[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBRDA":3,"homepage-market-summary":30,"stock-historical-LBRDA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LBRDA","2026-08-19",{"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 Broadband Corporation Class A","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Liberty Broadband Corp serves in the telecommunications industry in the United States. It provides cable services to both residential andsommercial businesses through its fiber, hybrid fiber, and coaxial cable infrastructure. The services provided by the company are residential services, including video, internet, voice, and mobile services; commercial services, including small and medium business and enterprise solutions; advertising services; and other services. The company's reportable segments are GCI Holdings and Charter. The firm derives the majority of its revenue from GCI Holdings.","1,900","Englewood, CO",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.99,34.87,37.58,35,0.99,2.83,2005062.350864,10376,36.0808,65.11,26.14,184710.48789089953,25.3,2964,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":38,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":39,"sparkline":75,"date":41},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":41},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":41},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":41},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":20,"price":127,"is_up":39},"Energy","XLE",63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":117,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},95.95126,178666,65213005.848107,-55.64,"2025-03-07",[183,184,194,204,215,226,236,246,257,267,277,287,297,308,317,328,338,348,357,366,377,388,399,409,418,427,434,442,449,457,466,473,480,488,497,506,515,524,532,539,545,552,560,568,576,584,592,601,608,615,623,630,636,641,649,658,666,673,682,689,696,702,710,716,723,728,735,743,749,757,766,774,781,788,795,804,811,819,828,837,845,853,861,869,876,884,892,899,907,915,923,932,939,945,954,960,969,977,985,994,1000,1008,1015,1021,1027,1033,1040,1049,1056,1063,1069,1075,1082,1089,1097,1105,1113,1120,1127,1134,1142,1150,1159,1165,1173,1180,1186,1192,1200,1208,1216,1223,1230,1237,1245,1249,1257,1265,1274,1282,1291,1299,1306,1314,1321,1330,1338,1347,1356,1364,1371,1379,1388,1396,1404,1411,1419,1427,1436,1443,1448,1456,1464,1469,1474,1482,1489,1496,1502,1506,1510,1516,1524,1531,1538,1544,1550,1558,1565,1572,1580,1587,1594,1600,1607,1613,1621,1627,1632,1638,1644,1652,1657,1664,1670,1675,1684,1691,1699,1706,1714,1720,1728,1735,1742,1750,1757,1765,1771,1778,1787,1795,1802,1810,1819,1826,1835,1841,1847,1853,1861,1869,1875,1883,1892,1899,1907,1915,1920,1927,1934,1940,1948,1955,1962,1970,1977,1982,1989,1994,1998,2006,2011,2018,2025,2029,2034,2040,2046,2054,2060,2067,2074,2079,2086,2094,2099,2106,2114,2118,2124,2127,2134,2142,2150,2156,2163,2171,2180,2188,2197,2204,2213,2221,2228,2233,2242,2248,2255,2263,2270,2277,2286,2295,2302,2310,2318,2325,2333,2341,2350,2358,2366,2374,2382,2390,2399,2406,2415,2423,2431,2437,2444,2452,2459,2466,2474,2481,2489,2497,2506,2515,2523,2530,2538,2547,2554,2561,2568,2576,2584,2591,2600,2606,2613,2621,2629,2635,2643,2651,2658,2666,2674,2683,2691,2700,2708,2716,2725,2732,2739,2748,2757,2765,2774,2783,2791,2797,2805,2810,2817,2825,2834,2842,2849,2857,2864,2871,2878,2885,2893,2901,2910,2918,2926],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-08-18",34.49,35.87,34.26,1.06,3.12,176889.562513,4921,35.3244,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-17",35.86,35.935,33.94,-2.36,-6.5,118703.427321,4035,34.3421,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-14",37.02,37.17,36.265,36.3,-0.53,-1.44,173129.643719,3260,36.3775,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-13",35.56,36.93,35.52,36.83,1.48,4.19,159155.83157,4492,36.4447,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-12",36.485,35.25,35.35,-1.76,-4.74,114128.892283,3770,35.422,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":61,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-11",35.7,37.32,35.65,37.11,2.91,170690.284968,4397,36.7924,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-10",35.0015,36.26,34.9,36.06,0.13,0.36,160361.204242,4588,35.8994,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-07",37.13,35.78,35.93,-1.16,-3.13,146871.417614,4654,36.0275,{"date":268,"open":269,"high":259,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-06",36.02,35.73,37.09,1.07,2.97,152068.204643,4911,36.7738,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-05",36.04,36.1,35.01,-0.02,-0.06,179084.400813,4949,35.7427,{"date":288,"open":289,"high":290,"low":291,"close":279,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-04",34.03,36.08,33.79,2.19,6.47,319960.385718,9415,35.2898,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-03",34.69,34.84,33.42,33.85,-0.21,-0.62,184227.190641,6048,34.0975,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":107,"percent_change":292,"volume":314,"transactions":315,"vwap":316},"2026-07-31",32.9,34.425,32.71,34.06,200237.820274,5992,34.0763,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-07-30",32.93,33.38,32.09,33.33,-0.73,-2.14,208367.474215,7966,32.8755,{"date":329,"open":330,"high":331,"low":332,"close":313,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-07-29",32.67,34.435,32.15,1.2,3.65,340387.565644,8889,33.7865,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-07-28",31.21,33.17,32.86,2.06,6.69,208117.825519,5967,32.5228,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":344,"volume":354,"transactions":355,"vwap":356},"2026-07-27",28.87,31.11,30.8,1.93,202532.63139,6178,30.5464,{"date":358,"open":359,"high":360,"low":26,"close":350,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-07-24",26.5,29.46,-0.83,-2.79,400622.353601,12584,28.6575,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-07-23",30,30.47,28.92,29.7,-0.68,-2.24,255240.078847,6943,29.5842,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-07-22",30.35,30.52,29.42,30.38,0.34,1.13,262612.338697,7215,30.2291,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-21",30.21,30.81,29.9,30.04,-0.29,-0.96,148850.40042,4496,30.145,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":210,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-07-20",30.725,30.905,30.2,30.33,-1.72,172695.562591,5764,30.4692,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":9,"vwap":414},"2026-07-17",31.665,32.19,30.85,30.86,-0.47,-1.5,202800,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":423},"2026-07-16",31.18,31.93,30.88,31.33,0.51,1.65,272400,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":47,"percent_change":432,"volume":433,"transactions":9,"vwap":431},"2026-07-15",29.95,31.26,30.82,2.9,442900,{"date":435,"open":436,"high":437,"low":438,"close":429,"change":439,"percent_change":440,"volume":441,"transactions":9,"vwap":429},"2026-07-14",30.73,31.045,29.92,-0.78,-2.54,200300,{"date":443,"open":444,"high":445,"low":446,"close":436,"change":447,"percent_change":167,"volume":448,"transactions":9,"vwap":436},"2026-07-13",30.985,31.82,30.72,0.06,126600,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":362,"volume":456,"transactions":9,"vwap":454},"2026-07-10",31.43,32.095001,30.27,30.67,-0.88,182700,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-07-09",30.76,31.73,30.545,31.55,0.29,0.93,194000,{"date":467,"open":468,"high":469,"low":470,"close":430,"change":471,"percent_change":263,"volume":472,"transactions":9,"vwap":430},"2026-07-08",32,32.49,31.040001,-1.01,181100,{"date":474,"open":475,"high":320,"low":332,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-07-07",32.32,32.27,0.54,1.7,216500,{"date":481,"open":482,"high":483,"low":484,"close":460,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":460},"2026-07-06",32.049999,32.285,31.049999,-0.4,-1.24,255700,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":493},"2026-07-02",32.945,33.16,30.97,32.13,-0.6,-1.83,236900,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-07-01",33.029999,34.45,32.68,32.73,-0.55,-1.65,245300,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-06-30",33.82,33.88,32.51,33.28,-0.95,-2.78,242100,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-06-29",39.255,39.39,33.67,34.23,2.92,9.33,511100,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-06-26",30.53,32.0099983,31.31,1.04,3.44,521100,{"date":533,"open":534,"high":422,"low":535,"close":453,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":453},"2026-06-25",30.43,30.16,-0.45,-1.46,377900,{"date":540,"open":454,"high":541,"low":403,"close":446,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":446},"2026-06-24",31.19,-0.1,-0.32,256100,{"date":546,"open":547,"high":548,"low":547,"close":431,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":431},"2026-06-23",29.18,30.89,1.46,4.97,232900,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-06-22",29.24,29.99,29.36,-0.18,-0.61,139400,{"date":561,"open":562,"high":413,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-06-18",30.71,29.455,29.54,-1.29,-4.18,329700,{"date":569,"open":570,"high":571,"low":446,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-17",32.74,32.82,30.83,-2.27,-6.86,120300,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":536,"percent_change":582,"volume":583,"transactions":9,"vwap":581},"2026-06-16",33.55,34.13,32.902,33.099998,-1.34,139500,{"date":585,"open":586,"high":587,"low":588,"close":578,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":578},"2026-06-15",33.93,34.55,33.049999,-0.57,-1.67,143900,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-12",32.48,34.15,32.41,34.12,1.64,5.05,125700,{"date":602,"open":321,"high":603,"low":604,"close":594,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":594},"2026-06-11",32.635,31.35,0.39,1.22,192000,{"date":609,"open":468,"high":610,"low":611,"close":321,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":321},"2026-06-10",32.77,31.42,0.4,1.26,224800,{"date":616,"open":454,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-09",31.76,30.62,31.69,0.77,2.49,190900,{"date":624,"open":422,"high":625,"low":626,"close":627,"change":628,"percent_change":252,"volume":629,"transactions":9,"vwap":627},"2026-06-08",30.96,29.89,30.92,0.04,160400,{"date":631,"open":632,"high":528,"low":633,"close":422,"change":107,"percent_change":634,"volume":635,"transactions":9,"vwap":422},"2026-06-05",30.28,29.85,2.42,200000,{"date":637,"open":526,"high":492,"low":638,"close":639,"change":447,"percent_change":167,"volume":640,"transactions":9,"vwap":639},"2026-06-04",29.59,30.15,180300,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-03",32.79,30.049999,30.09,-2.71,-8.26,231300,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-02",33.24,33.34,32.62,32.8,-0.54,-1.62,232800,{"date":659,"open":660,"high":661,"low":662,"close":652,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":652},"2026-06-01",33.87,34.0050011,33.080002,-0.44,-1.3,161100,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":372,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-05-29",34.18,32.98,33.78,-1.97,235400,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-05-28",34.53,34.7,33.91,34.46,-0.03,-0.09,157100,{"date":683,"open":684,"high":685,"low":684,"close":186,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":186},"2026-05-27",33.75,35.0099983,0.81,2.4,177900,{"date":690,"open":660,"high":597,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-05-26",33.35,33.68,-0.19,-0.56,169500,{"date":697,"open":229,"high":229,"low":698,"close":660,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":660},"2026-05-22",33.295,-0.93,-2.67,173900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":189,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-05-21",33.74,34.96,33.115,34.8,3.14,192700,{"date":711,"open":578,"high":712,"low":319,"close":704,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":704},"2026-05-20",34.3,0.46,1.38,155700,{"date":717,"open":718,"high":579,"low":719,"close":511,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":511},"2026-05-19",33.15,32.795,0.31,0.94,144500,{"date":724,"open":469,"high":675,"low":469,"close":725,"change":726,"percent_change":107,"volume":727,"transactions":9,"vwap":725},"2026-05-18",32.97,0.24,212200,{"date":729,"open":730,"high":730,"low":731,"close":502,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":502},"2026-05-15",34.89,31.91,-1.77,-5.13,179700,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-05-14",33.64,36.15,34.5,1.19,3.57,190000,{"date":744,"open":745,"high":745,"low":669,"close":746,"change":262,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-05-13",34.25,33.31,-3.37,391000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":447,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-05-12",34.63,34.972,33.96,34.47,0.17,213800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-11",35.845,35.95,34.099998,34.41,-1.63,-4.52,205200,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-08",37.24,35.98,36.040001,-1.26,-3.38,198600,{"date":775,"open":249,"high":776,"low":249,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-07",37.965,37.3,0.69,1.88,124700,{"date":782,"open":783,"high":18,"low":784,"close":785,"change":786,"percent_change":372,"volume":787,"transactions":9,"vwap":785},"2026-05-06",36.52,36.23,36.61,-0.25,519200,{"date":789,"open":790,"high":791,"low":785,"close":792,"change":793,"percent_change":794,"volume":635,"transactions":9,"vwap":792},"2026-05-05",38.23,38.55,36.86,-1.71,-4.43,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-04",40.11,40.68,38.52,38.57,-1.42,-3.55,195000,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":803,"transactions":9,"vwap":808},"2026-05-01",38.43,40.5,39.99,1.56,4.06,{"date":812,"open":813,"high":814,"low":815,"close":806,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":806},"2026-04-30",37.029999,39.02,36.935,1.39,3.75,213000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-04-29",39.78,40.403,36.97,37.040001,-3.14,-7.81,159800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-04-28",40.81,41.435,39.79,40.18,-0.37,-0.91,333700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":582,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-27",41.5,42.65,39.85,40.55,-3.2,306200,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-04-24",54.23,41.41,41.89,-14.52,-25.74,674700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":693,"volume":860,"transactions":9,"vwap":858},"2026-04-23",58.38,59.25,56.33,56.41,-0.11,156300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":167,"volume":868,"transactions":9,"vwap":866},"2026-04-22",57.14,57.22,56.15,56.52,0.11,125400,{"date":870,"open":871,"high":872,"low":873,"close":858,"change":304,"percent_change":874,"volume":875,"transactions":9,"vwap":858},"2026-04-21",57.029999,57.95,56.22,-1.09,125200,{"date":877,"open":878,"high":879,"low":880,"close":871,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-04-20",55.87,58.029999,55.48,1.9,3.45,219300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":117,"volume":891,"transactions":9,"vwap":889},"2026-04-17",55.58,56.25,54.82,55.13,0.19,129900,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-16",51.38,54.94,3.52,6.85,97000,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-15",49.95,52.18,51.42,1.11,2.21,112900,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-14",53.25,50.25,50.31,-2.4,-4.55,135200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":478,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-13",50.59,52.98,50.36,52.71,3.33,115700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-10",51.77,52.43,50.85,51.0099983,-1.07,-2.05,87500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":612,"percent_change":620,"volume":938,"transactions":9,"vwap":937},"2026-04-09",51.68,52.44,50.82,52.080002,136600,{"date":940,"open":941,"high":941,"low":942,"close":934,"change":141,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-04-08",52.88,51.14,-0.65,349800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-07",51.15,52.2,50.66,52.02,0.78,1.52,106100,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":54,"percent_change":117,"volume":959,"transactions":9,"vwap":958},"2026-04-06",51.02,51.93,51.24,97300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-02",49.78,51.46,49.34,51.060001,0.86,1.71,104800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":282,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-01",49.9,50.54,48.45,50.2,-0.04,123800,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-31",51.57,49.19,50.22,-1.17,-2.28,217800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-30",51.2,52.175,50.56,51.39,0.43,0.84,126500,{"date":995,"open":996,"high":965,"low":997,"close":998,"change":54,"percent_change":117,"volume":999,"transactions":9,"vwap":998},"2026-03-27",50.86,50.040001,50.96,107000,{"date":1001,"open":1002,"high":990,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-26",50.27,50.21,50.78,-0.14,-0.27,146300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":720,"percent_change":1014,"volume":993,"transactions":9,"vwap":1013},"2026-03-25",51,51.47,49.43,50.92,0.61,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":605,"percent_change":951,"volume":1020,"transactions":9,"vwap":1019},"2026-03-24",49.47,51.3,50.61,156100,{"date":1022,"open":1023,"high":936,"low":1024,"close":981,"change":1025,"percent_change":952,"volume":1026,"transactions":9,"vwap":981},"2026-03-23",50.5,49.25,0.75,181000,{"date":1028,"open":1029,"high":974,"low":1030,"close":1017,"change":1031,"percent_change":992,"volume":1032,"transactions":9,"vwap":1017},"2026-03-20",49.029999,48.47,0.41,196700,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":333,"volume":1039,"transactions":9,"vwap":1037},"2026-03-19",48.15,50.18,49.060001,0.58,362200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-18",51.32,51.37,48.39,48.48,-3.23,-6.25,305300,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":333,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-17",50.99,52.59,51.71,2.38,285900,{"date":1057,"open":1058,"high":1051,"low":1059,"close":1060,"change":1061,"percent_change":542,"volume":1062,"transactions":9,"vwap":1060},"2026-03-16",50.775,49.86,50.51,-0.05,220700,{"date":1064,"open":1065,"high":936,"low":1066,"close":989,"change":1067,"percent_change":189,"volume":1068,"transactions":9,"vwap":989},"2026-03-13",50.67,49.99,0.53,306300,{"date":1070,"open":937,"high":1071,"low":1066,"close":1072,"change":930,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-12",52.81,50.029999,-3.94,231700,{"date":1076,"open":1077,"high":1078,"low":1077,"close":937,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":937},"2026-03-11",51.27,52.84,1.16,2.28,130700,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1013,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1013},"2026-03-10",52.060001,50.42,-1,-1.93,170300,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-09",54.07,51.595,51.92,-2.15,-3.98,138700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1091,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1091},"2026-03-06",53.63,54.41,52.89,0.55,1.03,119200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":663,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-05",53.9,54.91,53.29,53.52,-0.82,176100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1067,"percent_change":20,"volume":1119,"transactions":9,"vwap":1118},"2026-03-04",53.19,54.11,52.68,53.96,142600,{"date":1121,"open":1122,"high":1123,"low":920,"close":1124,"change":1125,"percent_change":1126,"volume":922,"transactions":9,"vwap":1124},"2026-03-03",52.85,54.405,53.43,-0.9,-1.66,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":786,"percent_change":1133,"volume":1119,"transactions":9,"vwap":1132},"2026-03-02",53.99,54.75,53.040001,54.33,-0.46,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1096,"transactions":9,"vwap":1139},"2026-02-27",53.3,55.15,52.51,54.58,1.63,3.08,{"date":1143,"open":1144,"high":1145,"low":920,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-02-26",52.97,53.48,52.95,0.5,0.95,98400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-25",53.85,54.049999,52.215,52.45,-1.4,-2.6,99700,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1152,"change":1163,"percent_change":1164,"volume":953,"transactions":9,"vwap":1152},"2026-02-24",53,54.39,0.98,1.85,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":874,"volume":1172,"transactions":9,"vwap":1170},"2026-02-23",53.37,53.525,51.945,52.87,-0.58,116100,{"date":1174,"open":1152,"high":1175,"low":1176,"close":1177,"change":485,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-20",54.3,52.62,53.45,-0.74,160100,{"date":1181,"open":1182,"high":1183,"low":1110,"close":1152,"change":763,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1152},"2026-02-19",54.96,55.73,-2.94,96600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":880,"change":713,"percent_change":992,"volume":1191,"transactions":9,"vwap":880},"2026-02-18",55.43,55.92,54.85,122900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1178,"volume":1199,"transactions":9,"vwap":1197},"2026-02-17",55.45,55.68,54.375,55.02,-0.41,89300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1188,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1188},"2026-02-13",55.67,56.080002,55,0.25,0.45,140100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":88,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-12",55.98,56.81,54.44,55.18,-1.43,208400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1210,"change":416,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1210},"2026-02-11",56.92,57.79,55.52,-2.61,138800,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1080,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-10",55.12,57.605,57.48,4.13,288100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":809,"percent_change":242,"volume":1236,"transactions":9,"vwap":1235},"2026-02-09",53.95,55.31,52.63,55.2,180900,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-06",51.84,53.67,53.64,1.72,3.31,134300,{"date":1246,"open":1247,"high":1247,"low":928,"close":1093,"change":543,"percent_change":558,"volume":1248,"transactions":9,"vwap":1093},"2026-02-05",52.42,286500,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-04",50.0099983,52.735,52.24,2.84,5.75,257900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1133,"volume":1264,"transactions":9,"vwap":1262},"2026-02-03",49.37,50.37,48.35,49.4,-0.23,176700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-02",48.02,50.14,47.65,49.63,1.61,3.35,222700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1267,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1267},"2026-01-30",47.64,49.82,46.3,3.47,7.79,444500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-29",42.53,44.61,42.049999,44.55,2.04,4.8,187300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":867,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-28",42.4,43.84,42.31,42.51,0.26,218800,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1293,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1293},"2026-01-27",44.74,42.28,-2.55,-5.67,209600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1206,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-26",44.76,45.095001,44.25,44.95,1.01,132600,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":693,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-23",44.83,43.73,44.5,-0.43,225500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-22",43.91,45.14,43.64,44.69,1.12,2.57,179000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":620,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-21",43.2,43.87,42.69,43.57,1.8,156200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-20",43.55,43.965,42.75,42.8,-1.27,-2.88,124600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-16",45.07,45.39,43.6,44.07,-1.08,-2.39,153500,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-15",46.86,45.040001,45.15,-1.82,-3.87,165500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":904,"percent_change":634,"volume":1370,"transactions":9,"vwap":1369},"2026-01-14",46.28,47.52,45.906,46.97,172500,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-13",47.69,45.816,45.86,-2.08,-4.34,113700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-12",48.86,48.96,47.73,47.94,-0.97,-1.98,120500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":720,"volume":1395,"transactions":9,"vwap":1393},"2026-01-09",48.72,49.245,47.07,48.91,0.15,168400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":162,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-08",47.79,49.45,46.94,48.76,1.84,134600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1094,"volume":1410,"transactions":9,"vwap":1408},"2026-01-07",49.09,49.125,47.88,-1.05,133900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":463,"volume":1418,"transactions":9,"vwap":1416},"2026-01-06",48.6,49.040001,48.080002,48.93,0.14,174800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1038,"volume":1426,"transactions":9,"vwap":1424},"2026-01-05",48.4,49.92,48.21,48.79,0.28,180400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-02",48.18,49.85,48.13,48.51,0.23,0.48,114800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":141,"percent_change":1442,"volume":953,"transactions":9,"vwap":1441},"2025-12-31",48.62,48.68,48.23,48.28,-0.7,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1438,"change":726,"percent_change":1147,"volume":1447,"transactions":9,"vwap":1438},"2025-12-30",48.26,49,112200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":463,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-29",48.55,48.61,48.22,48.38,0.6,116900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1263,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-26",48.32,48.57,47.9,48.09,-0.48,63200,{"date":1465,"open":1466,"high":973,"low":1466,"close":1458,"change":778,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1458},"2025-12-24",47.63,1.45,94600,{"date":1470,"open":1471,"high":1458,"low":1472,"close":1466,"change":485,"percent_change":361,"volume":1473,"transactions":9,"vwap":1466},"2025-12-23",47.62,47.51,145600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":73,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-22",48,48.77,47.77,48.029999,0.44,162100,{"date":1483,"open":1484,"high":1401,"low":1276,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-19",47.92,47.82,-0.17,-0.35,384400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":536,"percent_change":699,"volume":1495,"transactions":9,"vwap":1494},"2025-12-18",48.92,49.29,47.93,47.99,127100,{"date":1497,"open":1382,"high":1414,"low":1498,"close":1499,"change":1500,"percent_change":1086,"volume":1501,"transactions":9,"vwap":1499},"2025-12-17",48.41,48.44,-0.49,70800,{"date":1503,"open":1044,"high":964,"low":1504,"close":1416,"change":477,"percent_change":1327,"volume":1505,"transactions":9,"vwap":1416},"2025-12-16",48.29,133400,{"date":1507,"open":1408,"high":1459,"low":1508,"close":1044,"change":424,"percent_change":272,"volume":1509,"transactions":9,"vwap":1044},"2025-12-15",47.61,108400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1408,"change":1515,"percent_change":573,"volume":441,"transactions":9,"vwap":1408},"2025-12-12",49.46,49.64,47.71,-1.11,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":141,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-11",49.53,49.84,48.34,48.99,-0.69,112800,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":881,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-10",47.49,49.768,49.33,4.01,206300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":890,"percent_change":612,"volume":1537,"transactions":9,"vwap":1536},"2025-12-09",47.049999,47.75,46.985,47.43,154800,{"date":1539,"open":1471,"high":1471,"low":1540,"close":1541,"change":283,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-08",46.61,47.24,-0.13,170600,{"date":1545,"open":1546,"high":1484,"low":1546,"close":1547,"change":150,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-05",46.029999,47.3,2.54,117800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-04",46.29,46.454,45.31,46.13,0,75600,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1555,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1555},"2025-12-03",45.18,46.44,0.62,1.36,110800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":54,"percent_change":612,"volume":1571,"transactions":9,"vwap":1570},"2025-12-02",45.5,45.59,44.72,45.51,391600,{"date":1573,"open":1574,"high":1575,"low":1349,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-01",46.2,46.62,45.33,-0.98,-2.12,159100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1205,"percent_change":477,"volume":1586,"transactions":9,"vwap":1585},"2025-11-28",46.12,46.88,46.040001,46.31,57000,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":943,"volume":1593,"transactions":9,"vwap":1591},"2025-11-26",46.68,45.85,46.060001,-0.3,133700,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":102,"percent_change":606,"volume":1599,"transactions":9,"vwap":1598},"2025-11-25",45.75,47.15,46.36,205300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1086,"percent_change":324,"volume":1606,"transactions":9,"vwap":1605},"2025-11-24",46.72,47.0099983,45.6,45.8,224100,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1288,"percent_change":1612,"volume":1007,"transactions":9,"vwap":1611},"2025-11-21",45.345,46.81,46.8,4.56,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1308,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1308},"2025-11-20",44.66,45.71,44.6,0.1,0.22,191200,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1615,"change":211,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1615},"2025-11-19",45.92,44.51,-3.12,87900,{"date":1628,"open":1629,"high":1575,"low":1605,"close":1630,"change":1631,"percent_change":415,"volume":1468,"transactions":9,"vwap":1630},"2025-11-18",46.49,46.099998,-0.22,{"date":1633,"open":1392,"high":1534,"low":1574,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-17",46.32,-0.36,-0.77,136000,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1589,"change":1198,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1589},"2025-11-14",47.029999,45.91,-0.87,101700,{"date":1645,"open":1646,"high":1647,"low":1533,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-13",48.56,48.75,47.09,-1.94,-3.96,112100,{"date":1653,"open":1440,"high":1262,"low":1460,"close":1029,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1029},"2025-11-12",0.92,1.91,136700,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":88,"volume":1663,"transactions":9,"vwap":1661},"2025-11-11",48.87,48.0099983,48.11,-0.39,93500,{"date":1665,"open":1666,"high":1666,"low":1030,"close":1667,"change":1087,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-10",50.45,48.5,-3.83,98100,{"date":1671,"open":1059,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":384,"volume":1468,"transactions":9,"vwap":1672},"2025-11-07",50.43,49.07,0.565,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-06",51.31,52,49.595,49.865,-1.865,-3.61,85100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1163,"percent_change":353,"volume":1690,"transactions":9,"vwap":1689},"2025-11-05",51.26,51.9,50.7,51.73,177100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":558,"volume":1698,"transactions":9,"vwap":1696},"2025-11-04",50.87,51.09,50.09,50.75,-0.31,111400,{"date":1700,"open":1115,"high":1701,"low":1702,"close":965,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":965},"2025-11-03",53.26,49.525,-2.43,-4.54,127600,{"date":1707,"open":1708,"high":1709,"low":1519,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-10-31",49.89,53.72,53.49,0.37,0.7,162900,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":373,"percent_change":1719,"volume":1179,"transactions":9,"vwap":1718},"2025-10-30",51.74,56.02,53.12,-4.05,{"date":1721,"open":1722,"high":1723,"low":888,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-29",56.595,57.29,55.36,-1.68,-2.95,191500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":157,"percent_change":740,"volume":1734,"transactions":9,"vwap":1733},"2025-10-28",56.29,57.25,55.91,57.040001,51100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1425,"percent_change":1147,"volume":1741,"transactions":9,"vwap":1740},"2025-10-27",56.099998,56.62,55.97,56.37,31800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":73,"volume":1749,"transactions":9,"vwap":1747},"2025-10-24",56.16,56.83,56,56.09,0.12,53000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1739,"change":1755,"percent_change":1635,"volume":1756,"transactions":9,"vwap":1739},"2025-10-23",56.0099983,56.6,55.94,-0.2,48700,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-22",57.57,56.070999,56.17,-1.85,-3.19,52600,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1433,"percent_change":612,"volume":1770,"transactions":9,"vwap":1769},"2025-10-21",57.35,58.64,58.02,83300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1219,"change":1776,"percent_change":1462,"volume":1777,"transactions":9,"vwap":1219},"2025-10-20",58.14,58.16,57.12,-0.28,65800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-17",58.22,58.42,57.59,58.07,-0.5,-0.85,78700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":373,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-16",60.732,60.765,57.99,58.57,-3.68,117400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":141,"percent_change":694,"volume":1801,"transactions":9,"vwap":1800},"2025-10-15",61.2,61.709,60.72,60.81,45400,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-14",59.316,61.83,61.15,1.68,2.82,130300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-13",59.74,60.58,59.35,59.47,0.02,0.03,89800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":537,"percent_change":912,"volume":1825,"transactions":9,"vwap":1824},"2025-10-10",60.95,61.96,59.34,59.45,83700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-09",62.7,62.875,60.82,60.91,-2.22,-3.52,64400,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1697,"percent_change":1500,"volume":1840,"transactions":9,"vwap":1839},"2025-10-08",64.029999,62.48,63.13,63300,{"date":1842,"open":1843,"high":1843,"low":1844,"close":127,"change":1845,"percent_change":912,"volume":1846,"transactions":9,"vwap":127},"2025-10-07",65.019997,63.17,-1.56,66700,{"date":1848,"open":1849,"high":25,"low":1850,"close":1851,"change":620,"percent_change":333,"volume":1852,"transactions":9,"vwap":1851},"2025-10-06",64.49,63.68,65,121900,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-03",61.58,64.4,64.23,2.43,3.93,61800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1649,"volume":1868,"transactions":9,"vwap":1866},"2025-10-02",62.87,63.32,61.63,61.8,-1.22,87100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1697,"percent_change":1500,"volume":868,"transactions":9,"vwap":1874},"2025-10-01",63.21,63.27,62.28,63.02,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1817,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-30",63.52,65.4,63.18,63.33,0.05,176500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-29",62.74,63.94,62.46,63.3,0.68,1.09,190500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":38,"percent_change":272,"volume":1898,"transactions":9,"vwap":1897},"2025-09-26",62.15,63.73,62.115,62.62,135700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1822,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1822},"2025-09-25",59.94,62.080002,59.57,1.775,2.95,113900,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-24",61.16,59.84,60.185,-0.935,-1.53,99100,{"date":1916,"open":1799,"high":1917,"low":1799,"close":1918,"change":612,"percent_change":38,"volume":1919,"transactions":9,"vwap":1918},"2025-09-23",63,61.12,83100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1799,"change":38,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1799},"2025-09-22",59.71,60.93,59.55,1.1,94100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1556,"percent_change":1556,"volume":1933,"transactions":9,"vwap":1932},"2025-09-19",59.97,60.64,59.96,60.060001,241500,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1932,"change":565,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1932},"2025-09-18",61.67,59.95,-2.1,84200,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-17",59.7,62.82,61.35,1.59,2.66,70200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":131,"percent_change":1394,"volume":1954,"transactions":9,"vwap":1953},"2025-09-16",59.58,59.98,59.028,59.76,89000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1171,"percent_change":395,"volume":1961,"transactions":9,"vwap":1960},"2025-09-15",60.37,61,59.33,59.67,109200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1263,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-12",60.7,60.76,58.65,60.25,-0.38,99600,{"date":1971,"open":1972,"high":1973,"low":856,"close":1974,"change":1434,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-11",59.65,60.51,60.48,0.8,56100,{"date":1978,"open":1979,"high":1930,"low":1980,"close":1979,"change":1755,"percent_change":1981,"volume":1961,"transactions":9,"vwap":1979},"2025-09-10",60,59.46,-0.33,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":131,"percent_change":1394,"volume":1988,"transactions":9,"vwap":1987},"2025-09-09",60.14,60.32,59.3,60.2,71100,{"date":1990,"open":1780,"high":1991,"low":1767,"close":1992,"change":1711,"percent_change":1562,"volume":1993,"transactions":9,"vwap":1992},"2025-09-08",60.29,60.11,201100,{"date":1995,"open":1814,"high":1830,"low":1996,"close":1812,"change":1434,"percent_change":686,"volume":1997,"transactions":9,"vwap":1812},"2025-09-05",59.255,87000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":536,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-04",59.81,61.060001,58.33,59.26,-0.75,126000,{"date":2007,"open":2008,"high":1930,"low":2009,"close":1922,"change":1178,"percent_change":1867,"volume":2010,"transactions":9,"vwap":1922},"2025-09-03",60.4,59,80000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1631,"percent_change":1635,"volume":2017,"transactions":9,"vwap":2016},"2025-09-02",60.12,60.85,59.82,60.45,61600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":612,"percent_change":38,"volume":2024,"transactions":9,"vwap":2023},"2025-08-29",60.27,60.69,60.029999,60.67,63000,{"date":2026,"open":1866,"high":1866,"low":2027,"close":2020,"change":771,"percent_change":930,"volume":2028,"transactions":9,"vwap":2020},"2025-08-28",60.02,111300,{"date":2030,"open":2031,"high":1936,"low":2031,"close":2032,"change":107,"percent_change":333,"volume":2033,"transactions":9,"vwap":2032},"2025-08-27",60.23,61.53,69400,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":763,"percent_change":1221,"volume":2039,"transactions":9,"vwap":2038},"2025-08-26",62.44,60.63,60.8,106800,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":835,"percent_change":211,"volume":2045,"transactions":9,"vwap":2044},"2025-08-25",63.34,62.32,62.43,42400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2042,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2042},"2025-08-22",61.99,64.6,61.86,2.01,3.28,101300,{"date":2055,"open":1830,"high":2056,"low":2057,"close":2058,"change":383,"percent_change":102,"volume":2059,"transactions":9,"vwap":2058},"2025-08-21",61.41,60.31,61.33,69800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1817,"percent_change":1881,"volume":2066,"transactions":9,"vwap":2065},"2025-08-20",61.07,61.305,60.47,60.99,125100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":679,"percent_change":1061,"volume":2073,"transactions":9,"vwap":2072},"2025-08-19",61.25,61.72,60.5,60.96,274400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2065,"change":1755,"percent_change":1981,"volume":426,"transactions":9,"vwap":2065},"2025-08-18",61.19,61.65,60.74,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2076,"change":613,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2076},"2025-08-15",60.62,61.27,60.26,2.1,154500,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-14",61.040001,58.95,59.93,-1.23,-2.01,128400,{"date":2095,"open":1901,"high":2096,"low":1815,"close":1909,"change":2097,"percent_change":1328,"volume":2098,"transactions":9,"vwap":1909},"2025-08-13",61.46,1.53,208800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1312,"percent_change":1242,"volume":2105,"transactions":9,"vwap":2104},"2025-08-12",59.27,60.080002,58.99,59.63,141100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":102,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-11",58.28,59.44,57.675,58.62,0.96,156400,{"date":2115,"open":1823,"high":1823,"low":1791,"close":2116,"change":210,"percent_change":1125,"volume":2117,"transactions":9,"vwap":2116},"2025-08-08",58.060001,132400,{"date":2119,"open":2120,"high":1922,"low":2121,"close":2122,"change":2004,"percent_change":771,"volume":2123,"transactions":9,"vwap":2122},"2025-08-07",59.4,58.084999,58.59,226400,{"date":2125,"open":2081,"high":2081,"low":2009,"close":1823,"change":1171,"percent_change":1385,"volume":2126,"transactions":9,"vwap":1823},"2025-08-06",390900,{"date":2128,"open":2120,"high":2129,"low":2130,"close":2131,"change":1712,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-05",60.61,59.040001,59.92,1.18,110700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1522,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-04",60.365,60.46,59.0099983,59.22,-1.15,137500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1867,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-01",61.13,61.385,59.775,59.91,-2,96300,{"date":2151,"open":2152,"high":2153,"low":2072,"close":2144,"change":573,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2144},"2025-07-31",63.55,63.915,-3.58,242000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":557,"percent_change":1776,"volume":2162,"transactions":9,"vwap":2161},"2025-07-30",64.019997,64.905,62.35,63.4,169100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1304,"volume":2170,"transactions":9,"vwap":2168},"2025-07-29",67,67.38,63.45,63.58,-3.82,278600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-28",70.27,70.47,66.98,67.4,-2.66,-3.8,299800,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-07-25",76.5,69.51,70.059998,-16.58,-19.14,476200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-24",90.38,90.45,86.47,86.64,-3.7,-4.1,181400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":102,"percent_change":1562,"volume":2203,"transactions":9,"vwap":2202},"2025-07-23",90.35,91.040001,89.733,90.34,86300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-22",89.080002,90.92,88.55,89.78,1.27,1.43,143000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":425,"volume":2220,"transactions":9,"vwap":2218},"2025-07-21",87.71,88.72,87.45,88.51,1.44,128200,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1171,"volume":2227,"transactions":9,"vwap":2225},"2025-07-18",88.15,86.49,87.07,-0.51,104600,{"date":2229,"open":2230,"high":2218,"low":2230,"close":2231,"change":1654,"percent_change":189,"volume":2232,"transactions":9,"vwap":2231},"2025-07-17",86.43,87.58,80800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-07-16",87.55,87.74,86.17,86.66,-0.585,-0.67,225100,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1682,"volume":756,"transactions":9,"vwap":2246},"2025-07-15",90.85,87.18,87.245,-3.2705,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":881,"volume":2254,"transactions":9,"vwap":2252},"2025-07-14",88.56607,90.74976,90.51546,1.687,104566,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-11",89.78444,88.47235,88.82849,-1.8369,-2.03,198996,{"date":2264,"open":2265,"high":2266,"low":2252,"close":2267,"change":2268,"percent_change":589,"volume":2269,"transactions":9,"vwap":2267},"2025-07-10",91.47141,91.64948,90.66542,-0.5155,87707,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":732,"volume":2276,"transactions":9,"vwap":2274},"2025-07-09",92.87723,90.26242,91.18088,-1.6401,156316,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-07-08",91.8463,93.083412,91.34958,92.82099,1.1902,1.3,118757,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-07",93.63637,94.65792,91.45267,91.63074,-1.9588,-2.09,167732,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":1103,"volume":2301,"transactions":9,"vwap":2299},"2025-07-03",92.57732,94.44236,93.5895,0.956,44174,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":211,"volume":2309,"transactions":9,"vwap":2307},"2025-07-02",94.095596,94.24368,92.43299,92.63355,-1.3496,165172,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-01",91.021553,94.38144,93.98313,2.3055,2.51,183737,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":1054,"volume":2324,"transactions":9,"vwap":2322},"2025-06-30",90.037491,92.0056229,91.6776,2.1275,225671,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-27",86.97282,90.14058,89.55014,2.6898,3.1,503411,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-06-26",87.5164,86.068413,86.86036,-0.9091,-1.04,230685,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-25",89.025307,89.1284,87.57263,87.76945,-1.2933,-1.45,221616,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-24",86.73852,89.17525,89.06279,2.418,2.79,151087,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":20,"volume":2365,"transactions":9,"vwap":2363},"2025-06-23",86.52296,86.75726,85.37019,86.6448,0.8529,135509,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-06-20",84.058105,85.94189,85.79194,2.1649,2.59,253306,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":904,"volume":2381,"transactions":9,"vwap":2379},"2025-06-18",83.25211,84.64854,82.85848,83.62699,0.9185,179790,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1006,"volume":2389,"transactions":9,"vwap":2387},"2025-06-17",82.60544,83.6926,81.98688,82.70853,-0.2249,180750,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-06-16",86.054359,86.74789,82.84068,82.93346,-2.6242,-3.07,131241,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1386,"volume":2405,"transactions":9,"vwap":2403},"2025-06-13",86.86973,85.4358,85.55764,-1.7245,117370,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-12",87.96626,88.11621,86.91659,87.2821,-0.6373,-0.72,110541,{"date":2416,"open":2417,"high":2257,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-06-11",89.46579,87.70384,87.9194,-1.5651,-1.75,268244,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-06-10",87.1134,89.55951,89.48454,2.5023,2.88,251492,{"date":2432,"open":2433,"high":2433,"low":2363,"close":2434,"change":2435,"percent_change":304,"volume":2436,"transactions":9,"vwap":2434},"2025-06-09",88.088097,86.98219,-0.5436,469480,{"date":2438,"open":2439,"high":2440,"low":2401,"close":2441,"change":2442,"percent_change":1563,"volume":2443,"transactions":9,"vwap":2441},"2025-06-06",87.42268,88.1537,87.52577,1.1715,117904,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1619,"volume":2451,"transactions":9,"vwap":2449},"2025-06-05",86.082474,87.27273,86.063728,86.35426,0.1874,152688,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":1784,"volume":2458,"transactions":9,"vwap":2456},"2025-06-04",87.13215,87.49766,86.16682,-0.4311,161117,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":494,"volume":2465,"transactions":9,"vwap":2463},"2025-06-03",86.85098,84.81725,86.59794,-0.5248,226524,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":447,"volume":2473,"transactions":9,"vwap":2471},"2025-06-02",86.55108,87.37582,84.78913,87.12277,0.0562,237834,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":975,"volume":2480,"transactions":9,"vwap":2478},"2025-05-30",87.83505,85.65136,87.066544,-0.0375,207638,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-05-29",90.39362,86.56982,87.10403,-2.5961,-2.89,125479,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1635,"volume":2496,"transactions":9,"vwap":2494},"2025-05-28",90.20618,90.6373,89.33458,89.7001,-0.328,160370,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-05-27",90.7029,90.81537,89.50328,90.028114,0.6748,0.76,249038,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-23",88.76289,89.81256,88.44424,89.35332,-0.5342,-0.59,225457,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-22",91.64011,89.87347,89.88754,-1.284,-1.41,173281,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":231,"volume":2529,"transactions":9,"vwap":2527},"2025-05-21",93.20525,90.76851,91.17151,-1.6307,217988,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":1148,"volume":2537,"transactions":9,"vwap":2535},"2025-05-20",92.033737,93.80506,91.9119,92.80225,0.8716,330343,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-19",94.18932,94.51734,91.26523,91.93065,-1.9775,-2.11,542356,{"date":2548,"open":2549,"high":177,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-16",92.32427,93.90816,3.702,4.1,936719,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2491,"change":2559,"percent_change":384,"volume":2560,"transactions":9,"vwap":2491},"2025-05-15",89.597,91.23711,89.34396,1.0122,238581,{"date":2562,"open":2563,"high":2493,"low":2564,"close":2565,"change":2566,"percent_change":107,"volume":2567,"transactions":9,"vwap":2565},"2025-05-14",88.75352,87.96158,89.194,0.6467,169333,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1858,"volume":2575,"transactions":9,"vwap":2573},"2025-05-13",86.28866,89.11903,84.7985,88.54733,2.0994,222363,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":117,"volume":2583,"transactions":9,"vwap":2581},"2025-05-12",88.069351,88.11715,85.93252,86.44798,0.2999,116196,{"date":2585,"open":2484,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":694,"volume":2590,"transactions":9,"vwap":2588},"2025-05-09",86.68229,85.85754,86.14808,-0.4874,95817,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-08",86.77601,87.36645,86.13871,86.63543,0.1406,0.16,118224,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":1556,"percent_change":1556,"volume":2605,"transactions":9,"vwap":2604},"2025-05-07",85.89503,87.71322,86.49484,158343,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2604,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2604},"2025-05-06",83.94564,86.51359,1.7713,2.09,187685,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-05",81.34958,85.64199,84.72353,2.2024,2.67,149273,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":1031,"volume":2628,"transactions":9,"vwap":2626},"2025-05-02",82.67104,82.91003,82.18369,82.52109,0.3374,93256,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2625,"change":2633,"percent_change":1913,"volume":2634,"transactions":9,"vwap":2625},"2025-05-01",83.63637,82.043114,-1.2746,122065,{"date":2636,"open":2615,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-04-30",83.63168,80.31865,83.4583,1.0872,1.32,156849,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-04-29",80.27179,82.43674,82.37113,1.865,2.32,127293,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":2656,"percent_change":20,"volume":2657,"transactions":9,"vwap":2655},"2025-04-28",79.54077,82.089973,80.50609,0.7873,252132,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-04-25",74.20806,79.7657,79.71884,8.0225,11.19,490500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2140,"volume":2673,"transactions":9,"vwap":2671},"2025-04-24",70.11246,72.50234,68.74414,71.69634,-0.8341,121425,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-04-23",73.10216,73.85192,71.98688,72.53046,1.612,2.27,98164,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-04-22",69.37207,71.021553,70.91846,1.8557,2.69,121318,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-04-21",71.612,72.52109,68.47235,69.06279,-3.3833,-4.67,103926,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-04-17",70.77789,72.9522,72.44611,1.7057,2.41,82159,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-04-16",73.25211,70.2343,70.74039,-2.6617,-3.63,69355,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-04-15",73.2896,74.45642,72.59606,73.40206,1.0309,1.42,172107,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":2730,"percent_change":96,"volume":2731,"transactions":9,"vwap":2729},"2025-04-14",71.39644,73.038422,72.37113,1.5464,132415,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2734,"change":2737,"percent_change":679,"volume":2738,"transactions":9,"vwap":2734},"2025-04-11",70.82475,71.42455,69.71884,-0.0187,88454,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-04-10",71.56514,71.86504,68.82381,70.84348,-2.6992,-3.67,139564,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-04-09",67.74133,74.17057,65.58575,73.54264,5.8013,8.56,474495,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2750,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2750},"2025-04-08",72.17432,72.81162,67.29147,-2.268,-3.24,210626,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-04-07",69.39082,73.092781,68.34114,70.0093689,-1.3121,-1.84,401192,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-04-04",76.65417,77.86317,71.20431,71.32146,-6.9916,-8.93,289264,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-04-03",78.6598,81.67104,78.31303,-3.0366,-3.73,245623,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2615,"change":2795,"percent_change":2649,"volume":2796,"transactions":9,"vwap":2615},"2025-04-02",78.95033,81.43393,1.8463,127507,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1755,"volume":2804,"transactions":9,"vwap":2802},"2025-04-01",80.093719,80.83411,78.6926,79.50328,-0.1593,162718,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2808,"change":2479,"percent_change":1061,"volume":2522,"transactions":9,"vwap":2808},"2025-03-31",78.82849,79.66261,77.87254,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2396,"percent_change":1763,"volume":2816,"transactions":9,"vwap":2815},"2025-03-28",81.93065,82.51172,79.51265,79.7001,69782,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2240,"volume":2824,"transactions":9,"vwap":2822},"2025-03-27",82.96158,83.41143,81.73383,82.32427,-0.553,69995,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-03-26",80.55296,83.1865,80.31396,82.87723,2.2399,2.78,108621,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-03-25",79.0065613,80.72165,80.6373,1.5839,2,81305,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2536,"percent_change":904,"volume":2848,"transactions":9,"vwap":2847},"2025-03-24",78.56607,79.75632,78.46298,79.053421,106167,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":713,"volume":2856,"transactions":9,"vwap":2854},"2025-03-21",77.085289,78.28023,76.68229,78.18182,0.3561,158663,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":2862,"percent_change":2832,"volume":2863,"transactions":9,"vwap":2861},"2025-03-20",74.99532,78.050606,77.82568,2.1087,88028,{"date":2865,"open":2866,"high":2776,"low":2867,"close":2868,"change":2869,"percent_change":2513,"volume":2870,"transactions":9,"vwap":2868},"2025-03-19",76.11059,75.33271,75.71696,-0.4499,61566,{"date":2872,"open":2873,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":415,"volume":2877,"transactions":9,"vwap":2875},"2025-03-18",76.76663,75.52015,76.16682,-0.3561,77571,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":2883,"percent_change":157,"volume":2884,"transactions":9,"vwap":2882},"2025-03-17",75.34208,77.33833,76.52296,0.5061,119717,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1548,"volume":2892,"transactions":9,"vwap":2890},"2025-03-14",74.61106,76.10122,74.46111,76.016869,1.8838,59432,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":1353,"volume":2900,"transactions":9,"vwap":2898},"2025-03-13",74.78913,76.34489,74.08622,74.13308,-0.806,100511,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-03-12",75.76382,75.96064,72.83505,74.93908,-1.1246,-1.48,120784,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2194,"volume":2917,"transactions":9,"vwap":2915},"2025-03-11",78.59419,79.40488,75.92315,76.063728,-2.9241,180216,{"date":2919,"open":2920,"high":2625,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-03-10",80.30928,77.094658,78.98782,-2.1462,-2.65,228125,{"date":181,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1618,"volume":2932,"transactions":9,"vwap":2930},81.049675,83.36457,79.67291,81.13402,0.0843,96137]