[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBRDK":3,"homepage-market-summary":29,"stock-historical-LBRDK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LBRDK","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 C","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":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.02,35.01,37.61,1.01,2.88,22345718.785741,52583,36.0693,65.61,26.25,1603967.9731070686,24.8,2963,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,62,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":37,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":38,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":40},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":38},"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":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},97.37828,1514906,552940553.110448,-55.85,"2025-03-07",[183,184,193,203,214,225,236,246,257,266,276,286,297,308,319,330,340,351,362,372,383,394,403,413,422,431,439,448,454,462,470,479,486,494,502,510,519,526,534,543,552,560,568,576,582,591,599,608,615,621,629,635,644,652,660,668,677,684,691,699,706,712,720,729,735,743,750,757,763,772,778,787,794,802,810,819,827,835,843,851,860,868,877,885,892,900,907,914,923,932,941,950,958,965,974,983,990,998,1005,1012,1019,1026,1034,1040,1046,1054,1061,1070,1078,1084,1093,1102,1109,1117,1125,1132,1140,1147,1155,1163,1168,1174,1183,1190,1198,1206,1214,1219,1225,1232,1240,1249,1257,1266,1274,1281,1288,1294,1303,1312,1321,1328,1337,1346,1353,1362,1370,1379,1385,1393,1402,1411,1419,1426,1435,1442,1448,1455,1462,1469,1475,1482,1489,1494,1499,1506,1513,1519,1525,1531,1538,1546,1553,1560,1569,1577,1584,1592,1600,1607,1614,1622,1630,1638,1646,1653,1660,1668,1676,1683,1688,1694,1701,1705,1712,1720,1726,1732,1738,1746,1753,1762,1771,1779,1785,1790,1796,1803,1809,1816,1822,1831,1839,1847,1854,1862,1869,1877,1883,1891,1898,1905,1913,1921,1928,1935,1942,1950,1958,1966,1972,1979,1987,1994,2000,2007,2014,2021,2030,2037,2043,2049,2055,2061,2067,2074,2081,2088,2095,2104,2110,2116,2120,2126,2133,2140,2148,2156,2164,2169,2177,2183,2190,2195,2201,2208,2216,2222,2231,2240,2249,2256,2263,2271,2278,2287,2295,2304,2312,2319,2327,2335,2343,2352,2360,2368,2375,2383,2391,2399,2408,2415,2421,2430,2437,2445,2454,2463,2470,2478,2486,2494,2501,2509,2516,2525,2533,2539,2546,2554,2562,2570,2578,2587,2594,2601,2609,2614,2623,2631,2640,2647,2654,2659,2667,2676,2684,2693,2701,2709,2716,2725,2733,2742,2749,2758,2766,2775,2783,2792,2800,2809,2818,2827,2836,2845,2854,2862,2869,2877,2886,2894,2903,2911,2918,2925,2933,2941,2949,2958,2967,2975,2982,2991,3000],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":60,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-08-18",34.49,35.89,34.25,3.09,3230232.036946,23517,35.1197,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-08-17",36,33.95,33.96,-2.37,-6.52,1364180.077182,20061,34.2808,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-14",37.06,37.37,36.29,36.33,-0.52,-1.41,971748.745935,14750,36.4986,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-13",35.71,36.97,35.63,36.85,1.49,4.21,1055061.563742,16131,36.5759,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-12",36.65,36.685,35.17,35.36,-1.74,-4.69,3573812.645967,17767,35.3753,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":174,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-11",35.77,37.33,35.64,37.1,2.77,1623359.124885,22574,36.9824,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-10",35.45,36.27,34.87,36.1,0.22,0.61,723917.303279,16103,35.825,{"date":258,"open":219,"high":219,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-07",35.7819,35.88,-1.16,-3.13,1916796.575903,30599,36.0215,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":60,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-06",35.99,37.12,35.76,37.04,2.92,1157170.838276,28866,36.6611,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-05",35.54,36.12,34.895,-0.02,-0.06,1305319.625408,27509,35.657,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-04",33.8,36.05,33.56,36.01,2.15,6.35,2314455.522454,49324,35.3371,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-03",34.89,34.94,33.46,33.86,-0.18,-0.53,1513961.099686,31659,34.2542,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-07-31",33.1,34.44,32.635,34.04,0.68,2.04,1408089.298114,27232,34.0628,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-07-30",33.12,33.375,32.1,33.36,-0.74,-2.17,938225.706655,20077,32.9028,{"date":331,"open":332,"high":311,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-07-29",32.38,32.01,34.1,1.23,3.74,2492889.703627,33532,33.8154,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-07-28",31.575,33.1475,31.01,32.87,1.95,6.31,2102225.942925,32718,32.5083,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-07-27",29.19,31.14,29.105,30.92,2.03,7.03,1072643.822634,23340,30.6418,{"date":363,"open":364,"high":365,"low":25,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-24",26.67,29.54,28.89,-0.82,-2.76,2718828.357693,45821,28.6546,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-07-23",30.23,30.46,28.94,29.71,-0.69,-2.27,5784179.506691,21933,29.5029,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-07-22",30.47,30.52,29.44,30.4,0.38,1.27,1165847.691967,20076,30.256,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":141,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-07-21",29.9,30.8,30.02,-1.12,957840.795463,15651,30.1322,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-20",31.03,30.165,30.36,-0.51,-1.65,935181.339275,17672,30.5002,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":9,"vwap":418},"2026-07-17",31.475,32.21,30.84,30.87,-0.47,-1.5,882200,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":9,"vwap":427},"2026-07-16",31.35,31.96,30.88,31.34,0.51,1.65,1475200,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":435},"2026-07-15",30.32,31.47,30.83,0.8,2.66,1808600,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-07-14",30.65,31.18,29.995,30.030001,-0.77,-2.5,1383000,{"date":449,"open":450,"high":451,"low":397,"close":397,"change":131,"percent_change":452,"volume":453,"transactions":9,"vwap":397},"2026-07-13",31.25,31.885,0.29,1122500,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":458},"2026-07-10",32.32,30.37,30.71,-0.88,-2.79,2404500,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":126,"volume":469,"transactions":9,"vwap":467},"2026-07-09",30.81,31.74,30.51,31.59,0.31,1944400,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-07-08",31.675,32.58,31.09,31.28,-1.04,-3.22,1201000,{"date":480,"open":481,"high":482,"low":481,"close":456,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":456},"2026-07-07",31.88,33.43,0.57,1.8,1302700,{"date":487,"open":488,"high":332,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-07-06",32.14,31.059999,31.75,-0.39,-1.21,1463300,{"date":495,"open":496,"high":497,"low":498,"close":488,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":488},"2026-07-02",32.98,33.34,30.97,-0.6,-1.83,1201300,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":209,"percent_change":508,"volume":509,"transactions":9,"vwap":507},"2026-07-01",33.68,34.16,32.715,32.74,-1.56,1332300,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-06-30",33.74,33.99,32.52,33.26,-0.99,-2.89,1284400,{"date":520,"open":521,"high":522,"low":523,"close":188,"change":272,"percent_change":524,"volume":525,"transactions":9,"vwap":188},"2026-06-29",39.5,39.6,33.62,9.32,3601400,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-06-26",30.39,32.07,31.33,1.03,3.4,2479500,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-06-25",30.59,30.93,30.26,30.3,-0.45,-1.46,2025100,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-06-24",31.030001,31.23,30.2,30.75,-0.11,-0.36,2187100,{"date":553,"open":554,"high":537,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-06-23",29.84,29.37,30.86,1.46,4.97,1818100,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":325,"volume":567,"transactions":9,"vwap":565},"2026-06-22",29.18,30.17,29.08,29.4,-0.22,1801400,{"date":569,"open":570,"high":356,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-18",30.85,29.58,29.62,-1.25,-4.05,2319300,{"date":577,"open":496,"high":578,"low":548,"close":418,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":418},"2026-06-17",33.4,-2.34,-7.05,1678000,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-06-16",33.64,34.11,32.965,33.21,-0.43,-1.28,1268100,{"date":592,"open":593,"high":594,"low":595,"close":584,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":584},"2026-06-15",34.09,34.73,33.07,-0.55,-1.61,1319600,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-12",32.76,34.23,32.375,34.19,1.57,4.81,1792500,{"date":609,"open":610,"high":507,"low":611,"close":612,"change":389,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-06-11",32.24,31.37,32.62,1.18,1872500,{"date":616,"open":617,"high":618,"low":545,"close":610,"change":101,"percent_change":619,"volume":620,"transactions":9,"vwap":610},"2026-06-10",31.76,32.84,1.77,2155300,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":314,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-09",31,31.79,30.64,31.68,2.19,1706100,{"date":630,"open":631,"high":632,"low":633,"close":623,"change":131,"percent_change":452,"volume":634,"transactions":9,"vwap":623},"2026-06-08",30.45,31.07,29.895,1480000,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-05",30.7,31.43,29.915,30.91,0.74,2.45,1633000,{"date":645,"open":646,"high":647,"low":648,"close":563,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":563},"2026-06-04",30.94,31.11,29.66,0.01,0.03,4199800,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-03",32.67,30.11,30.16,-2.7,-8.22,3103300,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-02",33.53,32.64,32.86,-0.58,-1.73,2194800,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-01",33.58,34.41,33,33.44,-0.32,-0.95,5834700,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":325,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-05-29",34.28,33.040001,33.76,-2.14,2525300,{"date":685,"open":679,"high":686,"low":687,"close":688,"change":689,"percent_change":167,"volume":690,"transactions":9,"vwap":688},"2026-05-28",34.76,33.92,34.5,0.07,1400800,{"date":692,"open":693,"high":229,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-05-27",34.13,33.9,34.43,0.75,2.23,2594400,{"date":700,"open":701,"high":702,"low":703,"close":504,"change":704,"percent_change":87,"volume":705,"transactions":9,"vwap":504},"2026-05-26",33.61,34.6,33.35,-0.27,1175800,{"date":707,"open":250,"high":708,"low":497,"close":196,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":196},"2026-05-22",35.029999,-0.89,-2.55,1167300,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":19,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-05-21",33.59,34.88,33.185,34.84,2.99,1528600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-05-20",33.3,34.36,32.92,33.83,0.52,1.56,1681100,{"date":730,"open":731,"high":732,"low":601,"close":733,"change":452,"percent_change":162,"volume":734,"transactions":9,"vwap":733},"2026-05-19",33.41,34.22,33.31,1982200,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-05-18",32.47,34.605,33.02,0.26,0.79,2414300,{"date":744,"open":702,"high":745,"low":746,"close":601,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":601},"2026-05-15",34.85,31.93,-1.79,-5.18,1988400,{"date":751,"open":512,"high":752,"low":512,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-14",36.25,34.55,1.15,3.44,1917900,{"date":758,"open":585,"high":759,"low":760,"close":578,"change":761,"percent_change":477,"volume":762,"transactions":9,"vwap":578},"2026-05-13",34.24,33.080002,-1.11,1973600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-12",34.98,35.15,34.084999,34.51,0.04,0.12,1080000,{"date":773,"open":195,"high":195,"low":505,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-11",34.47,-1.63,-4.52,2088400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-08",37.27,37.47,36.080002,36.099998,-1.27,-3.4,1300600,{"date":788,"open":789,"high":790,"low":789,"close":206,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":206},"2026-05-07",36.26,38.055,0.82,2.24,1487800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":761,"volume":801,"transactions":9,"vwap":799},"2026-05-06",36.63,37.76,36.4,36.55,-0.41,1647500,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-05",38.83,36.68,36.96,-1.67,-4.32,1859800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-04",39.83,40.83,38.56,38.63,-1.47,-3.67,1471600,{"date":820,"open":821,"high":822,"low":804,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-01",38.96,40.63,40.099998,1.61,4.18,2247300,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-30",36.6,39.09,38.49,1.53,4.14,2990400,{"date":836,"open":837,"high":838,"low":839,"close":806,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":806},"2026-04-29",39.99,40.53,36.94,-3.24,-8.06,4097600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":800,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-04-28",41.265,41.52,39.76,40.2,-1.01,5685300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-27",41.38,42.9,39.89,40.61,-1.33,-3.17,5517300,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-24",54.77,41.43,41.94,-14.53,-25.73,8100700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-23",58.23,59.225,56.39,56.47,-0.15,-0.26,1518400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":252,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-22",56.64,57.29,56.208,56.62,0.39,1083500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":378,"percent_change":492,"volume":891,"transactions":9,"vwap":890},"2026-04-21",57.39,57.94,56.28,56.4,1393600,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-20",55.26,58.18,57.09,1.86,3.37,2230700,{"date":901,"open":902,"high":903,"low":862,"close":904,"change":905,"percent_change":116,"volume":906,"transactions":9,"vwap":904},"2026-04-17",54.98,56.34,55.23,0.19,837200,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-16",51.61,55.040001,3.6,7,1475500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-15",50.62,52.24,50.19,51.44,1.09,2.16,772100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-14",52.33,52.995,50.23,50.35,-2.45,-4.64,1244200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-13",51,53.09,50.39,52.8,1.67,3.27,833800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-10",52.09,52.72,50.88,51.13,-0.96,-1.84,966100,{"date":951,"open":952,"high":953,"low":954,"close":943,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":943},"2026-04-09",51.36,52.52,50.84,0.46,0.89,817800,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":947,"volume":964,"transactions":9,"vwap":962},"2026-04-08",52.98,51.265,51.63,-0.5,945500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-07",51.14,52.41,50.53,52.13,0.81,1.58,511600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-06",51.19,52.18,50.97,51.32,0.13,0.25,433000,{"date":984,"open":985,"high":986,"low":987,"close":976,"change":162,"percent_change":988,"volume":989,"transactions":9,"vwap":976},"2026-04-02",50.45,51.505,49.080002,1.75,592800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":649,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-01",50.16,50.66,48.585,50.31,0.02,962600,{"date":999,"open":962,"high":1000,"low":1001,"close":1002,"change":261,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-31",52.115,49.235,50.3,-2.25,1151400,{"date":1006,"open":1007,"high":925,"low":1008,"close":1009,"change":1010,"percent_change":791,"volume":1011,"transactions":9,"vwap":1009},"2026-03-30",51.040001,50.6,51.46,0.42,917700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1007,"change":252,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1007},"2026-03-27",50.72,51.29,49.85,0.43,801000,{"date":1020,"open":1014,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":88,"volume":1025,"transactions":9,"vwap":1023},"2026-03-26",51.615,50.21,50.82,-0.12,758700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":121,"volume":1033,"transactions":9,"vwap":1031},"2026-03-25",50.89,51.93,49.52,50.94,0.32,716000,{"date":1035,"open":1036,"high":1037,"low":1036,"close":916,"change":981,"percent_change":1038,"volume":1039,"transactions":9,"vwap":916},"2026-03-24",49.83,51.35,0.5,546600,{"date":1041,"open":1042,"high":978,"low":1043,"close":1044,"change":956,"percent_change":484,"volume":1045,"transactions":9,"vwap":1044},"2026-03-23",50.33,49.34,50.37,774500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":253,"volume":1053,"transactions":9,"vwap":1051},"2026-03-20",49.18,50.315,48.62,49.48,0.3,1134100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1048,"change":157,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1048},"2026-03-19",48.7,50.295,48.54,1.38,739400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-18",51.4,51.57,48.44,48.51,-3.34,-6.44,1279200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":150,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-17",51.2,52.87,51.16,51.85,2.31,1162000,{"date":1079,"open":1023,"high":1080,"low":1081,"close":1082,"change":282,"percent_change":1024,"volume":1083,"transactions":9,"vwap":1082},"2026-03-16",51.22,49.98,50.68,1000500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-13",50.77,51.0099983,50.040001,50.74,0.62,1.24,993300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-12",52.02,52.97,50.07,50.12,-2.09,-4,1164500,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1091,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-11",50.95,53.025002,52.21,2.43,1509700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":978,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":978},"2026-03-10",51.79,52.029999,50.42,-0.97,-1.87,1660200,{"date":1118,"open":1119,"high":1120,"low":909,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-09",53.25,53.3,51.94,-2.18,-4.03,1224300,{"date":1126,"open":960,"high":1127,"low":960,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-06",54.553,54.12,0.45,0.84,698900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":491,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-05",53.48,55.049999,52.99,53.67,-0.72,1160600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":121,"percent_change":613,"volume":1146,"transactions":9,"vwap":1145},"2026-03-04",53.32,54.215,52.65,54.060001,956500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":666,"volume":1154,"transactions":9,"vwap":1152},"2026-03-03",53.080002,54.47,52.79,53.43,-0.94,903100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":88,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-02",53.57,54.82,52.895,54.37,-0.44,1474500,{"date":1164,"open":1165,"high":894,"low":968,"close":1166,"change":832,"percent_change":20,"volume":1167,"transactions":9,"vwap":1166},"2026-02-27",52.96,54.61,1008000,{"date":1169,"open":944,"high":1170,"low":1171,"close":1149,"change":1172,"percent_change":531,"volume":1173,"transactions":9,"vwap":1149},"2026-02-26",53.62,52.68,0.54,753400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-25",53.77,54.26,52.305,52.54,-1.44,-2.67,852200,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":19,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-24",53,54.5,53.98,1.91,1096100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1096,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1096},"2026-02-23",52.86,53.7,52,-0.61,-1.14,1281700,{"date":1199,"open":1200,"high":1150,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-20",53.84,52.67,53.58,-0.38,-0.7,1342900,{"date":1207,"open":1208,"high":1209,"low":1137,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-19",55.62,56.049999,53.96,-1.7,-3.05,1204400,{"date":1215,"open":1135,"high":1216,"low":902,"close":1217,"change":483,"percent_change":531,"volume":1218,"transactions":9,"vwap":1217},"2026-02-18",56.080002,55.66,822300,{"date":1220,"open":1208,"high":1221,"low":1186,"close":1222,"change":408,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-17",56.060001,55.09,-0.92,959100,{"date":1226,"open":1227,"high":873,"low":1228,"close":1229,"change":1230,"percent_change":981,"volume":1231,"transactions":9,"vwap":1229},"2026-02-13",55.42,55.16,55.6,0.14,1430700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":492,"volume":1239,"transactions":9,"vwap":1237},"2026-02-12",56.65,56.79,54.63,55.46,-0.68,1196800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-11",56.85,57.73,55.73,56.14,-1.51,-2.62,1154900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-10",55.35,57.84,57.65,2.27,4.1,2339700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-09",53.65,55.47,52.82,55.38,1.62,3.01,1865800,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-06",51.76,53.81,53.76,1.74,3.34,1256100,{"date":1275,"open":1276,"high":1277,"low":946,"close":1095,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1095},"2026-02-05",51.82,52.51,-0.3,-0.57,1834800,{"date":1282,"open":1283,"high":1073,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-04",49.87,52.32,2.81,5.68,1599200,{"date":1289,"open":1290,"high":916,"low":1065,"close":1291,"change":1292,"percent_change":1203,"volume":1293,"transactions":9,"vwap":1291},"2026-02-03",49.25,49.51,-0.19,1274900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-02",47.91,50.24,47.585,49.7,1.59,3.3,1830700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-30",47.07,49.96,46.46,48.11,3.53,7.92,3171800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-29",42.25,44.72,42.099998,44.58,2.01,4.72,1618700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":649,"percent_change":996,"volume":1327,"transactions":9,"vwap":1326},"2026-01-28",42.6,43.93,42.42,42.57,1426500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-27",44.67,44.78,42.41,42.56,-2.54,-5.63,2259300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-26",44.66,45.27,44.37,45.099998,0.48,1.08,2209200,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1278,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-23",44.91,43.86,44.62,-0.67,1045800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-22",44.0099983,45.32,43.77,44.92,1.2,2.74,943100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":971,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-21",42.92,44.040001,42.81,43.72,1.89,1020100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-20",43.54,44.22,42.86,42.91,-1.26,-2.85,1541000,{"date":1380,"open":1356,"high":1381,"low":1357,"close":1382,"change":1383,"percent_change":1384,"volume":1327,"transactions":9,"vwap":1382},"2026-01-16",45.48,44.17,-1.17,-2.58,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-15",46.91,45.22,45.34,-1.85,-3.92,1302800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-14",46.099998,47.67,45.68,47.19,1.07,2.32,913000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-13",47.565,47.74,45.98,46.12,-2.02,-4.2,1384200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1223,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-12",48.75,49.22,47.85,48.14,-1.88,559100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":252,"percent_change":1129,"volume":1425,"transactions":9,"vwap":1424},"2026-01-09",49,49.46,47.21,49.060001,743100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-08",47.49,49.62,47.099998,48.84,0.77,1.6,1014800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":516,"percent_change":1408,"volume":1441,"transactions":9,"vwap":1440},"2026-01-07",49.17,49.4,48.0099983,48.07,1149000,{"date":1443,"open":1444,"high":1048,"low":1445,"close":1424,"change":1446,"percent_change":252,"volume":1447,"transactions":9,"vwap":1424},"2026-01-06",48.98,48.22,0.11,1031300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":72,"percent_change":1017,"volume":1454,"transactions":9,"vwap":1453},"2026-01-05",48.635,50.099998,48.27,48.95,1552700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1230,"percent_change":452,"volume":1461,"transactions":9,"vwap":1460},"2026-01-02",48.56,50.25,48.3,48.74,1922300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":566,"percent_change":540,"volume":1468,"transactions":9,"vwap":1467},"2025-12-31",48.85,49.0099983,48.43,48.6,1134500,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":131,"percent_change":53,"volume":1474,"transactions":9,"vwap":1473},"2025-12-30",48.48,49.19,48.82,1616400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1343,"percent_change":126,"volume":1481,"transactions":9,"vwap":1480},"2025-12-29",48.2,48.83,48.15,48.73,867700,{"date":1483,"open":1484,"high":1485,"low":1439,"close":1486,"change":1487,"percent_change":800,"volume":1488,"transactions":9,"vwap":1486},"2025-12-26",48.45,48.69,48.25,-0.2,592200,{"date":1490,"open":1296,"high":1058,"low":1491,"close":1484,"change":314,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1484},"2025-12-24",47.72,1.42,375500,{"date":1495,"open":1308,"high":1445,"low":1428,"close":1496,"change":1497,"percent_change":665,"volume":1498,"transactions":9,"vwap":1496},"2025-12-23",47.77,-0.28,1022700,{"date":1500,"open":1496,"high":1501,"low":1405,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-22",48.72,48.049999,0.28,0.59,1004800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1496,"change":1511,"percent_change":1512,"volume":614,"transactions":9,"vwap":1496},"2025-12-19",48,48.67,47.61,-0.31,-0.64,{"date":1514,"open":1050,"high":1429,"low":1515,"close":1516,"change":1517,"percent_change":492,"volume":1518,"transactions":9,"vwap":1516},"2025-12-18",47.985,48.080002,-0.59,1462500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1509,"change":141,"percent_change":378,"volume":1524,"transactions":9,"vwap":1509},"2025-12-17",48.77,49.31,48.63,1243000,{"date":1526,"open":1527,"high":1528,"low":1065,"close":1465,"change":1529,"percent_change":791,"volume":1530,"transactions":9,"vwap":1465},"2025-12-16",48.76,49.6,0.4,1008700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":121,"percent_change":136,"volume":1537,"transactions":9,"vwap":1536},"2025-12-15",47.98,48.87,47.64,48.61,814500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1533,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1533},"2025-12-12",49.47,49.76,47.86,-1.22,-2.48,645000,{"date":1547,"open":1429,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1351,"volume":1552,"transactions":9,"vwap":1550},"2025-12-11",50.17,48.52,49.2,-0.33,1000300,{"date":1554,"open":1510,"high":1081,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-10",47.51,49.53,1.98,4.16,1304700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-09",47.42,47.88,47.049999,47.55,0.16,0.34,990400,{"date":1570,"open":1571,"high":1405,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-08",47.5,46.75,47.39,-0.1,-0.21,2175000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1428,"change":1359,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1428},"2025-12-05",46.23,48.060001,46.19,2.59,1399400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":549,"volume":1591,"transactions":9,"vwap":1589},"2025-12-04",46.35,46.61,45.47,46.29,-0.05,1089900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":136,"volume":1599,"transactions":9,"vwap":1597},"2025-12-03",45.57,46.77,45.23,46.34,0.6,2117900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":905,"percent_change":1010,"volume":1606,"transactions":9,"vwap":1605},"2025-12-02",45.55,46.15,44.88,45.74,1371100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1602,"change":325,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1602},"2025-12-01",45.78,46.8,45.3,-1.6,1316100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1589,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1589},"2025-11-28",46.31,47.106,46.115,0.08,0.17,446000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":963,"volume":1629,"transactions":9,"vwap":1627},"2025-11-26",46.3,46.42,45.95,46.21,-0.23,1417200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":956,"volume":1637,"transactions":9,"vwap":1635},"2025-11-25",46.28,47.34,46.125,46.44,0.41,1574900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":947,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-24",47.0099983,47.36,45.72,46.029999,-2.04,1484000,{"date":1647,"open":1648,"high":1640,"low":1649,"close":1650,"change":315,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-21",45.12,44.87,46.99,4.54,1795200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":689,"percent_change":1566,"volume":1659,"transactions":9,"vwap":1658},"2025-11-20",45.26,46,44.63,44.95,1514700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1604,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1604},"2025-11-19",46.37,46.57,44.74,-1.49,-3.21,940900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1662,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1662},"2025-11-18",46.67,47.09,46.080002,-0.25,-0.54,668800,{"date":1677,"open":1678,"high":1416,"low":1679,"close":1680,"change":491,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-17",46.7,46.25,46.62,-0.83,1011900,{"date":1684,"open":1685,"high":1686,"low":1672,"close":1640,"change":1203,"percent_change":87,"volume":1687,"transactions":9,"vwap":1640},"2025-11-14",47.4,47.495,892200,{"date":1689,"open":1453,"high":1690,"low":1691,"close":1573,"change":500,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1573},"2025-11-13",49.21,47.29,-3.72,1401200,{"date":1695,"open":1696,"high":1697,"low":1308,"close":1414,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1414},"2025-11-12",48.39,49.77,0.83,1.72,1114100,{"date":1702,"open":1421,"high":1421,"low":1703,"close":1696,"change":875,"percent_change":304,"volume":1704,"transactions":9,"vwap":1696},"2025-11-11",48.16,1054200,{"date":1706,"open":1707,"high":1007,"low":1058,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-10",50.85,48.65,-2.08,-4.1,1437500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":726,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-07",49.99,50.76,49.305,50.73,1.04,789800,{"date":1721,"open":1722,"high":1723,"low":1036,"close":1022,"change":1724,"percent_change":840,"volume":1725,"transactions":9,"vwap":1022},"2025-11-06",51.99,52.345,-1.68,954200,{"date":1727,"open":1023,"high":917,"low":1728,"close":1729,"change":174,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-05",50.81,51.89,1.97,1043800,{"date":1733,"open":1734,"high":1734,"low":1297,"close":1028,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1028},"2025-11-04",51.45,-0.46,-0.9,1025100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1037,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1037},"2025-11-03",53.31,53.335,49.61,-2.47,-4.59,1676500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1090,"percent_change":150,"volume":1752,"transactions":9,"vwap":1751},"2025-10-31",50.48,54.0099983,49.59,53.82,1991400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-30",52.25,56.18,51.6,53.2,-2.41,-4.33,1495300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-29",56.91,57.025002,55.02,55.61,-1.69,-2.95,1257900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1059,"volume":1778,"transactions":9,"vwap":1776},"2025-10-28",56.69,57.48,56,57.3,0.78,464600,{"date":1780,"open":1781,"high":1782,"low":1245,"close":1783,"change":53,"percent_change":1032,"volume":1784,"transactions":9,"vwap":1783},"2025-10-27",56.61,56.86,56.52,481800,{"date":1786,"open":1787,"high":896,"low":1788,"close":903,"change":1566,"percent_change":1503,"volume":1789,"transactions":9,"vwap":903},"2025-10-24",56.48,56.22,551300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1756,"change":874,"percent_change":704,"volume":1795,"transactions":9,"vwap":1756},"2025-10-23",56.46,56.84,56.127,805800,{"date":1797,"open":1798,"high":1799,"low":1788,"close":1800,"change":1390,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-22",57.78,57.973,56.33,-3.18,1118900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":895,"change":53,"percent_change":468,"volume":1808,"transactions":9,"vwap":895},"2025-10-21",58,58.83,57.54,885700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1805,"change":550,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1805},"2025-10-20",58.55,58.56,57.19,-0.62,1014900,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":540,"percent_change":445,"volume":1821,"transactions":9,"vwap":1820},"2025-10-17",59.09,57.835,58.36,961100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-16",61.02,61.099998,58.213,58.81,-2.21,-3.62,1173300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1824,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1824},"2025-10-15",61.55,61.978,60.84,-0.4,-0.65,455800,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-14",59.24,62,61.42,1.78,2.98,963000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1024,"percent_change":1487,"volume":1853,"transactions":9,"vwap":1852},"2025-10-13",60.41,60.86,59.51,59.64,1097900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":579,"volume":1861,"transactions":9,"vwap":1859},"2025-10-10",61.14,62.22,59.74,59.76,-1.43,1391300,{"date":1863,"open":1864,"high":1865,"low":1824,"close":1866,"change":1867,"percent_change":1868,"volume":1704,"transactions":9,"vwap":1866},"2025-10-09",63.59,63.6,61.19,-2.19,-3.46,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1836,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-08",64.28,64.36,62.72,63.38,-0.63,820600,{"date":1878,"open":1879,"high":24,"low":1880,"close":1881,"change":1180,"percent_change":1828,"volume":1882,"transactions":9,"vwap":1881},"2025-10-07",65.35,63.33,63.78,977200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1399,"volume":1890,"transactions":9,"vwap":1888},"2025-10-06",64.47,65.41,63.795,65.22,0.69,1086200,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":642,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-03",62.09,64.67,64.53,3.95,1317800,{"date":1899,"open":1900,"high":1901,"low":1842,"close":1902,"change":1903,"percent_change":1644,"volume":1904,"transactions":9,"vwap":1902},"2025-10-02",62.96,63.8,62.080002,-1.29,874400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":704,"volume":1912,"transactions":9,"vwap":1910},"2025-10-01",63.29,63.84,62.42,63.37,-0.17,1086100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":650,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-30",63.61,65.725,63.36,63.54,0.05,1251500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1090,"percent_change":126,"volume":1927,"transactions":9,"vwap":1926},"2025-09-29",62.75,64.2,62.55,63.51,1212400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":314,"percent_change":920,"volume":1934,"transactions":9,"vwap":1933},"2025-09-26",62.46,63.98,62.45,62.89,1021100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1271,"percent_change":20,"volume":1941,"transactions":9,"vwap":1940},"2025-09-25",60.14,62.335,59.8,62.21,629500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1681,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-24",60.93,61.46,60.0099983,60.47,-1.35,901900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":131,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-23",61.5,63.41,61.145,61.3,0.15,1726500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":436,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-22",60.11,61.32,59.789,61.21,1.32,771200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1849,"change":770,"percent_change":167,"volume":1971,"transactions":9,"vwap":1849},"2025-09-19",60.29,60.9,60.036999,1732200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1968,"change":1860,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1968},"2025-09-18",61.72,61.75,60.13,-2.32,807400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1974,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1974},"2025-09-17",60.2,63.25,60.19,1.63,2.71,1862400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":980,"percent_change":252,"volume":1993,"transactions":9,"vwap":1992},"2025-09-16",59.67,60.365,59.37,60.09,1883300,{"date":1995,"open":1825,"high":1996,"low":1997,"close":1998,"change":1517,"percent_change":1114,"volume":1999,"transactions":9,"vwap":1998},"2025-09-15",61.36,59.62,59.96,895300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":88,"percent_change":491,"volume":2006,"transactions":9,"vwap":2005},"2025-09-12",60.79,61.27,58.895,60.55,1022800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2002,"change":883,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2002},"2025-09-11",59.99,60.88,59.49,0.65,920300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":282,"percent_change":1574,"volume":2020,"transactions":9,"vwap":2019},"2025-09-10",60.36,61.16,59.79,60.4,861800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-09",60.54,60.69,59.53,60.46,-0.08,-0.13,1097600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2023,"change":101,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2023},"2025-09-08",58.63,60.61,57.75,0.93,2405300,{"date":2038,"open":2039,"high":1963,"low":2040,"close":2041,"change":1038,"percent_change":1130,"volume":2042,"transactions":9,"vwap":2041},"2025-09-05",59.645,59.5,59.98,1241100,{"date":2044,"open":2045,"high":1996,"low":1812,"close":2046,"change":419,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-04",59.95,59.48,-0.78,994500,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2045,"change":2053,"percent_change":1383,"volume":2054,"transactions":9,"vwap":2045},"2025-09-03",60.96,59.19,-0.71,1242300,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":1487,"percent_change":1551,"volume":2060,"transactions":9,"vwap":2059},"2025-09-02",60.035,61.080002,60.66,907800,{"date":2062,"open":2063,"high":2064,"low":2063,"close":1850,"change":2065,"percent_change":253,"volume":2066,"transactions":9,"vwap":1850},"2025-08-29",60.18,60.985,0.37,921200,{"date":2068,"open":1842,"high":1842,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-28",60.25,60.49,-1.3,-2.1,786100,{"date":2075,"open":2051,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":60,"volume":2080,"transactions":9,"vwap":2078},"2025-08-27",61.955,60.73,61.79,0.64,761400,{"date":2082,"open":2083,"high":2084,"low":2024,"close":2085,"change":420,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-26",62.61,62.68,61.15,-2.39,966600,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1114,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-25",63.58,62.51,62.65,-1.52,631900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-22",61.91,65,61.77,63.62,2.13,3.46,825400,{"date":2105,"open":1856,"high":2106,"low":2107,"close":2108,"change":1503,"percent_change":955,"volume":2109,"transactions":9,"vwap":2108},"2025-08-21",61.645,60.705,61.49,947200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1963,"change":1292,"percent_change":1511,"volume":2115,"transactions":9,"vwap":1963},"2025-08-20",61.39,61.89,60.89,1572100,{"date":2117,"open":2118,"high":1940,"low":2051,"close":2118,"change":996,"percent_change":650,"volume":2119,"transactions":9,"vwap":2118},"2025-08-19",61.4,1139900,{"date":2121,"open":2122,"high":2123,"low":1825,"close":2124,"change":1487,"percent_change":674,"volume":2125,"transactions":9,"vwap":2124},"2025-08-18",61.58,61.8,61.38,790700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2122,"change":1059,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2122},"2025-08-15",60.56,61.6,60.375,2.29,1779600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1981,"change":2138,"percent_change":1115,"volume":2139,"transactions":9,"vwap":1981},"2025-08-14",60.62,60.95,59.080002,-1.15,1556200,{"date":2141,"open":1946,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-13",61.67,59.65,61.35,1.43,2.39,1476200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":920,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-12",59.42,60.38,59.2,59.92,1.85,1336400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1806,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1806},"2025-08-11",58.33,59.68,57.91,0.53,0.91,1765600,{"date":2165,"open":1827,"high":1991,"low":2166,"close":2167,"change":209,"percent_change":459,"volume":2168,"transactions":9,"vwap":2167},"2025-08-08",58.19,58.3,2104800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1376,"volume":2176,"transactions":9,"vwap":2174},"2025-08-07",60,60.27,58.43,58.82,-0.75,1872700,{"date":2178,"open":1835,"high":2179,"low":2180,"close":2181,"change":378,"percent_change":2138,"volume":2182,"transactions":9,"vwap":2181},"2025-08-06",61.0099983,59.33,59.57,2984000,{"date":2184,"open":2185,"high":2058,"low":2186,"close":2187,"change":696,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-05",59.7,59.485,60.26,1.26,2601200,{"date":2191,"open":2069,"high":2192,"low":1841,"close":1851,"change":499,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1851},"2025-08-04",60.97,-1,2935600,{"date":2196,"open":2112,"high":2197,"low":2198,"close":1960,"change":492,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1960},"2025-08-01",61.7,59.87,-1.97,3160200,{"date":2202,"open":2203,"high":1871,"low":2204,"close":1961,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1961},"2025-07-31",64.089996,61.12,-2.31,-3.63,3094600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1574,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-30",63.71,65.019997,62.38,63.63,-0.16,4427700,{"date":2217,"open":2218,"high":2218,"low":2100,"close":2219,"change":2220,"percent_change":1335,"volume":2221,"transactions":9,"vwap":2219},"2025-07-29",68.17,63.73,-3.8,3353700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-28",70.265,70.32,67.14,67.53,-2.69,-3.83,2666300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-25",76.5,76.77,69.7,70.22,-16.525,-19.05,4655800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-24",90.95,90.99,86.71,86.745,-4.205,-4.62,1757500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2242,"change":2254,"percent_change":2079,"volume":2255,"transactions":9,"vwap":2242},"2025-07-23",90.37,91.79,89.72,0.58,1424000,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2251,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2251},"2025-07-22",88.99,91.305,1.5,1.69,1956900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":220,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-21",88.58,89.185,87.83,88.87,1.71,1620700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1203,"percent_change":588,"volume":2277,"transactions":9,"vwap":2276},"2025-07-18",87.89,88.363,86.63,87.38,1880300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-17",86.73,88.76,86.6,87.76,0.85,0.98,1857500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1223,"volume":2294,"transactions":9,"vwap":2292},"2025-07-16",87.39,88.33,86.47,86.91,-0.81,2483100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-07-15",89.4,91.47,87.67,87.72,-2.7201,-3.01,4580000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":484,"volume":2311,"transactions":9,"vwap":2309},"2025-07-14",88.83895,90.68352,88.49251,90.44008,1.6011,1235035,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2306,"change":2317,"percent_change":929,"volume":2318,"transactions":9,"vwap":2306},"2025-07-11",90.18726,90.87547,88.70786,-2.2285,943685,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1674,"volume":2326,"transactions":9,"vwap":2324},"2025-07-10",91.13296,92.13483,90.72098,91.067413,-0.4963,1221472,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":666,"volume":2334,"transactions":9,"vwap":2332},"2025-07-09",92.97753,93.24438,90.51498,91.56367,-1.6105,1229802,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1359,"volume":2342,"transactions":9,"vwap":2340},"2025-07-08",91.87266,93.44569,91.68071,93.17416,1.1049,1767647,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-07",94.091759,94.99532,91.82865,92.06929,-2.088,-2.22,2405777,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-03",92.64045,94.97191,94.1573,1.1891,1.28,965579,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":420,"volume":2367,"transactions":9,"vwap":2365},"2025-07-02",94.0074921,94.38202,92.77154,92.96816,-1.4139,1218802,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2363,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2363},"2025-07-01",91.88202,94.79401,2.2659,2.46,1301785,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1076,"volume":2382,"transactions":9,"vwap":2380},"2025-06-30",90.13109,92.36891,89.9485,92.1161,2.0786,1764870,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-06-27",87.59364,90.70693,90.037453,2.5936,2.97,5610311,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1948,"volume":2398,"transactions":9,"vwap":2396},"2025-06-26",88.4176,88.8764,86.52621,87.44382,-1.1985,1510686,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-06-25",89.57865,89.96255,88.38951,88.64232,-1.2266,-1.36,965365,{"date":2409,"open":2410,"high":2411,"low":2396,"close":2412,"change":2413,"percent_change":242,"volume":2414,"transactions":9,"vwap":2412},"2025-06-24",87.54214,90.046814,89.86891,2.4251,849808,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2396,"change":2419,"percent_change":1091,"volume":2420,"transactions":9,"vwap":2396},"2025-06-23",85.57116,87.54681,1.0674,1573378,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-20",85.90824,87.013107,85.11704,86.3764,2.0412,2.42,2766013,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":2188,"volume":2436,"transactions":9,"vwap":2434},"2025-06-18",83.18352,85.28558,84.33521,1.0487,1250628,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":419,"volume":2444,"transactions":9,"vwap":2442},"2025-06-17",83.43633,84.50375,82.6779,83.28651,-0.3933,1107409,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-06-16",86.8633,87.71535,83.52996,83.67977,-2.6779,-3.1,1199257,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-06-13",87.05056,87.64981,86.20786,86.35768,-1.6854,-1.91,1910972,{"date":2464,"open":2316,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":408,"volume":2469,"transactions":9,"vwap":2467},"2025-06-12",88.79214,87.76217,88.043068,-0.4494,1275192,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2308,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2308},"2025-06-11",90.40262,90.79588,88.40824,-1.7978,-1.99,1166470,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":718,"volume":2485,"transactions":9,"vwap":2483},"2025-06-10",86.79775,90.30899,85.69008,90.29026,2.6217,1321330,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2325,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-09",88.21161,88.63296,87.47191,87.66854,-0.56,921150,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":1091,"volume":2500,"transactions":9,"vwap":2498},"2025-06-06",86.61517,88.88577,88.16479,1.0768,555787,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":955,"volume":2508,"transactions":9,"vwap":2506},"2025-06-05",86.78839,88.014984,86.63858,87.088013,0.4026,1547425,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2513,"change":2514,"percent_change":1204,"volume":2515,"transactions":9,"vwap":2513},"2025-06-04",87.81835,88.22098,86.68539,-0.6086,1218054,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-03",87.46255,87.55618,85.33708,87.29401,-0.3652,-0.42,2142622,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1292,"volume":2532,"transactions":9,"vwap":2530},"2025-06-02",87.52809,87.82771,85.39326,87.65918,-0.1685,1176402,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2528,"change":2537,"percent_change":905,"volume":2538,"transactions":9,"vwap":2528},"2025-05-30",88.31461,86.25468,0.1685,1846786,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2530,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2530},"2025-05-29",90.53371,87.097382,-2.5562,-2.83,1219870,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1278,"volume":2553,"transactions":9,"vwap":2551},"2025-05-28",90.01873,91.22191,89.8455,90.21535,-0.2715,1167004,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1038,"volume":2561,"transactions":9,"vwap":2559},"2025-05-27",91.048691,92.083336,90,90.48689,0.4494,2097872,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2387,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2387},"2025-05-23",89.48502,90.66479,89.44756,-0.721,-0.79,1012250,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1860,"volume":2577,"transactions":9,"vwap":2575},"2025-05-22",92.27528,93.18352,90.70225,90.75843,-1.3202,897227,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-21",93.43633,94.087082,91.77902,92.078651,-1.8633,-1.98,1659672,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":2188,"volume":2593,"transactions":9,"vwap":2591},"2025-05-20",92.86517,94.85019,93.94195,1.1704,1182703,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2364,"change":2599,"percent_change":1122,"volume":2600,"transactions":9,"vwap":2364},"2025-05-19",93.85768,95.36517,92.16292,-2.0693,2441448,{"date":2602,"open":2603,"high":177,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-16",94.53184,93.26779,94.84082,3.7266,4.09,3573208,{"date":2610,"open":2548,"high":2337,"low":2611,"close":2612,"change":2341,"percent_change":335,"volume":2613,"transactions":9,"vwap":2612},"2025-05-15",89.84082,91.11423,561982,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-05-14",89.0074921,90.12172,88.55805,90.0093613,0.824,0.92,593488,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":346,"volume":2630,"transactions":9,"vwap":2628},"2025-05-13",87.12547,89.84457,85.69289,89.18539,1.7041,922538,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-05-12",88.66105,88.95131,86.82584,87.48127,0.4307,0.49,1169140,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2456,"change":2645,"percent_change":1351,"volume":2646,"transactions":9,"vwap":2456},"2025-05-09",87.62172,87.77154,86.74157,-0.5899,677860,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":2652,"percent_change":53,"volume":2653,"transactions":9,"vwap":2651},"2025-05-08",87.13483,88.48315,87.64045,0.1592,604915,{"date":2655,"open":2490,"high":2497,"low":2656,"close":2636,"change":2657,"percent_change":1024,"volume":2658,"transactions":9,"vwap":2636},"2025-05-07",86.92416,-0.103,835496,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-06",84.70974,87.68726,87.58427,1.6479,1.92,849380,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-05",83.033707,86.61049,82.94944,85.93633,2.088,2.49,991424,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":37,"volume":2683,"transactions":9,"vwap":2681},"2025-05-02",84.16666,84.43352,83.40824,83.84831,0.5524,701356,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-01",84.78465,84.79401,83.14606,83.29588,-1.3389,-1.58,972628,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":727,"volume":2700,"transactions":9,"vwap":2698},"2025-04-30",82.041199,84.77528,81.50749,84.63483,1.3015,851089,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-04-29",81.29214,83.48315,83.33334,1.9382,2.38,1322077,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":2714,"percent_change":971,"volume":2715,"transactions":9,"vwap":2713},"2025-04-28",80.75843,83.25843,81.39513,0.6554,1169780,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-04-25",74.74719,80.94569,74.67229,80.7397,8.3052,11.47,1257784,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1376,"volume":2732,"transactions":9,"vwap":2730},"2025-04-24",70.92696,73.35206,69.42884,72.43446,-0.927,672520,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-04-23",73.49251,74.897,72.98689,73.36142,1.4794,2.06,1808872,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2706,"percent_change":242,"volume":2748,"transactions":9,"vwap":2747},"2025-04-22",71.03933,71.9382,70.50562,71.88202,518194,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-04-21",72.73409,73.78745,69.27902,69.94382,-3.2959,-4.5,626596,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-04-17",71.99438,73.84831,73.2397,1.5169,2.11,706802,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-04-16",73.60487,73.86236,71.25936,71.72285,-2.2472,-3.04,439482,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2621,"volume":2782,"transactions":9,"vwap":2780},"2025-04-15",73.71723,75.14045,73.38951,73.97004,0.6742,441298,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-04-14",72.41573,74.10113,72.28465,73.29588,1.3483,1.87,480493,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":303,"volume":2799,"transactions":9,"vwap":2797},"2025-04-11",71.81648,72.9588,70.76779,71.94756,-0.1311,395908,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-04-10",73.57678,73.85768,70.0093613,72.078651,-2.6124,-3.5,605236,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-04-09",67.94008,75.41199,66.66666,74.69101,5.7303,8.31,1240162,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-04-08",73.5206,74.063667,68.26779,68.96067,-2.2753,-3.19,999114,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-04-07",69.91573,74.47565,68.95131,71.23595,-0.9551,-1.32,1393099,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-04-04",77.1442,79.091759,72.06929,72.19101,-6.9476,-8.78,1261308,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-04-03",79.93446,82.51873,79.11985,79.13858,-2.8558,-3.48,919548,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2146,"volume":2861,"transactions":9,"vwap":2859},"2025-04-02",79.63483,82.088013,79.5412,81.99438,1.9101,1144576,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2560,"percent_change":101,"volume":2868,"transactions":9,"vwap":2867},"2025-04-01",79.044945,81.011238,78.70319,80.084267,685336,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2856,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2856},"2025-03-31",79.48502,79.90169,77.98689,-0.0749,-0.09,1363302,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-03-28",82.603,83.26779,79.6442,79.70974,-2.7996,-3.39,582060,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":1517,"volume":2893,"transactions":9,"vwap":2891},"2025-03-27",83.099251,83.39887,81.88202,82.50936,-0.4869,738736,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-03-26",80.60861,83.4691,80.55244,82.99625,2.1816,2.7,736813,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":619,"volume":2910,"transactions":9,"vwap":2908},"2025-03-25",79.78465,80.88951,79.21349,80.81461,1.4045,643790,{"date":2912,"open":2913,"high":2914,"low":2913,"close":2915,"change":2435,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-03-24",78.36142,80.056183,79.41011,1.34,1071524,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2913,"change":2923,"percent_change":53,"volume":2924,"transactions":9,"vwap":2913},"2025-03-21",77.62172,78.71723,76.99438,0.1404,867430,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-03-20",75.80524,78.37079,78.22098,2.0037,2.63,726988,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":1351,"volume":2940,"transactions":9,"vwap":2938},"2025-03-19",76.47004,77.25655,75.647,76.21723,-0.515,734784,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":1161,"volume":2948,"transactions":9,"vwap":2946},"2025-03-18",77.12547,77.15356,75.79588,76.73221,-0.3371,1205238,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-03-17",75.86142,77.66854,75.76311,77.06929,0.8708,1.14,711822,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-03-14",74.41948,76.26405,74.19008,76.1985,2.1442,2.9,585478,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":816,"volume":2974,"transactions":9,"vwap":2972},"2025-03-13",75.056183,76.32959,74.044945,74.054306,-1.1049,862517,{"date":2976,"open":2977,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":399,"volume":2981,"transactions":9,"vwap":2979},"2025-03-12",76.11423,72.91199,75.15918,-0.8521,674122,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-03-11",78.9794,79.87828,75.95506,76.011238,-3.1461,-3.97,1092778,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-03-10",81.27341,82.397,77.47659,79.1573,-2.4251,-2.97,1831300,{"date":181,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},81.81648,83.70786,79.96255,81.5824,-0.2341,-0.29,863051]