"volume":1588,"transactions":9,"vwap":1587},"2026-01-12",37.905,38.52,37400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":701,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-09",37.34,38.22,36.395,38.14,1.63,31200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1599,"change":1478,"percent_change":1387,"volume":1602,"transactions":9,"vwap":1599},"2026-01-08",37.53,37.84,37.055,27900,{"date":1604,"open":1109,"high":1319,"low":1605,"close":1606,"change":1607,"percent_change":616,"volume":1608,"transactions":9,"vwap":1606},"2026-01-07",36.79,37.29,0.405,15500,{"date":1610,"open":1611,"high":1612,"low":1293,"close":1613,"change":1614,"percent_change":322,"volume":1615,"transactions":9,"vwap":1613},"2026-01-06",37.060001,37.07,36.885,0.045,15000,{"date":1617,"open":1618,"high":1611,"low":1618,"close":1291,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1291},"2026-01-05",34.99,0.98,2.73,31900,{"date":1623,"open":1611,"high":1611,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-02",35.44,35.86,-1.01,-2.74,74200,{"date":1630,"open":1248,"high":1631,"low":1223,"close":1164,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1164},"2025-12-31",37.02,0.5,1.37,66300,{"date":1636,"open":1605,"high":1265,"low":1306,"close":1306,"change":381,"percent_change":1253,"volume":1637,"transactions":9,"vwap":1306},"2025-12-30",54500,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-29",35.54,36.855,36.43,0.46,1.28,37300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1284,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1284},"2025-12-26",37.044998,37.328,35.9,-1.12,-3.02,20700,{"date":1655,"open":1656,"high":1157,"low":1656,"close":1657,"change":1396,"percent_change":998,"volume":1658,"transactions":9,"vwap":1657},"2025-12-24",37.080002,37.09,12100,{"date":1660,"open":1326,"high":1661,"low":1662,"close":1140,"change":440,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1140},"2025-12-23",37.73,36.83,1.49,55100,{"date":1666,"open":1642,"high":1551,"low":1667,"close":1109,"change":548,"percent_change":54,"volume":926,"transactions":9,"vwap":1109},"2025-12-22",35.765,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1516,"change":1199,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1516},"2025-12-19",35.84,36.88,35.025002,3.05,151000,{"date":1676,"open":1677,"high":1291,"low":1677,"close":1205,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1205},"2025-12-18",34.8,0.65,1.85,127400,{"date":1682,"open":1683,"high":1684,"low":1075,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-17",33.965,35.080002,1.52,4.53,51900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-16",32.71,34.94,32.5,33.56,0.59,1.79,102200,{"date":1698,"open":1690,"high":1699,"low":1700,"close":1701,"change":1165,"percent_change":1322,"volume":1702,"transactions":9,"vwap":1701},"2025-12-15",32.98,31.91,32.97,100900,{"date":1704,"open":1705,"high":1699,"low":1705,"close":1706,"change":877,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-12",32.2,32.9,1.26,37000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1165,"percent_change":595,"volume":1397,"transactions":9,"vwap":1714},"2025-12-11",32.19,32.59,31.17,32.49,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":440,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-10",31.97,32.84,32.42,1.73,32100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":54,"percent_change":1728,"volume":1239,"transactions":9,"vwap":1727},"2025-12-09",31.059999,31.93,31,31.87,1.56,{"date":1730,"open":1726,"high":1719,"low":1726,"close":1731,"change":1732,"percent_change":1679,"volume":1733,"transactions":9,"vwap":1731},"2025-12-08",31.38,0.57,41900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-05",30.69,31.19,30.25,30.81,0.45,1.48,87600,{"date":1744,"open":1745,"high":1746,"low":1738,"close":1747,"change":528,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-04",30.48,30.64,30.36,-1.36,110300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-03",31.27,31.53,30.7,30.78,-0.77,-2.44,55400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1286,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-02",32.4,32.53,31.52,31.55,-2.92,49700,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1692,"change":1541,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1692},"2025-12-01",33.48,32.45,-2.52,42300,{"date":1774,"open":1087,"high":1775,"low":1776,"close":1777,"change":1301,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-28",33.8,33.135,33.34,-1.54,57400,{"date":1781,"open":1782,"high":1618,"low":1075,"close":1783,"change":1627,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-26",34,33.86,-7.49,216700,{"date":1787,"open":1134,"high":1788,"low":1789,"close":1517,"change":1790,"percent_change":566,"volume":1791,"transactions":9,"vwap":1517},"2025-11-25",37.76,36.42,-0.15,84500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1134,"change":1518,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1134},"2025-11-24",35.85,37.5,34.95,3.52,110900,{"date":1800,"open":1693,"high":1801,"low":1693,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-21",36.21,35.5,2,5.97,330800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":205,"percent_change":1486,"volume":1812,"transactions":9,"vwap":1811},"2025-11-20",34.049999,34.43,33.41,33.5,211800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1782,"change":321,"percent_change":236,"volume":1818,"transactions":9,"vwap":1782},"2025-11-19",33.89,34.09,33.29,123200,{"date":1820,"open":1821,"high":1822,"low":1075,"close":1823,"change":798,"percent_change":814,"volume":1824,"transactions":9,"vwap":1823},"2025-11-18",34.13,34.34,33.97,46900,{"date":1826,"open":1827,"high":1822,"low":1828,"close":1829,"change":1493,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-17",33.33,33.080002,34.07,2.5,113400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":870,"percent_change":475,"volume":1838,"transactions":9,"vwap":1837},"2025-11-14",33.3,33.64,32.86,33.24,60100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":476,"percent_change":1626,"volume":1845,"transactions":9,"vwap":1844},"2025-11-13",33.78,33.95,33.154,33.27,110600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1451,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-12",34.83,35.22,33.46,33.61,-3.59,51500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1078,"change":1859,"percent_change":97,"volume":1860,"transactions":9,"vwap":1078},"2025-11-11",33.49,35.26,33.17,1.55,219800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":321,"percent_change":236,"volume":1867,"transactions":9,"vwap":1866},"2025-11-10",33.73,33.9,33.11,33.31,233100,{"date":1869,"open":1870,"high":1052,"low":1871,"close":1872,"change":838,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-07",33.81,32.81,33.28,-1.92,88500,{"date":1876,"open":1877,"high":1878,"low":1851,"close":1879,"change":1880,"percent_change":1005,"volume":1881,"transactions":9,"vwap":1879},"2025-11-06",35.28,35.45,33.93,-1.16,193500,{"date":1883,"open":1163,"high":1884,"low":1848,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-05",37.27,35.09,-1.93,-5.21,89500,{"date":1890,"open":1891,"high":1140,"low":1182,"close":1631,"change":576,"percent_change":1892,"volume":1254,"transactions":9,"vwap":1631},"2025-11-04",36.39,0.93,{"date":1894,"open":1895,"high":1896,"low":1625,"close":1897,"change":1243,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-03",36.099998,36.765,36.68,0.3,34000,{"date":1901,"open":1902,"high":1320,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-31",36.45,36.23,36.57,0.28,0.77,13800,{"date":1909,"open":1910,"high":1671,"low":1911,"close":1912,"change":1913,"percent_change":333,"volume":1524,"transactions":9,"vwap":1912},"2025-10-30",36.72,36.15,36.29,-0.07,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":351,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-29",36.605,36.805,36.24,36.36,-0.87,22900,{"date":1923,"open":1109,"high":1318,"low":1196,"close":1897,"change":1924,"percent_change":382,"volume":1048,"transactions":9,"vwap":1897},"2025-10-28",-0.08,{"date":1926,"open":1169,"high":1927,"low":1928,"close":1929,"change":269,"percent_change":1930,"volume":1112,"transactions":9,"vwap":1929},"2025-10-27",37.32,35.63,36.76,1.6,{"date":1932,"open":1237,"high":1181,"low":1933,"close":1133,"change":528,"percent_change":1013,"volume":1934,"transactions":9,"vwap":1133},"2025-10-24",36.07,40500,{"date":1936,"open":1937,"high":1516,"low":1938,"close":1517,"change":595,"percent_change":586,"volume":1939,"transactions":9,"vwap":1517},"2025-10-23",36.375,36.049999,50500,{"date":1941,"open":1285,"high":1100,"low":1942,"close":1231,"change":236,"percent_change":123,"volume":1943,"transactions":9,"vwap":1231},"2025-10-22",35.76,16900,{"date":1945,"open":1918,"high":1306,"low":1946,"close":1912,"change":1947,"percent_change":321,"volume":1948,"transactions":9,"vwap":1912},"2025-10-21",35.88,0.01,55900,{"date":1950,"open":1671,"high":1951,"low":1952,"close":1953,"change":279,"percent_change":289,"volume":1954,"transactions":9,"vwap":1953},"2025-10-20",37.39,35.865,36.28,35200,{"date":1956,"open":1182,"high":1293,"low":1957,"close":1183,"change":1198,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1183},"2025-10-17",35.82,1.08,32700,{"date":1961,"open":1143,"high":1631,"low":1962,"close":1963,"change":1030,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-16",35.93,36.13,-3.83,24200,{"date":1967,"open":1188,"high":1157,"low":1188,"close":1449,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1449},"2025-10-15",1.22,3.36,26800,{"date":1972,"open":1182,"high":1293,"low":1182,"close":1973,"change":1947,"percent_change":321,"volume":1974,"transactions":9,"vwap":1973},"2025-10-14",36.35,27600,{"date":1976,"open":1977,"high":1978,"low":1102,"close":1236,"change":615,"percent_change":1979,"volume":1559,"transactions":9,"vwap":1236},"2025-10-13",36.080002,36.56,0.72,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1977,"change":961,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1977},"2025-10-10",37.16,35.96,-2.33,30100,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1229,"change":1990,"percent_change":391,"volume":1991,"transactions":9,"vwap":1229},"2025-10-09",36.63,37.235,0.1,42700,{"date":1993,"open":1994,"high":1631,"low":1977,"close":1291,"change":673,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1291},"2025-10-08",36.345,2.08,26100,{"date":1998,"open":1196,"high":1164,"low":1999,"close":1999,"change":215,"percent_change":975,"volume":2000,"transactions":9,"vwap":1999},"2025-10-07",36.09,21100,{"date":2002,"open":2003,"high":2003,"low":1191,"close":1912,"change":2004,"percent_change":2005,"volume":1366,"transactions":9,"vwap":1912},"2025-10-06",37.7,-1.28,-3.41,{"date":2007,"open":1591,"high":2008,"low":2009,"close":1449,"change":123,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1449},"2025-10-03",38.15,37.285,0.67,23500,{"date":2013,"open":1449,"high":2014,"low":1164,"close":1927,"change":381,"percent_change":1253,"volume":2015,"transactions":9,"vwap":1927},"2025-10-02",38.040001,59100,{"date":2017,"open":2018,"high":1600,"low":1328,"close":2019,"change":2020,"percent_change":739,"volume":2021,"transactions":9,"vwap":2019},"2025-10-01",37.3,37.38,-0.175,31100,{"date":2023,"open":2024,"high":2025,"low":1236,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-30",36.44,37.555,1.175,3.23,37100,{"date":2030,"open":1102,"high":2031,"low":1277,"close":1231,"change":1740,"percent_change":1518,"volume":2032,"transactions":9,"vwap":1231},"2025-09-29",36.467,24100,{"date":2034,"open":1624,"high":1895,"low":2035,"close":1962,"change":1294,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1962},"2025-09-26",35.3,1.21,71800,{"date":2039,"open":1903,"high":1903,"low":2040,"close":1802,"change":300,"percent_change":2041,"volume":1397,"transactions":9,"vwap":1802},"2025-09-25",35.21,-1.96,{"date":2043,"open":1919,"high":1919,"low":2044,"close":1801,"change":391,"percent_change":673,"volume":2045,"transactions":9,"vwap":1801},"2025-09-24",35.272,36200,{"date":2047,"open":1123,"high":1123,"low":1205,"close":1277,"change":2048,"percent_change":739,"volume":1602,"transactions":9,"vwap":1277},"2025-09-23",-0.17,{"date":2050,"open":1126,"high":1963,"low":2051,"close":2052,"change":321,"percent_change":257,"volume":2053,"transactions":9,"vwap":2052},"2025-09-22",35.55,36.11,44400,{"date":2055,"open":1236,"high":1247,"low":2056,"close":1977,"change":417,"percent_change":417,"volume":2057,"transactions":9,"vwap":1977},"2025-09-19",35.66,163100,{"date":2059,"open":2060,"high":1204,"low":1877,"close":1977,"change":1387,"percent_change":2061,"volume":1472,"transactions":9,"vwap":1977},"2025-09-18",35.71,1.81,{"date":2063,"open":2064,"high":2064,"low":2065,"close":1624,"change":724,"percent_change":892,"volume":2066,"transactions":9,"vwap":1624},"2025-09-17",36.12,35.07,68800,{"date":2068,"open":1794,"high":1103,"low":2069,"close":2070,"change":408,"percent_change":268,"volume":2071,"transactions":9,"vwap":2070},"2025-09-16",35.12,35.77,52000,{"date":2073,"open":1188,"high":1247,"low":2074,"close":2075,"change":2076,"percent_change":644,"volume":2077,"transactions":9,"vwap":2075},"2025-09-15",35.43,35.72,-0.45,66600,{"date":2079,"open":1605,"high":1230,"low":1103,"close":1103,"change":2080,"percent_change":2081,"volume":1185,"transactions":9,"vwap":1103},"2025-09-12",-0.88,-2.38,{"date":2083,"open":1916,"high":2084,"low":1300,"close":2085,"change":226,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-11",37.345,37.049999,2.24,59800,{"date":2089,"open":2090,"high":1155,"low":1963,"close":1918,"change":2091,"percent_change":807,"volume":1907,"transactions":9,"vwap":1918},"2025-09-10",36.335,0.015,{"date":2093,"open":1108,"high":1108,"low":1188,"close":2094,"change":2095,"percent_change":362,"volume":2096,"transactions":9,"vwap":2094},"2025-09-09",36.225,-0.155,74100,{"date":2098,"open":1319,"high":1319,"low":1257,"close":1231,"change":310,"percent_change":1286,"volume":2099,"transactions":9,"vwap":1231},"2025-09-08",77900,{"date":2101,"open":1230,"high":1455,"low":2102,"close":2103,"change":333,"percent_change":683,"volume":2104,"transactions":9,"vwap":2103},"2025-09-05",36.41,36.73,53800,{"date":2106,"open":1258,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2071,"transactions":9,"vwap":2109},"2025-09-04",37.989,36.55,36.92,-0.11,-0.3,{"date":2113,"open":2090,"high":2114,"low":2090,"close":2115,"change":381,"percent_change":1253,"volume":1501,"transactions":9,"vwap":2115},"2025-09-03",37.35,37.029999,{"date":2117,"open":2118,"high":2118,"low":2024,"close":1657,"change":279,"percent_change":1364,"volume":2119,"transactions":9,"vwap":1657},"2025-09-02",37.168,45400,{"date":2121,"open":1538,"high":1538,"low":1671,"close":2122,"change":2123,"percent_change":740,"volume":2124,"transactions":9,"vwap":2122},"2025-08-29",37.33,-0.78,78800,{"date":2126,"open":2127,"high":2128,"low":1884,"close":1341,"change":2129,"percent_change":653,"volume":2130,"transactions":9,"vwap":1341},"2025-08-28",38.24,38.32,-0.185,55600,{"date":2132,"open":2133,"high":1470,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1628,"transactions":9,"vwap":2134},"2025-08-27",37.11,38.295,0.625,1.66,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":724,"percent_change":1920,"volume":2143,"transactions":9,"vwap":2142},"2025-08-26",38.46,38.94,37.51,37.67,101400,{"date":2145,"open":2146,"high":1423,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-25",38.51,37.91,38,-0.485,-1.26,58700,{"date":2153,"open":2154,"high":2155,"low":1551,"close":2156,"change":2157,"percent_change":2061,"volume":2158,"transactions":9,"vwap":2156},"2025-08-22",38.33,38.58,38.485,0.685,58800,{"date":2160,"open":2161,"high":1594,"low":1231,"close":1551,"change":1707,"percent_change":2162,"volume":1742,"transactions":9,"vwap":1551},"2025-08-21",36.78,3.45,{"date":2164,"open":2165,"high":1278,"low":1126,"close":1100,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1100},"2025-08-20",35.83,0.47,1.3,130400,{"date":2170,"open":2171,"high":1299,"low":2171,"close":1933,"change":1990,"percent_change":1905,"volume":2172,"transactions":9,"vwap":1933},"2025-08-19",35.995,56600,{"date":2174,"open":2175,"high":1108,"low":2175,"close":1284,"change":1663,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1284},"2025-08-18",34.26,4.32,174900,{"date":2179,"open":2180,"high":1068,"low":1053,"close":2181,"change":808,"percent_change":269,"volume":2182,"transactions":9,"vwap":2181},"2025-08-15",34.14,34.48,106700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":576,"percent_change":47,"volume":2189,"transactions":9,"vwap":2188},"2025-08-14",33.75,34.696,33.65,34.28,65900,{"date":2191,"open":2192,"high":2193,"low":1061,"close":1042,"change":2194,"percent_change":2041,"volume":2195,"transactions":9,"vwap":1042},"2025-08-13",34.19,34.93,-0.68,42200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":475,"percent_change":1135,"volume":2202,"transactions":9,"vwap":2201},"2025-08-12",34.42,34.856,33.955,34.62,55500,{"date":2204,"open":1624,"high":1624,"low":2205,"close":2206,"change":2207,"percent_change":1564,"volume":2208,"transactions":9,"vwap":2206},"2025-08-11",34.16,34.71,-0.81,17900,{"date":2210,"open":1650,"high":1110,"low":2211,"close":2212,"change":2213,"percent_change":352,"volume":885,"transactions":9,"vwap":2212},"2025-08-08",35.2,35.52,-0.44,{"date":2215,"open":2216,"high":1978,"low":2216,"close":1983,"change":187,"percent_change":900,"volume":2217,"transactions":9,"vwap":1983},"2025-08-07",34.5,82100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2136,"percent_change":2224,"volume":2104,"transactions":9,"vwap":2223},"2025-08-06",33,34.65,32.54,34.45,5.06,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":528,"percent_change":2150,"volume":2231,"transactions":9,"vwap":2230},"2025-08-05",32.96,33.39,32.61,32.79,27000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1898,"percent_change":899,"volume":1954,"transactions":9,"vwap":2237},"2025-08-04",32.91,33.22,32.47,33.21,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2234,"change":456,"percent_change":1029,"volume":1954,"transactions":9,"vwap":2234},"2025-08-01",32.6,33.242,32.3,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":919,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-31",33.63,34.25,32.93,33.040001,-2.45,43000,{"date":2252,"open":1809,"high":2253,"low":2254,"close":1061,"change":2194,"percent_change":2255,"volume":1097,"transactions":9,"vwap":1061},"2025-07-30",34.88,33.755,-1.97,{"date":2257,"open":2258,"high":2258,"low":1077,"close":2259,"change":2166,"percent_change":1583,"volume":2260,"transactions":9,"vwap":2259},"2025-07-29",34.85,34.55,38700,{"date":2262,"open":2263,"high":2263,"low":1054,"close":2264,"change":351,"percent_change":1373,"volume":2265,"transactions":9,"vwap":2264},"2025-07-28",35.0099983,34.080002,63100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":279,"percent_change":1330,"volume":2272,"transactions":9,"vwap":2271},"2025-07-25",34.63,34.855,34.275,34.4,26300,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-24",35.67,34.57,34.64,-0.53,-1.51,31000,{"date":2282,"open":1224,"high":2283,"low":2284,"close":2285,"change":1626,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-23",38.07,35.040001,35.17,-2.79,80100,{"date":2289,"open":1795,"high":2148,"low":1895,"close":1133,"change":1144,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1133},"2025-07-22",-2.22,134100,{"date":2293,"open":1109,"high":2294,"low":1259,"close":1109,"change":123,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1109},"2025-07-21",38.099998,0.68,144000,{"date":2298,"open":1677,"high":1116,"low":1677,"close":1134,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1134},"2025-07-18",1.95,5.6,176600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":1677,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1677},"2025-07-17",32.43,35.15,32.31,2.3,7.08,273300,{"date":2311,"open":2312,"high":2313,"low":1726,"close":1692,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1692},"2025-07-16",31.1,33.02,1.58,5.11,340000,{"date":2318,"open":2319,"high":2320,"low":1738,"close":2321,"change":877,"percent_change":83,"volume":2322,"transactions":9,"vwap":2321},"2025-07-15",30.41,31.495,30.92,245900,{"date":2324,"open":1692,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-14",33.0099983,30.51,-1.99,-6.12,109100,{"date":179,"open":2331,"high":2220,"low":2332,"close":1692,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1692},28.09,28,4.41,15.7,375400]