[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIP":3,"homepage-market-summary":33,"stock-historical-BIP":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BIP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Brookfield Infrastructure Partners L.P. Limited Partnership Units","NYSE",null,"Common Stock","Brookfield Infrastructure Partners LP is a Bermuda exempted limited partnership that owns and operates quality, long-life assets that generate stable cash flows, by virtue of barriers to entry or other characteristics that tend to appreciate in value over time. It focuses on acquiring infrastructure assets that have low maintenance capital costs and high barriers to entry. The company's operating segments consist of: Utilities, Transport, Midstream, Data and Corporate. Geographically, it generates maximum revenue from USA and also has a presence in Australia, Colombia, United Kingdom, Brazil, India, France, Germany, Canada, and Other.","314,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},4.9836,1.82,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},36.52,36.03,36.9,35.79,0.73,2.04,1136115.102884,13336,36.4961,44.035,33.21,790597.993100251,30.6,4712,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":156},"success",[36,43,50,57,64,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":23,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":13,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":28,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},28.12,696767,254319996.268163,26.76,"2025-04-22",[184,185,195,205,216,227,237,248,259,270,280,290,300,309,318,328,338,349,360,369,379,390,399,410,419,429,438,449,459,470,479,488,499,508,518,528,537,547,557,568,577,587,597,607,617,628,637,648,658,669,677,687,695,703,712,718,723,730,738,746,754,761,768,775,782,789,796,804,810,817,825,830,836,843,849,858,865,872,878,885,891,899,906,911,915,920,925,929,935,943,947,952,959,965,973,978,983,988,993,999,1005,1011,1015,1021,1029,1036,1041,1048,1056,1062,1070,1078,1085,1089,1094,1099,1105,1112,1118,1124,1131,1137,1142,1147,1152,1158,1162,1166,1173,1179,1184,1193,1198,1202,1208,1214,1218,1222,1228,1233,1239,1246,1253,1260,1267,1271,1277,1283,1290,1295,1301,1308,1315,1320,1327,1331,1335,1340,1345,1350,1357,1363,1367,1372,1379,1385,1390,1395,1400,1408,1413,1418,1423,1428,1432,1436,1443,1449,1457,1464,1470,1475,1481,1487,1494,1498,1504,1511,1514,1519,1523,1527,1534,1538,1543,1548,1553,1557,1565,1571,1579,1587,1592,1596,1601,1606,1611,1616,1619,1624,1629,1634,1637,1642,1647,1650,1654,1657,1659,1663,1668,1673,1676,1679,1682,1686,1691,1697,1702,1708,1713,1719,1725,1731,1738,1744,1748,1753,1757,1762,1765,1770,1774,1778,1780,1783,1788,1793,1797,1802,1805,1811,1817,1823,1830,1837,1845,1853,1859,1864,1870,1877,1884,1891,1896,1903,1908,1914,1920,1925,1933,1938,1943,1951,1956,1962,1968,1976,1982,1988,1996,2003,2010,2017,2023,2029,2036,2041,2045,2049,2054,2061,2067,2074,2080,2086,2092,2096,2101,2107,2112,2118,2125,2130,2137,2142,2149,2154,2160,2167,2174,2179,2186,2191,2198,2203,2211,2216,2223,2227,2232,2237,2244,2250,2254,2259,2263,2270,2276,2280,2285,2290,2295,2300,2304,2308,2312,2316,2321,2326,2329,2334,2339,2344,2348,2353,2359,2364,2369,2373,2378,2381,2386,2390,2395,2402,2407,2414,2420,2426,2432,2438,2443,2449,2456],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",35.53,35.97,35.245,0.24,0.68,1636888.862695,15079,35.7301,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":109,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",35.8,35.91,35.355,35.55,0.17,1021606.851636,11802,35.6077,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",34.83,35.51,34.435,35.49,0.65,1.87,751923.429991,9661,35.1164,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",34.7,35.04,34.37,34.84,0.08,0.23,538303.186995,7003,34.7785,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":144,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",34.5,34.94,34.35,34.76,0.93,806040.414967,8514,34.6913,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",35.25,35.44,34.3,34.44,-0.78,-2.21,686246.004736,8478,34.6414,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",35.54,35.59,35.11,35.22,-0.56,-1.57,992690.815625,8799,35.3494,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",35.87,36.29,35.62,35.78,-0.05,-0.14,989905.744054,10754,35.8264,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",35.73,36.17,35.83,-0.24,-0.67,656060.19832,8483,35.927,{"date":281,"open":250,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",36.18,35.32,36.07,0.1,0.28,736706.882486,8361,35.828,{"date":291,"open":292,"high":293,"low":294,"close":188,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",35.56,36.25,35.43,0.43,1.21,1119010.630541,10277,35.9265,{"date":301,"open":302,"high":303,"low":302,"close":250,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",35.03,35.93,0.5,1.43,742557.813463,9787,35.6127,{"date":310,"open":311,"high":312,"low":302,"close":219,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",35.82,35.99,-0.61,-1.71,695922.749011,8853,35.4364,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",36.73,35.02,35.65,-1.23,-3.34,1514095.431648,13718,35.6203,{"date":329,"open":330,"high":331,"low":19,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",36.67,36.97,36.88,0.46,1.26,617575.632715,7421,36.7852,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",36.38,36.79,36.34,36.42,-0.22,-0.6,966974.395988,10951,36.5652,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",37.07,37.205,36.45,36.64,-0.62,-1.66,584456.137673,6798,36.7593,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":154,"volume":366,"transactions":367,"vwap":368},"2026-09-08",36.76,37.57,37.26,0.13,392782.003458,6441,37.2909,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",36.43,37.27,37.13,0.29,0.79,493407.618491,7245,36.7973,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",36.32,36.915,35.92,36.84,0.55,1.52,1024908.490284,12052,36.5136,{"date":391,"open":392,"high":393,"low":394,"close":262,"change":395,"percent_change":244,"volume":396,"transactions":397,"vwap":398},"2026-09-02",37.21,37.31,36.27,-0.82,937222.79123,10920,36.6674,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",37.28,37.66,36.36,37.11,-0.69,-1.83,1496325.563166,14795,36.9086,{"date":411,"open":363,"high":412,"low":364,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",37.91,37.8,-0.3,-0.79,631696.057386,8030,37.5952,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":243,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",38.88,39.1,38.07,38.1,-2.01,336450.189013,4744,38.316,{"date":430,"open":431,"high":432,"low":433,"close":421,"change":434,"percent_change":222,"volume":435,"transactions":436,"vwap":437},"2026-08-27",38.75,38.9236,38.59,0.03,516146.650763,7919,38.7656,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",39,39.06,38.68,38.85,-0.09,-0.23,589083.983158,8197,38.8906,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":149,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",38.3,39.4,38.28,38.94,0.99,752492.826043,10352,39.07,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",38.7,39.1538,38.365,38.56,-0.39,-1,654018.225306,9472,38.5043,{"date":471,"open":440,"high":472,"low":473,"close":474,"change":475,"percent_change":434,"volume":476,"transactions":477,"vwap":478},"2026-08-21",39.3794,38.72,38.95,0.01,755247.308922,8214,38.9275,{"date":480,"open":481,"high":482,"low":431,"close":454,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",39.44,39.69,-0.48,-1.22,747287.357554,8848,39.0825,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",38.66,39.5,38.61,39.42,1.1,2.87,573532.095796,8192,39.1432,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",39.26,38.32,-0.59,-1.52,845312.826191,9623,38.5306,{"date":509,"open":510,"high":511,"low":443,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",39.53,39.64,38.91,-0.83,-2.09,361972.800826,5056,39.1144,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":276,"volume":525,"transactions":526,"vwap":527},"2026-08-14",39.99,40.51,39.46,39.74,-0.27,292646.198276,4597,39.7723,{"date":529,"open":510,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":214,"vwap":536},"2026-08-13",40.11,39.39,40.01,0.56,1.42,576200.200798,39.7242,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",39.35,40.15,39.45,0.07,0.18,581892.998662,9022,39.7104,{"date":548,"open":549,"high":550,"low":424,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",38.22,39.78,39.38,1.4,3.69,795553.294408,9802,39.3463,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",38.755,39.2,37.96,37.98,-1.06,-2.72,1018184.472661,12918,38.2595,{"date":569,"open":570,"high":571,"low":442,"close":572,"change":285,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",39.28,39.63,39.04,0.26,542104.55344,8626,38.9914,{"date":578,"open":579,"high":580,"low":581,"close":454,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",39.41,39.9181,38.92,-0.71,-1.79,1084860.893398,11711,39.2216,{"date":588,"open":589,"high":590,"low":572,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",40.3,40.4,39.65,-0.26,-0.65,1217761.906217,15666,39.5145,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",40.75,39.265,39.91,-0.17,-0.42,1464315.052976,19742,39.8281,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",41.99,39.94,40.08,-1.68,-4.02,701188.490696,9266,40.625,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",41.73,42.28,41.3,41.76,-0.63,-1.49,1201107.298555,13968,41.7307,{"date":629,"open":630,"high":28,"low":631,"close":632,"change":445,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",42.5,41.88,42.39,-0.54,1179400.270853,13182,42.7289,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",41.65,42.9,41.585,42.62,0.69,1.65,1785444.538432,17112,42.2145,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":386,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",40.76,42,40.54,41.93,3.76,1520826.765433,17713,41.5122,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",41,41.1486,40.06,40.41,-0.47,-1.15,1677940.197378,14372,40.4005,{"date":670,"open":671,"high":639,"low":599,"close":672,"change":673,"percent_change":465,"volume":674,"transactions":675,"vwap":676},"2026-07-24",41.19,40.88,-0.16,1215176.276384,11930,41.1143,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":375,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",40,41.125,39.7,41.04,1.96,1678857.078607,20207,40.7037,{"date":688,"open":681,"high":689,"low":681,"close":690,"change":191,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",40.67,40.25,1.72,3191839.033227,36559,40.27,{"date":696,"open":697,"high":681,"low":697,"close":698,"change":699,"percent_change":48,"volume":700,"transactions":701,"vwap":702},"2026-07-21",38.74,39.57,0.39,756704.523815,7402,39.2801,{"date":704,"open":501,"high":705,"low":473,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",39.56,39.18,-0.08,-0.2,442525.150932,6611,39.1513,{"date":713,"open":714,"high":715,"low":716,"close":501,"change":285,"percent_change":573,"volume":717,"transactions":9,"vwap":501},"2026-07-17",39.43,39.62,38.97,1055300,{"date":719,"open":453,"high":501,"low":453,"close":720,"change":295,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-16",39.16,1.11,505500,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":386,"volume":729,"transactions":9,"vwap":727},"2026-07-15",38.049999,39.040001,38.73,0.58,518400,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-14",37.68,38.27,38.15,0.54,1.44,711700,{"date":739,"open":393,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",38.029999,37.16,37.61,-0.04,-0.11,571600,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",36.68,37.94,37.65,0.36,0.97,645300,{"date":755,"open":756,"high":402,"low":741,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",37.42,37.29,-0.07,-0.19,664300,{"date":762,"open":763,"high":756,"low":764,"close":765,"change":304,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-08",36.85,36.41,37.36,1.36,734200,{"date":769,"open":770,"high":402,"low":763,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",37.2,36.86,-0.45,-1.21,988500,{"date":776,"open":777,"high":778,"low":777,"close":393,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":393},"2026-07-06",36.69,37.52,0.3,0.81,1393600,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":104,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",36.22,37.0099983,35.84,2.81,783200,{"date":790,"open":791,"high":763,"low":198,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",36.8,36,-0.49,-1.34,436900,{"date":797,"open":784,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",36.55,36.080002,36.49,0.04,0.11,604500,{"date":805,"open":764,"high":748,"low":806,"close":353,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":353},"2026-06-29",35.88,-0.15,-0.41,698100,{"date":811,"open":362,"high":812,"low":813,"close":814,"change":815,"percent_change":728,"volume":816,"transactions":9,"vwap":814},"2026-06-26",37.19,36.4,36.6,0.21,749400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":673,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-25",36.65,37.24,36.37,36.39,-0.44,941200,{"date":826,"open":827,"high":828,"low":342,"close":798,"change":344,"percent_change":345,"volume":829,"transactions":9,"vwap":798},"2026-06-24",36.83,37.02,355200,{"date":831,"open":832,"high":827,"low":786,"close":833,"change":834,"percent_change":305,"volume":835,"transactions":9,"vwap":833},"2026-06-23",36.099998,36.77,0.52,952200,{"date":837,"open":838,"high":838,"low":839,"close":293,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":293},"2026-06-22",37.38,36.19,-1.32,-3.51,746700,{"date":844,"open":756,"high":845,"low":846,"close":363,"change":847,"percent_change":735,"volume":848,"transactions":9,"vwap":363},"2026-06-18",37.88,37.34,0.2,725800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",38,38.26,37.22,37.37,-0.72,-1.89,773800,{"date":859,"open":860,"high":861,"low":562,"close":862,"change":114,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-16",38.49,38.53,38.09,-0.03,662200,{"date":866,"open":451,"high":867,"low":868,"close":869,"change":870,"percent_change":664,"volume":871,"transactions":9,"vwap":869},"2026-06-15",38.58,37.95,38.099998,-0.18,479300,{"date":873,"open":874,"high":875,"low":876,"close":453,"change":444,"percent_change":445,"volume":877,"transactions":9,"vwap":453},"2026-06-12",38.45,38.77,38.13,333100,{"date":879,"open":880,"high":579,"low":881,"close":882,"change":355,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-11",38.69,38.36,38.37,-1.59,1107000,{"date":886,"open":887,"high":539,"low":887,"close":888,"change":144,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-10",38.39,38.99,0.83,670600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-09",38.83,39.11,38.52,38.67,0,619900,{"date":900,"open":901,"high":493,"low":902,"close":896,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":896},"2026-06-08",38.8,38.44,-0.13,-0.34,853800,{"date":907,"open":908,"high":909,"low":461,"close":901,"change":445,"percent_change":503,"volume":910,"transactions":9,"vwap":901},"2026-06-05",39.25,39.49,582800,{"date":912,"open":581,"high":579,"low":867,"close":913,"change":815,"percent_change":735,"volume":914,"transactions":9,"vwap":913},"2026-06-04",39.029999,626900,{"date":916,"open":917,"high":491,"low":902,"close":918,"change":475,"percent_change":434,"volume":919,"transactions":9,"vwap":918},"2026-06-03",38.98,38.82,775500,{"date":921,"open":880,"high":922,"low":880,"close":923,"change":758,"percent_change":870,"volume":924,"transactions":9,"vwap":923},"2026-06-02",39.33,38.81,616600,{"date":926,"open":880,"high":715,"low":927,"close":421,"change":673,"percent_change":808,"volume":928,"transactions":9,"vwap":421},"2026-06-01",38.54,1045900,{"date":930,"open":440,"high":931,"low":433,"close":726,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":726},"2026-05-29",39.23,-0.52,-1.31,809100,{"date":936,"open":937,"high":938,"low":939,"close":705,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":705},"2026-05-28",38.78,39.73,38.41,0.82,2.12,791300,{"date":944,"open":727,"high":440,"low":945,"close":697,"change":758,"percent_change":870,"volume":946,"transactions":9,"vwap":697},"2026-05-27",38.2,700300,{"date":948,"open":949,"high":950,"low":880,"close":923,"change":513,"percent_change":514,"volume":951,"transactions":9,"vwap":923},"2026-05-26",39.76,40.099998,1153800,{"date":953,"open":954,"high":955,"low":956,"close":511,"change":744,"percent_change":957,"volume":958,"transactions":9,"vwap":511},"2026-05-22",40.02,40.12,39.58,-0.28,466200,{"date":960,"open":491,"high":961,"low":962,"close":963,"change":533,"percent_change":305,"volume":964,"transactions":9,"vwap":963},"2026-05-21",40.17,39.13,39.75,880600,{"date":966,"open":927,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",39.36,38.34,39.19,0.77,2,630300,{"date":974,"open":874,"high":727,"low":975,"close":976,"change":759,"percent_change":793,"volume":977,"transactions":9,"vwap":976},"2026-05-19",38.17,38.42,801800,{"date":979,"open":851,"high":697,"low":980,"close":492,"change":139,"percent_change":981,"volume":982,"transactions":9,"vwap":492},"2026-05-18",37.93,1.74,392900,{"date":984,"open":869,"high":976,"low":985,"close":868,"change":808,"percent_change":986,"volume":987,"transactions":9,"vwap":868},"2026-05-15",37.56,-1.07,681400,{"date":989,"open":990,"high":474,"low":881,"close":881,"change":991,"percent_change":365,"volume":992,"transactions":9,"vwap":881},"2026-05-14",38.4,0.05,674100,{"date":994,"open":549,"high":887,"low":995,"close":996,"change":190,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-13",37.83,38.31,0.63,740400,{"date":1000,"open":1001,"high":945,"low":1002,"close":423,"change":997,"percent_change":1003,"volume":1004,"transactions":9,"vwap":423},"2026-05-12",37.47,37.45,1.68,809200,{"date":1006,"open":785,"high":778,"low":1007,"close":1008,"change":1009,"percent_change":16,"volume":1010,"transactions":9,"vwap":1008},"2026-05-11",36.96,37.44,0.67,935100,{"date":1012,"open":1007,"high":351,"low":1013,"close":833,"change":708,"percent_change":633,"volume":1014,"transactions":9,"vwap":833},"2026-05-08",36.33,783700,{"date":1016,"open":785,"high":1017,"low":1018,"close":331,"change":673,"percent_change":1019,"volume":1020,"transactions":9,"vwap":331},"2026-05-07",37.55,36.63,-0.43,1191800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":373,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":373},"2026-05-06",36.75,37.3,36.51,0.85,2.34,1356000,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":385,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",35.61,36.54,36.28,1.54,587400,{"date":1037,"open":394,"high":394,"low":1038,"close":272,"change":772,"percent_change":1039,"volume":1040,"transactions":9,"vwap":272},"2026-05-04",35.14,-1.24,990200,{"date":1042,"open":1043,"high":822,"low":1044,"close":282,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":282},"2026-05-01",36.02,35.34,0.33,0.92,612200,{"date":1049,"open":1050,"high":784,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-30",35.060001,34.97,35.85,1.03,2.96,876800,{"date":1057,"open":792,"high":822,"low":1058,"close":1059,"change":633,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-29",33.48,34.82,-1.53,4893000,{"date":1063,"open":1064,"high":1065,"low":283,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-28",35.94,36.11,35.36,-0.73,-2.02,504400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":903,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-27",36.5,36.7,35.89,36.09,-0.36,526400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":784,"change":154,"percent_change":1083,"volume":1084,"transactions":9,"vwap":784},"2026-04-24",35.75,36.35,35.6,0.98,441100,{"date":1086,"open":282,"high":394,"low":1087,"close":261,"change":266,"percent_change":465,"volume":1088,"transactions":9,"vwap":261},"2026-04-23",35.77,495700,{"date":1090,"open":1072,"high":814,"low":1091,"close":1092,"change":744,"percent_change":414,"volume":1093,"transactions":9,"vwap":1092},"2026-04-22",35.9,36.0099983,537800,{"date":1095,"open":777,"high":771,"low":1092,"close":1096,"change":345,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-21",36.12,-1.63,762100,{"date":1100,"open":822,"high":812,"low":822,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-20",36.72,0.16,0.44,930800,{"date":1106,"open":1072,"high":384,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-17",36.26,36.56,0.31,0.86,683500,{"date":1113,"open":1114,"high":770,"low":293,"close":293,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":293},"2026-04-16",37.040001,-0.77,-2.08,564500,{"date":1119,"open":1120,"high":757,"low":1121,"close":828,"change":1122,"percent_change":254,"volume":1123,"transactions":9,"vwap":828},"2026-04-15",37,36.89,-0.21,831900,{"date":1125,"open":1126,"high":372,"low":1127,"close":1128,"change":1129,"percent_change":736,"volume":1130,"transactions":9,"vwap":1128},"2026-04-14",36.82,36.71,37.23,0.53,938900,{"date":1132,"open":1133,"high":1134,"low":293,"close":1073,"change":1135,"percent_change":149,"volume":1136,"transactions":9,"vwap":1073},"2026-04-13",36.3,36.87,0.14,1111000,{"date":1138,"open":1018,"high":1139,"low":1025,"close":1108,"change":903,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1108},"2026-04-10",37.15,-0.35,527000,{"date":1143,"open":1072,"high":1144,"low":383,"close":777,"change":1145,"percent_change":265,"volume":1146,"transactions":9,"vwap":777},"2026-04-09",36.81,-0.02,1074100,{"date":1148,"open":1149,"high":763,"low":342,"close":1127,"change":752,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1127},"2026-04-08",36.47,2.71,974300,{"date":1153,"open":792,"high":282,"low":1154,"close":1155,"change":483,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",35.68,35.74,-1.33,1028200,{"date":1159,"open":1120,"high":1120,"low":799,"close":784,"change":1160,"percent_change":415,"volume":1161,"transactions":9,"vwap":784},"2026-04-06",-0.29,884900,{"date":1163,"open":1164,"high":19,"low":187,"close":1025,"change":1102,"percent_change":1103,"volume":1165,"transactions":9,"vwap":1025},"2026-04-02",35.66,766400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1081,"change":223,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1081},"2026-04-01",36.44,36.53,36.049999,0.64,1266400,{"date":1174,"open":1175,"high":1107,"low":1044,"close":1096,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1096},"2026-03-31",35.38,0.91,2.58,1167300,{"date":1180,"open":1181,"high":1031,"low":221,"close":1182,"change":154,"percent_change":48,"volume":1183,"transactions":9,"vwap":1182},"2026-03-30",35.19,35.21,670800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-27",35.64,35.7,34.74,34.86,-0.81,-2.27,1043400,{"date":1194,"open":1195,"high":383,"low":239,"close":1196,"change":285,"percent_change":286,"volume":1197,"transactions":9,"vwap":1196},"2026-03-26",35.35,35.67,516300,{"date":1199,"open":383,"high":1065,"low":321,"close":1200,"change":991,"percent_change":1135,"volume":1201,"transactions":9,"vwap":1200},"2026-03-25",35.57,920200,{"date":1203,"open":1204,"high":322,"low":1205,"close":1206,"change":743,"percent_change":744,"volume":1207,"transactions":9,"vwap":1206},"2026-03-24",35.5,34.88,35.52,1715000,{"date":1209,"open":1210,"high":404,"low":208,"close":292,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":292},"2026-03-23",36.94,-0.91,-2.5,1677100,{"date":1215,"open":341,"high":331,"low":1216,"close":1149,"change":109,"percent_change":1102,"volume":1217,"transactions":9,"vwap":1149},"2026-03-20",36.060001,1704300,{"date":1219,"open":208,"high":354,"low":1220,"close":764,"change":211,"percent_change":16,"volume":1221,"transactions":9,"vwap":764},"2026-03-19",35.029999,1477400,{"date":1223,"open":1108,"high":1108,"low":1186,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-18",35.76,-0.88,-2.4,1134000,{"date":1229,"open":945,"high":852,"low":1108,"close":354,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":354},"2026-03-17",-1.28,-3.38,1101000,{"date":1234,"open":869,"high":875,"low":1235,"close":1236,"change":201,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-16",37.78,37.92,0.45,858300,{"date":1240,"open":725,"high":881,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-13",37.53,37.75,-0.12,-0.32,825700,{"date":1247,"open":862,"high":861,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-12",37.74,37.87,-1.02,-2.62,1578700,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":69,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",37.85,39.099998,38.89,2.37,1207200,{"date":1261,"open":1262,"high":1263,"low":791,"close":1264,"change":494,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-10",37.12,38.23,37.99,2.98,1022600,{"date":1268,"open":741,"high":770,"low":1269,"close":1121,"change":582,"percent_change":856,"volume":1270,"transactions":9,"vwap":1121},"2026-03-09",36.78,1004400,{"date":1272,"open":1273,"high":1249,"low":1274,"close":1275,"change":808,"percent_change":75,"volume":1276,"transactions":9,"vwap":1275},"2026-03-06",37.51,37.080002,37.6,876200,{"date":1278,"open":880,"high":918,"low":1235,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-05",38.0099983,-0.93,-2.39,1408200,{"date":1284,"open":1285,"high":1286,"low":901,"close":454,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":454},"2026-03-04",39.55,39.66,-0.37,-0.94,1317200,{"date":1291,"open":917,"high":714,"low":1292,"close":1293,"change":1287,"percent_change":1280,"volume":1294,"transactions":9,"vwap":1293},"2026-03-03",38.33,39.31,1231000,{"date":1296,"open":433,"high":1297,"low":881,"close":1298,"change":1171,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-02",40.32,39.68,1.64,1388400,{"date":1302,"open":1303,"high":1304,"low":875,"close":726,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":726},"2026-02-27",39.14,39.67,-1.04,-2.59,944800,{"date":1309,"open":1310,"high":1311,"low":922,"close":1312,"change":1171,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-26",39.37,40.18,40.080002,1.62,557600,{"date":1316,"open":1317,"high":1286,"low":1318,"close":481,"change":374,"percent_change":161,"volume":1319,"transactions":9,"vwap":481},"2026-02-25",39.060001,39.049999,590700,{"date":1321,"open":1322,"high":1323,"low":901,"close":1324,"change":1237,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",38.86,39.48,39.15,1.16,920300,{"date":1328,"open":1329,"high":706,"low":874,"close":461,"change":201,"percent_change":1103,"volume":1330,"transactions":9,"vwap":461},"2026-02-23",38.5,823600,{"date":1332,"open":734,"high":1333,"low":1236,"close":861,"change":295,"percent_change":119,"volume":1334,"transactions":9,"vwap":861},"2026-02-20",38.79,651400,{"date":1336,"open":869,"high":1337,"low":1338,"close":869,"change":602,"percent_change":823,"volume":1339,"transactions":9,"vwap":869},"2026-02-19",38.18,37.64,634500,{"date":1341,"open":697,"high":923,"low":1342,"close":733,"change":603,"percent_change":1343,"volume":1344,"transactions":9,"vwap":733},"2026-02-18",38.060001,-1.09,776800,{"date":1346,"open":939,"high":1347,"low":852,"close":880,"change":1348,"percent_change":807,"volume":1349,"transactions":9,"vwap":880},"2026-02-17",39.12,-0.06,732800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":431,"change":1355,"percent_change":699,"volume":1356,"transactions":9,"vwap":431},"2026-02-13",38.6,38.9,38.47,0.15,551400,{"date":1358,"open":579,"high":1359,"low":1329,"close":1352,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1352},"2026-02-12",39.85,-0.58,-1.48,725500,{"date":1364,"open":452,"high":1365,"low":461,"close":706,"change":543,"percent_change":333,"volume":1366,"transactions":9,"vwap":706},"2026-02-11",39.71,1018500,{"date":1368,"open":1369,"high":458,"low":887,"close":440,"change":1370,"percent_change":1313,"volume":1371,"transactions":9,"vwap":440},"2026-02-10",38.57,0.62,1053900,{"date":1373,"open":1374,"high":492,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-09",37.43,38.38,0.34,0.89,1194100,{"date":1380,"open":364,"high":1381,"low":364,"close":1382,"change":104,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-06",38.080002,38.040001,2.73,1114000,{"date":1386,"open":833,"high":853,"low":342,"close":1387,"change":573,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-05",37.029999,0.71,932900,{"date":1391,"open":403,"high":1392,"low":403,"close":833,"change":542,"percent_change":1393,"volume":1394,"transactions":9,"vwap":833},"2026-02-04",37.099998,0.19,676300,{"date":1396,"open":1073,"high":1397,"low":1168,"close":1073,"change":222,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1073},"2026-02-03",36.93,0.22,566500,{"date":1401,"open":1402,"high":833,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-02",35.98,35.86,36.62,0.47,1.3,809900,{"date":1409,"open":764,"high":1144,"low":792,"close":1410,"change":708,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-30",36.15,-0.55,471200,{"date":1414,"open":187,"high":19,"low":1415,"close":1081,"change":1053,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1081},"2026-01-29",35.040001,2.92,1339300,{"date":1419,"open":1420,"high":1087,"low":1421,"close":283,"change":1348,"percent_change":602,"volume":1422,"transactions":9,"vwap":283},"2026-01-28",35.3,35.049999,703900,{"date":1424,"open":1425,"high":1082,"low":1426,"close":1175,"change":190,"percent_change":191,"volume":1427,"transactions":9,"vwap":1175},"2026-01-27",35.37,35.09,437400,{"date":1429,"open":232,"high":1195,"low":232,"close":1038,"change":744,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1038},"2026-01-26",-0.31,387400,{"date":1433,"open":218,"high":1420,"low":229,"close":239,"change":533,"percent_change":1434,"volume":1435,"transactions":9,"vwap":239},"2026-01-23",1.61,442300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":365,"percent_change":149,"volume":1442,"transactions":9,"vwap":1441},"2026-01-22",34.72,35.080002,34.56,34.69,374400,{"date":1444,"open":1445,"high":207,"low":1446,"close":1440,"change":1447,"percent_change":375,"volume":1448,"transactions":9,"vwap":1440},"2026-01-21",34.57,34.2,0.27,401000,{"date":1450,"open":1451,"high":230,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-20",34.8,34.040001,34.29,-0.86,-2.45,720700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":144,"percent_change":1046,"volume":1463,"transactions":9,"vwap":1462},"2026-01-16",34.98,35.33,34.64,35.15,785600,{"date":1465,"open":1466,"high":1044,"low":1467,"close":207,"change":1468,"percent_change":109,"volume":1469,"transactions":9,"vwap":207},"2026-01-15",34.99,34.65,0.02,507800,{"date":1471,"open":229,"high":1472,"low":242,"close":1473,"change":1447,"percent_change":134,"volume":1474,"transactions":9,"vwap":1473},"2026-01-14",34.92,34.81,728700,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1376,"percent_change":455,"volume":1480,"transactions":9,"vwap":1479},"2026-01-13",34.19,34.61,34.54,348800,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1446,"change":533,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1446},"2026-01-12",33.45,34.39,1.66,330300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":897,"percent_change":897,"volume":1493,"transactions":9,"vwap":1492},"2026-01-09",33.82,33.95,33.41,33.64,413700,{"date":1495,"open":1491,"high":1496,"low":29,"close":1492,"change":223,"percent_change":643,"volume":1497,"transactions":9,"vwap":1492},"2026-01-08",34,575700,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1491,"change":1250,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1491},"2026-01-07",34.53,33.3,-2.96,423600,{"date":1505,"open":1506,"high":232,"low":1507,"close":1508,"change":1509,"percent_change":1160,"volume":1510,"transactions":9,"vwap":1508},"2026-01-06",34.21,33.93,34.43,-0.1,565100,{"date":1512,"open":241,"high":1188,"low":1507,"close":1500,"change":223,"percent_change":1009,"volume":1513,"transactions":9,"vwap":1500},"2026-01-05",738200,{"date":1515,"open":1466,"high":1466,"low":1516,"close":241,"change":823,"percent_change":1517,"volume":1518,"transactions":9,"vwap":241},"2026-01-02",34.11,-1.27,508800,{"date":1520,"open":1051,"high":1521,"low":1478,"close":1188,"change":1509,"percent_change":1160,"volume":1522,"transactions":9,"vwap":1188},"2025-12-31",35,298600,{"date":1524,"open":1525,"high":1462,"low":1525,"close":221,"change":991,"percent_change":1135,"volume":1526,"transactions":9,"vwap":221},"2025-12-30",34.71,404900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1076,"percent_change":1250,"volume":1533,"transactions":9,"vwap":1532},"2025-12-29",34.87,35.18,34.78,34.79,261300,{"date":1535,"open":1220,"high":1536,"low":207,"close":1462,"change":285,"percent_change":374,"volume":1537,"transactions":9,"vwap":1462},"2025-12-26",35.17,138300,{"date":1539,"open":1540,"high":1182,"low":1529,"close":1421,"change":1541,"percent_change":1376,"volume":1542,"transactions":9,"vwap":1421},"2025-12-24",34.96,0.12,218700,{"date":1544,"open":1521,"high":1545,"low":1473,"close":1546,"change":863,"percent_change":444,"volume":1547,"transactions":9,"vwap":1546},"2025-12-23",35.12,34.93,323700,{"date":1549,"open":1521,"high":1550,"low":1445,"close":1540,"change":1551,"percent_change":573,"volume":1552,"transactions":9,"vwap":1540},"2025-12-22",35.28,0.09,420800,{"date":1554,"open":1438,"high":1555,"low":1479,"close":1529,"change":144,"percent_change":233,"volume":1556,"transactions":9,"vwap":1529},"2025-12-19",35.24,935500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1237,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-18",34.41,35.23,34.27,34.55,1.32,992200,{"date":1566,"open":1567,"high":1477,"low":1568,"close":1569,"change":573,"percent_change":970,"volume":1570,"transactions":9,"vwap":1569},"2025-12-17",34.17,33.73,34.099998,699000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1067,"volume":1578,"transactions":9,"vwap":1576},"2025-12-16",34.13,34.15,33.46,33.84,-0.25,867700,{"date":1580,"open":1581,"high":1540,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-15",34.9,34.049999,34.09,-0.66,-1.9,1143200,{"date":1588,"open":1589,"high":1420,"low":1590,"close":1591,"change":1140,"percent_change":466,"volume":1123,"transactions":9,"vwap":1591},"2025-12-12",35.099998,34.63,34.75,{"date":1593,"open":1204,"high":1594,"low":230,"close":1589,"change":759,"percent_change":633,"volume":1595,"transactions":9,"vwap":1589},"2025-12-11",35.69,1175700,{"date":1597,"open":1546,"high":1598,"low":1531,"close":1599,"change":751,"percent_change":1053,"volume":1600,"transactions":9,"vwap":1599},"2025-12-10",35.63,35.29,1109300,{"date":1602,"open":1536,"high":1200,"low":1603,"close":1546,"change":957,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1546},"2025-12-09",34.91,-0.8,849800,{"date":1607,"open":1608,"high":1186,"low":321,"close":1182,"change":465,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1182},"2025-12-08",35.47,-1.1,1334200,{"date":1612,"open":1052,"high":1075,"low":1613,"close":1082,"change":445,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1082},"2025-12-05",35.58,-0.64,616000,{"date":1617,"open":273,"high":1033,"low":264,"close":274,"change":1360,"percent_change":883,"volume":1618,"transactions":9,"vwap":274},"2025-12-04",583000,{"date":1620,"open":1133,"high":1621,"low":1170,"close":764,"change":699,"percent_change":1622,"volume":1623,"transactions":9,"vwap":764},"2025-12-03",36.58,1.08,597600,{"date":1625,"open":1187,"high":282,"low":283,"close":1043,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1043},"2025-12-02",0.42,1.18,577600,{"date":1630,"open":1187,"high":274,"low":1631,"close":1082,"change":793,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1082},"2025-12-01",35.45,-1.36,449800,{"date":1635,"open":1091,"high":394,"low":322,"close":1075,"change":897,"percent_change":897,"volume":1636,"transactions":9,"vwap":1075},"2025-11-28",195200,{"date":1638,"open":1639,"high":282,"low":1640,"close":1075,"change":374,"percent_change":780,"volume":1641,"transactions":9,"vwap":1075},"2025-11-26",35.95,35.72,380100,{"date":1643,"open":239,"high":1639,"low":1555,"close":197,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":197},"2025-11-25",0.51,1.45,814600,{"date":1648,"open":1555,"high":250,"low":230,"close":1599,"change":222,"percent_change":223,"volume":1649,"transactions":9,"vwap":1599},"2025-11-24",543400,{"date":1651,"open":1521,"high":1082,"low":1652,"close":1182,"change":201,"percent_change":55,"volume":1653,"transactions":9,"vwap":1182},"2025-11-21",34.95,722900,{"date":1655,"open":1560,"high":1186,"low":1438,"close":1415,"change":285,"percent_change":374,"volume":1656,"transactions":9,"vwap":1415},"2025-11-20",997900,{"date":1658,"open":1439,"high":1462,"low":1590,"close":230,"change":863,"percent_change":444,"volume":1093,"transactions":9,"vwap":230},"2025-11-19",{"date":1660,"open":1661,"high":239,"low":1532,"close":1051,"change":1160,"percent_change":395,"volume":1662,"transactions":9,"vwap":1051},"2025-11-18",35.07,851500,{"date":1664,"open":1206,"high":1186,"low":1415,"close":1665,"change":266,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-17",35.26,-0.4,470200,{"date":1669,"open":1670,"high":210,"low":1415,"close":1671,"change":344,"percent_change":355,"volume":1672,"transactions":9,"vwap":1671},"2025-11-14",35.46,35.4,267300,{"date":1674,"open":1196,"high":264,"low":1044,"close":263,"change":807,"percent_change":603,"volume":1675,"transactions":9,"vwap":263},"2025-11-13",360900,{"date":1677,"open":1196,"high":1402,"low":1164,"close":1087,"change":475,"percent_change":434,"volume":1678,"transactions":9,"vwap":1087},"2025-11-12",651000,{"date":1680,"open":1080,"high":303,"low":263,"close":1224,"change":1145,"percent_change":1348,"volume":1681,"transactions":9,"vwap":1224},"2025-11-11",393300,{"date":1683,"open":252,"high":832,"low":252,"close":264,"change":533,"percent_change":1684,"volume":1685,"transactions":9,"vwap":264},"2025-11-10",1.59,522200,{"date":1687,"open":1521,"high":1550,"low":1453,"close":253,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":253},"2025-11-07",0.88,2.56,586900,{"date":1692,"open":1693,"high":1590,"low":1694,"close":1695,"change":957,"percent_change":1190,"volume":1696,"transactions":9,"vwap":1695},"2025-11-06",34.62,34.080002,34.34,556500,{"date":1698,"open":1507,"high":1438,"low":1699,"close":1693,"change":1129,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1693},"2025-11-05",33.87,1.55,481700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1583,"change":673,"percent_change":664,"volume":1707,"transactions":9,"vwap":1583},"2025-11-04",34.18,34.23,33.74,319400,{"date":1709,"open":1573,"high":1710,"low":1507,"close":1711,"change":222,"percent_change":223,"volume":1712,"transactions":9,"vwap":1711},"2025-11-03",34.48,34.25,530100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1567,"change":1355,"percent_change":1103,"volume":1718,"transactions":9,"vwap":1567},"2025-10-31",33.85,34.45,33.61,477000,{"date":1720,"open":1704,"high":1721,"low":1489,"close":1722,"change":1160,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-30",34.36,34.02,-0.85,290000,{"date":1726,"open":1705,"high":1727,"low":1507,"close":1728,"change":904,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-29",34.49,34.31,-0.98,586200,{"date":1732,"open":1733,"high":1734,"low":1711,"close":1467,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1467},"2025-10-28",34.32,35.0099983,0.41,1.2,452200,{"date":1739,"open":1574,"high":1740,"low":1741,"close":1742,"change":1551,"percent_change":573,"volume":1743,"transactions":9,"vwap":1742},"2025-10-27",34.52,33.94,34.24,385100,{"date":1745,"open":1746,"high":1710,"low":1516,"close":1574,"change":708,"percent_change":1360,"volume":1747,"transactions":9,"vwap":1574},"2025-10-24",34.38,293800,{"date":1749,"open":1750,"high":1710,"low":1751,"close":231,"change":1551,"percent_change":573,"volume":1752,"transactions":9,"vwap":231},"2025-10-23",34.26,33.98,383100,{"date":1754,"open":1188,"high":232,"low":1742,"close":1750,"change":808,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1750},"2025-10-22",-1.18,463400,{"date":1758,"open":1445,"high":1205,"low":1710,"close":1759,"change":673,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-21",34.67,-0.46,312800,{"date":1763,"open":229,"high":1652,"low":1484,"close":207,"change":1129,"percent_change":1700,"volume":1764,"transactions":9,"vwap":207},"2025-10-20",419500,{"date":1766,"open":1496,"high":1767,"low":1768,"close":241,"change":1045,"percent_change":752,"volume":1769,"transactions":9,"vwap":241},"2025-10-17",34.46,33.86,717300,{"date":1771,"open":1525,"high":1531,"low":1576,"close":1772,"change":1360,"percent_change":612,"volume":1773,"transactions":9,"vwap":1772},"2025-10-16",33.97,665300,{"date":1775,"open":1521,"high":1776,"low":1710,"close":1562,"change":1430,"percent_change":1777,"volume":1678,"transactions":9,"vwap":1562},"2025-10-15",35.31,-0.89,{"date":1779,"open":1711,"high":1734,"low":1452,"close":1189,"change":201,"percent_change":55,"volume":803,"transactions":9,"vwap":1189},"2025-10-14",{"date":1781,"open":1182,"high":1182,"low":1559,"close":1441,"change":1109,"percent_change":69,"volume":1782,"transactions":9,"vwap":1441},"2025-10-13",486600,{"date":1784,"open":1785,"high":1188,"low":1568,"close":1746,"change":149,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1746},"2025-10-10",33.77,1.12,717600,{"date":1789,"open":1582,"high":1790,"low":1791,"close":1496,"change":503,"percent_change":314,"volume":1792,"transactions":9,"vwap":1496},"2025-10-09",34.6,33.9,603900,{"date":1794,"open":1790,"high":1525,"low":242,"close":1795,"change":863,"percent_change":444,"volume":1796,"transactions":9,"vwap":1795},"2025-10-08",34.59,328000,{"date":1798,"open":1506,"high":1799,"low":1800,"close":1693,"change":1447,"percent_change":375,"volume":1801,"transactions":9,"vwap":1693},"2025-10-07",34.77,34.060001,503700,{"date":1803,"open":1750,"high":1790,"low":1496,"close":231,"change":543,"percent_change":1129,"volume":1804,"transactions":9,"vwap":231},"2025-10-06",500100,{"date":1806,"open":1807,"high":1733,"low":1807,"close":1567,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1567},"2025-10-03",33.4,0.76,2.27,501700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1491,"change":1398,"percent_change":139,"volume":1816,"transactions":9,"vwap":1491},"2025-10-02",33.37,33.54,32.82,339300,{"date":1818,"open":1819,"high":1575,"low":1820,"close":1821,"change":779,"percent_change":1176,"volume":1822,"transactions":9,"vwap":1821},"2025-10-01",32.95,32.83,33.19,522800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":344,"percent_change":1584,"volume":1829,"transactions":9,"vwap":1828},"2025-09-30",33.26,33.44,32.74,32.89,442700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":114,"percent_change":863,"volume":1836,"transactions":9,"vwap":1835},"2025-09-29",33.07,33.38,32.8,33.11,593700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1684,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-26",31.97,33.13,31.87,33.12,5.04,1249800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1376,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-25",31.22,31.75,30.98,31.53,1.09,1075100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":904,"percent_change":75,"volume":1858,"transactions":9,"vwap":1857},"2025-09-24",31.57,31.67,31.19,500800,{"date":1860,"open":1847,"high":1861,"low":1862,"close":1850,"change":1109,"percent_change":455,"volume":1863,"transactions":9,"vwap":1850},"2025-09-23",31.65,31.17,360400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1847,"change":1109,"percent_change":48,"volume":1869,"transactions":9,"vwap":1847},"2025-09-22",30.93,31.37,30.72,1247000,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":673,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-19",31.3,30.85,30.91,-0.51,865800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1376,"percent_change":721,"volume":1883,"transactions":9,"vwap":1882},"2025-09-18",30.88,31.2,30.75,31.07,435200,{"date":1885,"open":1886,"high":1867,"low":1887,"close":1888,"change":465,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-17",31.24,30.69,30.73,-1.25,573000,{"date":1892,"open":1881,"high":1880,"low":31,"close":1893,"change":374,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-16",31.12,0.94,457100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":201,"percent_change":385,"volume":1902,"transactions":9,"vwap":1901},"2025-09-15",30.66,30.94,30.53,30.83,553300,{"date":1904,"open":1905,"high":1849,"low":1906,"close":1898,"change":904,"percent_change":1609,"volume":1907,"transactions":9,"vwap":1898},"2025-09-12",30.96,30.57,409400,{"date":1909,"open":1910,"high":1882,"low":1911,"close":1912,"change":1735,"percent_change":84,"volume":1913,"transactions":9,"vwap":1912},"2025-09-11",30.63,30.51,31,590600,{"date":1915,"open":1906,"high":1916,"low":1917,"close":1918,"change":1468,"percent_change":542,"volume":1919,"transactions":9,"vwap":1918},"2025-09-10",30.84,30.52,30.59,465900,{"date":1921,"open":1922,"high":1880,"low":1917,"close":1906,"change":1875,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1906},"2025-09-09",30.97,-1.64,757100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":212,"volume":1932,"transactions":9,"vwap":1930},"2025-09-08",30.62,31.11,30.46,31.08,0.57,531000,{"date":1934,"open":1935,"high":1873,"low":1936,"close":1911,"change":991,"percent_change":1102,"volume":1937,"transactions":9,"vwap":1911},"2025-09-05",30.61,30.29,345100,{"date":1939,"open":1910,"high":1940,"low":1941,"close":1929,"change":870,"percent_change":503,"volume":1942,"transactions":9,"vwap":1929},"2025-09-04",30.76,30.09,425200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1604,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-03",31.43,31.56,30.56,30.64,-2.54,843200,{"date":1952,"open":1953,"high":1954,"low":1881,"close":1954,"change":114,"percent_change":863,"volume":1955,"transactions":9,"vwap":1954},"2025-09-02",31.09,31.44,563800,{"date":1957,"open":1880,"high":1958,"low":1880,"close":1959,"change":1076,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-29",31.73,31.45,-1.13,529500,{"date":1963,"open":1867,"high":1964,"low":1847,"close":1965,"change":699,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-28",32.029999,31.81,1.24,501500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":124,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-27",31.18,31.63,31.01,31.42,0.8,511900,{"date":1977,"open":1905,"high":1978,"low":1979,"close":1862,"change":699,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1862},"2025-08-26",31.23,30.74,1.27,358300,{"date":1983,"open":1948,"high":1984,"low":1985,"close":1986,"change":802,"percent_change":751,"volume":1987,"transactions":9,"vwap":1986},"2025-08-25",30.89,30.33,30.78,544900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1171,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-22",30.07,30.8,30.040001,30.67,2.13,973400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":903,"percent_change":1019,"volume":2002,"transactions":9,"vwap":2001},"2025-08-21",30.13,30.25,29.94,30.030001,560300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1551,"percent_change":779,"volume":2009,"transactions":9,"vwap":2008},"2025-08-20",30.1,30.3,29.87,30.16,757300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1990,"change":815,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1990},"2025-08-19",30,30.35,29.96,0.7,343500,{"date":2018,"open":2019,"high":2000,"low":2020,"close":2021,"change":991,"percent_change":201,"volume":2022,"transactions":9,"vwap":2021},"2025-08-18",29.85,29.75,29.86,309800,{"date":2024,"open":2025,"high":2012,"low":2026,"close":2027,"change":265,"percent_change":602,"volume":2028,"transactions":9,"vwap":2027},"2025-08-15",29.78,29.63,29.81,450600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2021,"change":313,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2021},"2025-08-14",30.42,30.43,29.79,-2,681900,{"date":2037,"open":2038,"high":1927,"low":2039,"close":2040,"change":1135,"percent_change":333,"volume":1503,"transactions":9,"vwap":2040},"2025-08-13",30.4,30.24,30.47,{"date":2042,"open":2043,"high":31,"low":1990,"close":1985,"change":201,"percent_change":533,"volume":2044,"transactions":9,"vwap":1985},"2025-08-12",30.17,453100,{"date":2046,"open":1990,"high":2047,"low":2001,"close":2008,"change":109,"percent_change":847,"volume":2048,"transactions":9,"vwap":2008},"2025-08-11",30.28,552100,{"date":2050,"open":2006,"high":2051,"low":2052,"close":2005,"change":602,"percent_change":254,"volume":2053,"transactions":9,"vwap":2005},"2025-08-08",30.38,29.9,770400,{"date":2055,"open":1972,"high":2056,"low":2057,"close":2058,"change":1614,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-07",31.1,30.059999,30.27,-2.07,579500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1874,"change":1666,"percent_change":1230,"volume":2066,"transactions":9,"vwap":1874},"2025-08-06",31.29,31.79,30.9,581700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":592,"percent_change":395,"volume":2073,"transactions":9,"vwap":2072},"2025-08-05",31.5,31.64,31.26,31.31,494600,{"date":2075,"open":2069,"high":2076,"low":2077,"close":1855,"change":295,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1855},"2025-08-04",31.68,31.28,1.38,321200,{"date":2081,"open":2082,"high":2083,"low":1917,"close":2084,"change":1348,"percent_change":759,"volume":2085,"transactions":9,"vwap":2084},"2025-08-01",31.32,32.59,31.14,803900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1880,"change":222,"percent_change":573,"volume":2091,"transactions":9,"vwap":1880},"2025-07-31",30.81,31.4,30.15,504100,{"date":2093,"open":1861,"high":1861,"low":1873,"close":1893,"change":414,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1893},"2025-07-30",-0.95,421400,{"date":2097,"open":1946,"high":2076,"low":2098,"close":1973,"change":870,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1973},"2025-07-29",31.33,-0.57,392100,{"date":2102,"open":2103,"high":2104,"low":1954,"close":2105,"change":1076,"percent_change":1960,"volume":2106,"transactions":9,"vwap":2105},"2025-07-28",31.91,31.93,31.6,418300,{"date":2108,"open":2109,"high":2109,"low":2103,"close":2110,"change":1140,"percent_change":75,"volume":2111,"transactions":9,"vwap":2110},"2025-07-25",32.4,31.96,318000,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":673,"percent_change":793,"volume":2117,"transactions":9,"vwap":2116},"2025-07-24",32.5,32.15,32.31,392600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":573,"percent_change":780,"volume":2124,"transactions":9,"vwap":2123},"2025-07-23",32.49,32.58,32.25,32.47,624300,{"date":2126,"open":2127,"high":2128,"low":1964,"close":2129,"change":707,"percent_change":1577,"volume":2106,"transactions":9,"vwap":2129},"2025-07-22",32.41,32.45,32.21,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":744,"percent_change":904,"volume":2136,"transactions":9,"vwap":2135},"2025-07-21",32.22,32.53,32.099998,32.29,335000,{"date":2138,"open":2139,"high":2140,"low":2135,"close":2109,"change":1145,"percent_change":1348,"volume":2141,"transactions":9,"vwap":2109},"2025-07-18",32.46,32.64,501100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":863,"percent_change":444,"volume":2148,"transactions":9,"vwap":2147},"2025-07-17",32.38,32.65,32.28,32.42,396200,{"date":2150,"open":2151,"high":2133,"low":2152,"close":2128,"change":1355,"percent_change":333,"volume":2153,"transactions":9,"vwap":2128},"2025-07-16",32.34,32.09,495300,{"date":2155,"open":2114,"high":2156,"low":2157,"close":2158,"change":444,"percent_change":957,"volume":2159,"transactions":9,"vwap":2158},"2025-07-15",32.56,32.17,32.3,380800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":114,"percent_change":863,"volume":2166,"transactions":9,"vwap":2165},"2025-07-14",32.35,32.67,32.23,32.39,547300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2109,"change":772,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2109},"2025-07-11",32.76,32.85,32.07,-1.37,390500,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2170,"change":707,"percent_change":275,"volume":2178,"transactions":9,"vwap":2170},"2025-07-10",32.68,33.24,344400,{"date":2180,"open":2177,"high":2181,"low":2182,"close":2183,"change":1577,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-09",33.34,32.87,32.93,-0.75,293600,{"date":2187,"open":29,"high":1833,"low":2188,"close":2189,"change":897,"percent_change":897,"volume":2190,"transactions":9,"vwap":2189},"2025-07-08",32.86,33.18,416700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2189,"change":1777,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2189},"2025-07-07",33.91,34.22,32.94,-2.61,598100,{"date":2199,"open":2200,"high":1742,"low":1568,"close":2201,"change":286,"percent_change":889,"volume":2202,"transactions":9,"vwap":2201},"2025-07-03",34.0099983,34.07,186900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":190,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-02",33.55,34.029999,33.29,33.79,0.72,315500,{"date":2212,"open":2213,"high":2214,"low":1833,"close":2205,"change":991,"percent_change":1355,"volume":2215,"transactions":9,"vwap":2205},"2025-07-01",33.6,33.69,280900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":758,"percent_change":1122,"volume":2222,"transactions":9,"vwap":2221},"2025-06-30",33.59,33.8,33.43,33.5,588200,{"date":2224,"open":1490,"high":1733,"low":1575,"close":2225,"change":1160,"percent_change":1454,"volume":2226,"transactions":9,"vwap":2225},"2025-06-27",33.57,464500,{"date":2228,"open":2229,"high":1507,"low":2229,"close":1768,"change":134,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1768},"2025-06-26",33.099998,2.36,443900,{"date":2233,"open":2234,"high":1821,"low":2176,"close":2235,"change":758,"percent_change":1122,"volume":2236,"transactions":9,"vwap":2235},"2025-06-25",33,33.080002,395300,{"date":2238,"open":2234,"high":2213,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-06-24",32.91,33.15,0.48,1.47,385300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2163,"change":1135,"percent_change":295,"volume":2249,"transactions":9,"vwap":2163},"2025-06-23",32.36,33.02,32.33,398200,{"date":2251,"open":1835,"high":2252,"low":2171,"close":2133,"change":743,"percent_change":1243,"volume":2253,"transactions":9,"vwap":2133},"2025-06-20",33.25,706200,{"date":2255,"open":1842,"high":1842,"low":2256,"close":2257,"change":633,"percent_change":1097,"volume":2258,"transactions":9,"vwap":2257},"2025-06-18",32.48,32.57,481900,{"date":2260,"open":2261,"high":2252,"low":1827,"close":1835,"change":265,"percent_change":807,"volume":2262,"transactions":9,"vwap":1835},"2025-06-17",33.22,445100,{"date":2264,"open":2265,"high":2266,"low":1840,"close":2267,"change":847,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-16",33.14,33.75,33.16,0.61,441700,{"date":2271,"open":2208,"high":1569,"low":2272,"close":2273,"change":1225,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-13",32.92,32.96,-2.6,653400,{"date":2277,"open":1741,"high":1694,"low":2205,"close":1576,"change":847,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1576},"2025-06-12",0.59,365500,{"date":2281,"open":1483,"high":2282,"low":2247,"close":1492,"change":144,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1492},"2025-06-11",33.88,0.96,523500,{"date":2286,"open":2287,"high":2205,"low":2267,"close":2288,"change":903,"percent_change":465,"volume":2289,"transactions":9,"vwap":2288},"2025-06-10",33.17,33.32,438700,{"date":2291,"open":2292,"high":2292,"low":2293,"close":1483,"change":1348,"percent_change":870,"volume":2294,"transactions":9,"vwap":1483},"2025-06-09",33.72,33.28,347000,{"date":2296,"open":2297,"high":1492,"low":1491,"close":2298,"change":1541,"percent_change":751,"volume":2299,"transactions":9,"vwap":2298},"2025-06-06",33.53,33.51,184700,{"date":2301,"open":1833,"high":1785,"low":2288,"close":2302,"change":1243,"percent_change":1076,"volume":2303,"transactions":9,"vwap":2302},"2025-06-05",33.39,265400,{"date":2305,"open":1483,"high":2292,"low":2306,"close":2298,"change":201,"percent_change":1644,"volume":2307,"transactions":9,"vwap":2298},"2025-06-04",33.23,268600,{"date":2309,"open":2252,"high":2225,"low":1835,"close":2181,"change":847,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2181},"2025-06-03",0.6,313200,{"date":2313,"open":2229,"high":2314,"low":2169,"close":2265,"change":434,"percent_change":1551,"volume":2315,"transactions":9,"vwap":2265},"2025-06-02",33.27,424900,{"date":2317,"open":2318,"high":2319,"low":2140,"close":1835,"change":1468,"percent_change":109,"volume":2320,"transactions":9,"vwap":1835},"2025-05-30",32.69,33.36,295000,{"date":2322,"open":2221,"high":2218,"low":2323,"close":2324,"change":708,"percent_change":345,"volume":2325,"transactions":9,"vwap":2324},"2025-05-29",32.99,33.09,305600,{"date":2327,"open":1821,"high":1813,"low":1820,"close":2207,"change":434,"percent_change":1551,"volume":2328,"transactions":9,"vwap":2207},"2025-05-28",466000,{"date":2330,"open":2331,"high":2332,"low":2318,"close":1825,"change":643,"percent_change":941,"volume":2333,"transactions":9,"vwap":1825},"2025-05-27",32.9,33.33,567900,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2257,"change":815,"percent_change":211,"volume":2338,"transactions":9,"vwap":2257},"2025-05-23",32.16,32.72,475800,{"date":2340,"open":2341,"high":2144,"low":2342,"close":2246,"change":109,"percent_change":1393,"volume":2343,"transactions":9,"vwap":2246},"2025-05-22",32.02,31.61,276800,{"date":2345,"open":2239,"high":2229,"low":2122,"close":2158,"change":254,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2158},"2025-05-21",-1.7,353200,{"date":2349,"open":2234,"high":2350,"low":2351,"close":2188,"change":903,"percent_change":465,"volume":2352,"transactions":9,"vwap":2188},"2025-05-20",33.49,32.77,433800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2323,"change":285,"percent_change":779,"volume":2358,"transactions":9,"vwap":2323},"2025-05-19",32.52,33.029999,32.51,162100,{"date":2360,"open":2256,"high":2272,"low":2361,"close":1828,"change":129,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1828},"2025-05-16",32.32,1.23,333200,{"date":2365,"open":2076,"high":2366,"low":2076,"close":2120,"change":129,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2120},"2025-05-15",32.61,1.25,341800,{"date":2370,"open":2151,"high":2114,"low":2371,"close":2152,"change":1577,"percent_change":1115,"volume":2372,"transactions":9,"vwap":2152},"2025-05-14",31.83,356800,{"date":2374,"open":2246,"high":2114,"low":2375,"close":2151,"change":2376,"percent_change":1325,"volume":2377,"transactions":9,"vwap":2151},"2025-05-13",31.74,0.37,1108700,{"date":2379,"open":2114,"high":1827,"low":1946,"close":1839,"change":802,"percent_change":154,"volume":2380,"transactions":9,"vwap":1839},"2025-05-12",536600,{"date":2382,"open":2383,"high":2132,"low":1861,"close":2384,"change":758,"percent_change":344,"volume":2385,"transactions":9,"vwap":2384},"2025-05-09",32.080002,31.86,589700,{"date":2387,"open":2388,"high":2388,"low":1861,"close":2104,"change":374,"percent_change":1046,"volume":2389,"transactions":9,"vwap":2104},"2025-05-08",32.24,399200,{"date":2391,"open":2392,"high":2393,"low":1862,"close":2070,"change":2241,"percent_change":1034,"volume":2394,"transactions":9,"vwap":2070},"2025-05-07",31.25,31.84,285400,{"date":2396,"open":2397,"high":2398,"low":2088,"close":2399,"change":1045,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-06",30.92,31.34,31.16,1.07,271800,{"date":2403,"open":2397,"high":2404,"low":2405,"close":1901,"change":266,"percent_change":772,"volume":2406,"transactions":9,"vwap":1901},"2025-05-05",31.030001,30.55,385600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1922,"change":1110,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1922},"2025-05-02",30.5,31.059999,30.22,2.86,554100,{"date":2415,"open":2416,"high":2040,"low":2417,"close":2418,"change":285,"percent_change":1045,"volume":2419,"transactions":9,"vwap":2418},"2025-05-01",30.01,29.19,30.11,424700,{"date":2421,"open":2422,"high":2040,"low":2423,"close":2416,"change":533,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2416},"2025-04-30",29.45,29,1.9,383400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2422,"change":286,"percent_change":2283,"volume":2431,"transactions":9,"vwap":2422},"2025-04-29",29.23,29.5,28.91,455100,{"date":2433,"open":2423,"high":2434,"low":2435,"close":2436,"change":1447,"percent_change":233,"volume":2437,"transactions":9,"vwap":2436},"2025-04-28",29.2,28.9,29.17,387200,{"date":2439,"open":2435,"high":2440,"low":2441,"close":2435,"change":863,"percent_change":1509,"volume":2442,"transactions":9,"vwap":2435},"2025-04-25",29.049999,28.76,489800,{"date":2444,"open":2445,"high":2417,"low":2446,"close":2447,"change":1541,"percent_change":1626,"volume":2448,"transactions":9,"vwap":2447},"2025-04-24",28.73,28.68,28.93,1290700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":897,"percent_change":897,"volume":2455,"transactions":9,"vwap":2454},"2025-04-23",29.4,29.89,28.8,28.81,484200,{"date":182,"open":2457,"high":2458,"low":178,"close":2454,"change":1931,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2454},28.24,29.030001,2.02,308800]