[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIPC":3,"homepage-market-summary":34,"stock-historical-BIPC":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BIPC","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 Corporation Class A Exchangeable Subordinate Voting Shares","NYSE",null,"Common Stock","Brookfield Infrastructure Corp is an indirect subsidiary of the partnership of the diversified infrastructure owner and operators. Its business is comprised of a U.K. regulated distribution operation, a Brazilian regulated natural gas transmission operation and an international intermodal logistics operation. Geographically, the company generates a majority of its revenue from Brazil and rest from United Kingdom, United States, France, Switzerland, Singapore, China, Denmark, Hong Kong, Germany and Others.","250,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},4.9659,1.82,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},36.65,36.36,37.025,36.19,35.92,0.73,2.03,1147622.005464,17170,36.6242,51.72,34.18,920848.1539321035,14.1,1636,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,44,51,58,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":24,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":183},365,1000,{"period_high":29,"period_low":30,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},826330,301610586.636958,2.75,"2025-04-22",[184,185,195,205,215,226,237,248,259,269,280,290,300,308,318,328,338,349,360,370,381,392,402,411,422,433,444,455,466,475,484,495,505,515,525,535,546,554,565,574,584,590,599,609,619,630,641,652,663,673,682,693,702,713,721,730,736,743,750,757,763,771,777,785,791,798,804,811,819,827,833,840,847,854,860,868,876,883,887,895,903,911,918,924,931,936,942,948,955,963,970,977,985,993,998,1004,1011,1019,1025,1032,1037,1044,1050,1056,1062,1070,1078,1084,1091,1098,1104,1109,1116,1120,1126,1132,1138,1144,1150,1156,1164,1171,1180,1185,1192,1196,1204,1211,1216,1222,1228,1237,1243,1250,1258,1266,1273,1278,1287,1296,1305,1312,1320,1327,1336,1343,1350,1359,1367,1374,1381,1389,1397,1405,1411,1418,1425,1434,1442,1451,1460,1467,1475,1482,1490,1499,1505,1512,1519,1526,1532,1540,1547,1555,1563,1570,1576,1584,1593,1601,1607,1615,1622,1629,1637,1642,1648,1653,1659,1666,1673,1680,1688,1693,1699,1704,1711,1719,1727,1733,1739,1747,1752,1759,1765,1771,1776,1781,1788,1792,1796,1803,1808,1812,1820,1827,1834,1840,1847,1852,1857,1863,1869,1875,1883,1888,1894,1900,1906,1910,1916,1923,1930,1938,1943,1949,1953,1961,1968,1974,1980,1985,1990,1995,2000,2004,2009,2014,2019,2026,2034,2039,2045,2051,2057,2062,2069,2076,2081,2085,2091,2095,2100,2104,2108,2112,2116,2122,2127,2132,2136,2140,2144,2148,2153,2156,2160,2164,2171,2176,2182,2187,2191,2195,2201,2206,2212,2216,2221,2227,2230,2234,2238,2243,2247,2252,2257,2263,2268,2272,2277,2282,2289,2294,2299,2306,2310,2317,2322,2326,2332,2336,2341,2345,2351,2355,2361,2368,2372,2377,2381,2387,2393,2398,2402,2406,2411,2416,2421,2425,2428,2431,2435,2438,2442,2445,2451,2456,2461,2464,2468,2473,2478,2483,2487,2492,2498,2503,2506,2511,2515,2519,2523,2528,2533,2540,2546,2554,2562,2568,2573,2579,2584,2591,2597],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":186,"open":187,"high":188,"low":189,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",35.37,36.05,35.33,0.31,0.87,1249240.656309,17447,35.7879,{"date":196,"open":23,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",36.01,35.44,35.61,-0.08,-0.22,1178349.620646,17477,35.7028,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",34.8,35.69,34.57,0.7,2,1052177.164965,15716,35.314,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",34.9,35.25,34.6,34.99,0.03,0.09,1083270.012283,14714,34.9315,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",34.68,35.1,34.5,34.96,0.43,1.25,845764.466323,13590,34.88,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",35.45,35.7,34.4,34.53,-0.95,-2.68,1282970.986425,16596,34.7123,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",35.75,35.835,35.355,35.48,-0.53,-1.47,852365.955062,14395,35.5845,{"date":260,"open":261,"high":262,"low":263,"close":197,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",36.18,36.58,35.88,-0.14,-0.39,1273437.780511,18548,36.1202,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",36.37,36.46,36.0675,36.15,-0.24,-0.66,881504.986251,14556,36.2083,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":140,"volume":287,"transactions":288,"vwap":289},"2026-09-18",36.08,36.43,35.54,36.39,0.24,1551517.197273,13870,36.1711,{"date":291,"open":292,"high":293,"low":294,"close":274,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",35.97,36.49,35.66,0.45,1.26,972820.965445,14995,36.1557,{"date":301,"open":302,"high":303,"low":252,"close":240,"change":304,"percent_change":305,"volume":306,"transactions":27,"vwap":307},"2026-09-16",35.575,36.17,0.5,1.42,1201504.958443,35.8002,{"date":309,"open":310,"high":303,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",35.9,35.19,35.2,-0.62,-1.73,1487086.536225,19963,35.5353,{"date":319,"open":320,"high":321,"low":229,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",36.95,36.97,35.82,-1.19,-3.22,1811118.039318,25483,35.7058,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":105,"volume":335,"transactions":336,"vwap":337},"2026-09-11",37.14,37.33,36.74,37.01,0.37,996442.888121,16634,36.957,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",36.71,37.08,36.52,36.64,-0.48,-1.29,1456701.503791,18685,36.7437,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",37.69,37.8,36.6746,37.12,-0.38,-1.01,935545.912146,13418,37.0523,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":130,"volume":367,"transactions":368,"vwap":369},"2026-09-08",37.39,37.95,37.1654,37.5,0.15,1296288.343978,16311,37.5717,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",36.78,37.45,36.77,37.35,0.11,0.3,956835.99778,14022,37.1294,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",36.86,37.26,36.2,37.24,0.63,1.72,1480648.496817,21177,36.8928,{"date":393,"open":394,"high":395,"low":262,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",37.58,37.67,36.61,-0.78,-2.09,1432912.726893,18223,36.8823,{"date":403,"open":404,"high":405,"low":19,"close":362,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",38.14,38.18,-0.83,-2.17,1638948.56004,20947,37.2482,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",38.44,38.52,37.81,38.22,-0.41,-1.06,750227.821655,11856,38.151,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",39.64,39.75,38.615,38.63,-0.75,-1.9,2147640.567317,11496,38.7073,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",39.47,39.6515,39.15,39.38,-0.2,-0.51,957708.543709,11943,39.3993,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",39.59,39.775,39.35,39.58,-0.05,-0.13,1174497.312325,12080,39.5669,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",39.28,40.01,39.14,39.63,0.41,1.05,813979.78724,16066,39.7085,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":406,"volume":472,"transactions":473,"vwap":474},"2026-08-24",39.5,38.96,39.22,-0.33,637087.762163,14008,39.1481,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":450,"percent_change":451,"volume":481,"transactions":482,"vwap":483},"2026-08-21",39.96,40.31,39.36,39.55,644377.011869,11752,39.5909,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",40.07,40.385,39.42,39.6,-0.47,-1.17,559850.979142,11952,39.7159,{"date":496,"open":497,"high":498,"low":499,"close":486,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",39.33,40.12,39.3025,1.07,2.74,584095.014038,13343,39.8649,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",39.91,38.98,39,-0.5,-1.27,749717.232351,15570,39.1802,{"date":516,"open":517,"high":518,"low":519,"close":468,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",40.28,40.38,39.43,-0.94,-2.32,636738.603236,12988,39.6827,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":276,"volume":532,"transactions":533,"vwap":534},"2026-08-14",40.54,40.85,40.16,40.44,-0.27,578224.002845,12713,40.4453,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",40.26,40.82,40.08,40.71,0.59,1.47,731291.57105,13235,40.4727,{"date":547,"open":548,"high":146,"low":549,"close":498,"change":550,"percent_change":155,"volume":551,"transactions":552,"vwap":553},"2026-08-12",40.22,40,0.14,1095568.878441,20624,40.2731,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",38.54,40.37,38.47,39.98,1.7,4.44,1194136.347336,25157,39.8867,{"date":566,"open":448,"high":479,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",38.185,38.28,-1.18,-2.99,1777327.024848,23398,38.548,{"date":575,"open":576,"high":537,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",39.79,39.04,39.46,-0.17,-0.43,1026193.293956,17559,39.4995,{"date":585,"open":517,"high":586,"low":488,"close":460,"change":440,"percent_change":511,"volume":587,"transactions":588,"vwap":589},"2026-08-06",40.425,1430027.988757,18236,39.7141,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":275,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",40.5,39.52,40.14,-0.59,1582100.999803,19830,40.0664,{"date":600,"open":601,"high":602,"low":603,"close":518,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",40.27,40.67,39.65,-0.03,-0.07,1286618.820827,19520,40.3397,{"date":610,"open":611,"high":612,"low":518,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",42.06,42.39,40.41,-1.89,-4.47,810723.095643,13607,41.0518,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",42,45.23,41.9,42.3,-0.29,-0.68,1548632.274928,21016,42.7815,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",43.46,44.68,42.53,42.59,-0.64,-1.48,982068.256235,18854,43.4381,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",42.64,43.395,42.355,43.23,0.71,1.67,1428764.572281,22501,42.9055,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",41.22,42.61,40.955,42.52,1.63,3.99,879211.92525,17385,42.0429,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",41.87,40.51,40.89,-0.67,-1.61,863846.031767,15179,40.8238,{"date":674,"open":621,"high":675,"low":676,"close":677,"change":450,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",42.26,41.195,41.56,-0.12,848507.396554,16428,41.7285,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",40.1,41.71,40.03,41.61,0.86,2.11,2099929.290338,33414,41.2375,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":275,"percent_change":595,"volume":699,"transactions":700,"vwap":701},"2026-07-22",40.86,41.18,40.35,40.75,2630250.375676,38029,40.7177,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",40.95,41.09,40.495,40.99,0.44,1.09,577963.757539,10832,40.898,{"date":714,"open":715,"high":716,"low":529,"close":717,"change":604,"percent_change":605,"volume":718,"transactions":719,"vwap":720},"2026-07-20",40.61,41.02,40.55,523104.33733,10224,40.5666,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",40.19,40.66,40.18,40.58,0.07,0.17,700200,{"date":731,"open":732,"high":538,"low":733,"close":666,"change":222,"percent_change":734,"volume":735,"transactions":9,"vwap":666},"2026-07-16",40.4,40.23,0.22,512300,{"date":737,"open":733,"high":738,"low":739,"close":740,"change":647,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",40.995,39.99,40.42,1.79,614200,{"date":744,"open":460,"high":745,"low":746,"close":747,"change":145,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",40.02,39.54,39.71,0.81,535200,{"date":751,"open":747,"high":752,"low":448,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",39.968,39.39,-0.16,-0.4,532200,{"date":758,"open":759,"high":760,"low":759,"close":480,"change":334,"percent_change":761,"volume":762,"transactions":9,"vwap":480},"2026-07-10",39.3,39.85,0.94,578500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":254,"volume":770,"transactions":9,"vwap":768},"2026-07-09",39.57,39.95,39.07,39.18,-0.21,538700,{"date":772,"open":773,"high":578,"low":774,"close":753,"change":334,"percent_change":775,"volume":776,"transactions":9,"vwap":753},"2026-07-08",38.76,38.57,0.95,796700,{"date":778,"open":779,"high":780,"low":509,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",39.62,39.785,39.02,-0.35,-0.89,582600,{"date":786,"open":787,"high":765,"low":788,"close":789,"change":334,"percent_change":775,"volume":790,"transactions":9,"vwap":789},"2026-07-06",39.09,38.94,39.37,763300,{"date":792,"open":558,"high":793,"low":794,"close":509,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":509},"2026-07-02",39.080002,38.37,0.79,2.07,647700,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":625,"percent_change":428,"volume":803,"transactions":9,"vwap":802},"2026-07-01",38.75,39.0050011,38.21,591900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":450,"percent_change":451,"volume":810,"transactions":9,"vwap":809},"2026-06-30",38.46,38.87,38.07,38.5,781000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":595,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-29",38.86,39.27,37.93,38.55,-1.51,1088700,{"date":820,"open":821,"high":822,"low":823,"close":459,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":459},"2026-06-26",38.89,39.73,38.65,0.48,1.24,3362300,{"date":828,"open":781,"high":829,"low":558,"close":830,"change":769,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-25",39.48,38.66,-0.54,1032000,{"date":834,"open":835,"high":836,"low":837,"close":807,"change":727,"percent_change":838,"volume":839,"transactions":9,"vwap":807},"2026-06-24",38.8,39.095001,38.48,0.18,915600,{"date":841,"open":842,"high":843,"low":844,"close":835,"change":761,"percent_change":845,"volume":846,"transactions":9,"vwap":835},"2026-06-23",37.89,38.85,37.435,2.48,1089400,{"date":848,"open":849,"high":765,"low":352,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",39.19,37.86,-1.75,-4.42,1096500,{"date":855,"open":446,"high":856,"low":437,"close":857,"change":377,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-18",39.93,39.61,0.76,1496900,{"date":861,"open":478,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",40.63,39.25,39.31,-1.31,-3.23,975000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":125,"volume":875,"transactions":9,"vwap":873},"2026-06-16",40.59,41,40.125,40.62,0.1,843900,{"date":877,"open":878,"high":707,"low":879,"close":880,"change":376,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-15",40.74,40.29,40.52,0.27,658800,{"date":884,"open":885,"high":705,"low":478,"close":613,"change":450,"percent_change":678,"volume":886,"transactions":9,"vwap":613},"2026-06-12",40.45,825900,{"date":888,"open":889,"high":890,"low":613,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",41.58,41.915,40.46,-0.85,-2.06,1374500,{"date":896,"open":897,"high":898,"low":707,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",41.28,41.68,41.31,0.12,0.29,828100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":295,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",41.049999,41.41,40.47,41.19,1.1,1029100,{"date":912,"open":913,"high":914,"low":862,"close":878,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":878},"2026-06-08",41.63,41.925,-0.57,-1.38,780100,{"date":919,"open":889,"high":920,"low":921,"close":899,"change":922,"percent_change":668,"volume":923,"transactions":9,"vwap":899},"2026-06-05",41.89,40.94,-0.28,602900,{"date":925,"open":926,"high":927,"low":870,"close":928,"change":929,"percent_change":387,"volume":930,"transactions":9,"vwap":928},"2026-06-04",41.74,41.77,41.59,0.26,734800,{"date":932,"open":933,"high":926,"low":715,"close":934,"change":727,"percent_change":728,"volume":935,"transactions":9,"vwap":934},"2026-06-03",41.14,41.33,1569100,{"date":937,"open":938,"high":939,"low":540,"close":940,"change":929,"percent_change":387,"volume":941,"transactions":9,"vwap":940},"2026-06-02",40.76,41.82,41.26,860500,{"date":943,"open":654,"high":944,"low":945,"close":871,"change":254,"percent_change":946,"volume":947,"transactions":9,"vwap":871},"2026-06-01",42.049999,40.91,-1.28,981400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":831,"percent_change":946,"volume":954,"transactions":9,"vwap":953},"2026-05-29",41.51,41.98,40.983,41.53,998300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":233,"volume":962,"transactions":9,"vwap":960},"2026-05-28",41.35,42.345,41.248,42.07,0.52,945500,{"date":964,"open":965,"high":965,"low":938,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",42.11,41.55,-0.45,-1.07,1367400,{"date":971,"open":972,"high":973,"low":957,"close":621,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":621},"2026-05-26",42.56,42.79,-0.15,-0.36,1408600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-22",42.43,42.58,42.0099983,42.15,0,1124000,{"date":986,"open":987,"high":988,"low":989,"close":982,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":982},"2026-05-21",41.48,42.82,41.21,0.62,1.49,1295500,{"date":994,"open":716,"high":685,"low":995,"close":953,"change":996,"percent_change":991,"volume":997,"transactions":9,"vwap":953},"2026-05-20",40.68,0.61,1293600,{"date":999,"open":1000,"high":899,"low":537,"close":1001,"change":1002,"percent_change":900,"volume":1003,"transactions":9,"vwap":1001},"2026-05-19",40.78,40.92,0.05,1183100,{"date":1005,"open":766,"high":1006,"low":766,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-18",41.0099983,40.87,1.21,3.05,1037300,{"date":1012,"open":460,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",40.33,39.099998,39.66,-0.56,-1.39,1240600,{"date":1020,"open":1021,"high":1022,"low":723,"close":548,"change":265,"percent_change":1023,"volume":1024,"transactions":9,"vwap":548},"2026-05-14",41.080002,41.49,-0.96,1404700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":715,"change":1030,"percent_change":1002,"volume":1031,"transactions":9,"vwap":715},"2026-05-13",40.525,40.795,39.77,0.02,970200,{"date":1033,"open":1034,"high":995,"low":497,"close":870,"change":500,"percent_change":1035,"volume":1036,"transactions":9,"vwap":870},"2026-05-12",39.585,2.71,731100,{"date":1038,"open":1039,"high":1040,"low":509,"close":593,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":593},"2026-05-11",39.049999,39.885,0.53,1.36,1108300,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":974,"percent_change":355,"volume":1049,"transactions":9,"vwap":1048},"2026-05-08",39.32,38.39,38.99,724600,{"date":1051,"open":446,"high":1052,"low":1053,"close":459,"change":1054,"percent_change":520,"volume":1055,"transactions":9,"vwap":459},"2026-05-07",39.67,38.91,-0.37,998700,{"date":1057,"open":837,"high":603,"low":558,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",39.51,1.51,3.97,2099300,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",37,38.12,38,0.91,2.45,1066500,{"date":1071,"open":1064,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",37.43,36.38,37.09,-0.32,-0.86,1806000,{"date":1079,"open":330,"high":1080,"low":283,"close":1081,"change":461,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-01",37.7,37.41,1.11,2193300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1064,"change":1059,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1064},"2026-04-30",35.71,37.34,35.65,4.25,2386200,{"date":1092,"open":1093,"high":1093,"low":30,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",40.2,35.49,-4.29,-10.78,5885200,{"date":1099,"open":527,"high":873,"low":425,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-28",39.78,-0.76,-1.87,740000,{"date":1105,"open":1106,"high":966,"low":557,"close":527,"change":471,"percent_change":1107,"volume":1108,"transactions":9,"vwap":527},"2026-04-27",41.16,-0.81,1046000,{"date":1110,"open":1111,"high":945,"low":1112,"close":1007,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1007},"2026-04-24",40.34,40.11,0.47,1.16,618900,{"date":1117,"open":1093,"high":1118,"low":529,"close":732,"change":150,"percent_change":775,"volume":1119,"transactions":9,"vwap":732},"2026-04-23",40.64,487100,{"date":1121,"open":667,"high":1122,"low":1123,"close":745,"change":428,"percent_change":1124,"volume":1125,"transactions":9,"vwap":745},"2026-04-22",41.45,39.81,-1.84,790100,{"date":1127,"open":898,"high":1128,"low":995,"close":1129,"change":1076,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-21",41.97,40.77,-2.07,694100,{"date":1133,"open":1134,"high":1135,"low":889,"close":913,"change":471,"percent_change":1136,"volume":1137,"transactions":9,"vwap":913},"2026-04-20",41.78,42.428,-0.79,601100,{"date":1139,"open":1140,"high":1141,"low":687,"close":1142,"change":190,"percent_change":162,"volume":1143,"transactions":9,"vwap":1142},"2026-04-17",41.995,42.29,41.96,615500,{"date":1145,"open":1146,"high":1146,"low":1122,"close":1147,"change":1076,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-16",42.725,41.65,-2.02,651900,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":678,"percent_change":922,"volume":1155,"transactions":9,"vwap":1154},"2026-04-15",42.42,42.865,42.51,769300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":461,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-14",42.24,42.83,42.060001,42.63,0.97,745500,{"date":1165,"open":939,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":824,"volume":1170,"transactions":9,"vwap":1168},"2026-04-13",42.23,41.38,42.22,0.2,821700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-10",42.099998,42.6,41.94,42.02,-0.04,-0.1,558900,{"date":1181,"open":953,"high":1182,"low":1106,"close":1160,"change":1183,"percent_change":795,"volume":1184,"transactions":9,"vwap":1160},"2026-04-09",42.21,0.33,884900,{"date":1186,"open":889,"high":1187,"low":1188,"close":1189,"change":709,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-08",42.16,41.17,41.73,2.68,969400,{"date":1193,"open":613,"high":1194,"low":725,"close":1118,"change":376,"percent_change":881,"volume":1195,"transactions":9,"vwap":1118},"2026-04-07",40.72,1207000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":70,"volume":1203,"transactions":9,"vwap":1201},"2026-04-06",40.17,40.6,40.029999,40.53,0.36,780600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1198,"change":387,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1198},"2026-04-02",39.11,40.25,38.92,1.59,674000,{"date":1212,"open":1100,"high":1213,"low":1214,"close":746,"change":1030,"percent_change":1002,"volume":1215,"transactions":9,"vwap":746},"2026-04-01",40.215,39.44,1081700,{"date":1217,"open":1218,"high":746,"low":1219,"close":593,"change":63,"percent_change":1220,"volume":1221,"transactions":9,"vwap":593},"2026-03-31",38.83,38.43,3.1,1254900,{"date":1223,"open":404,"high":1224,"low":395,"close":1225,"change":1226,"percent_change":1059,"volume":1227,"transactions":9,"vwap":1225},"2026-03-30",38.79,38.33,0.57,1445300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-27",38.41,38.53,37.555,37.76,-0.92,-2.38,2211400,{"date":1238,"open":1239,"high":807,"low":415,"close":1240,"change":232,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",37.88,38.68,1.12,1666000,{"date":1244,"open":1230,"high":1218,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-25",37.97,38.25,0.08,0.21,1866200,{"date":1251,"open":1252,"high":1253,"low":1081,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-24",38.58,38.7,38.17,-0.69,-1.78,2350900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":813,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":813},"2026-03-23",40.925,41.044998,38.73,-1.99,-4.87,2137300,{"date":1267,"open":1268,"high":1269,"low":666,"close":528,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":528},"2026-03-20",41.85,41.95,-0.6,-1.45,2011200,{"date":1274,"open":871,"high":1275,"low":938,"close":1122,"change":1276,"percent_change":190,"volume":1277,"transactions":9,"vwap":1122},"2026-03-19",42.71,0.13,1869900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-18",42.4,42.57,41.07,41.32,-1.57,-3.66,1703700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-17",46.73,46.88,42.825,42.89,-3.35,-7.24,1604500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-16",47.83,48.45,46.23,46.24,-0.58,-1.24,800700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":200,"percent_change":579,"volume":1311,"transactions":9,"vwap":1310},"2026-03-13",47.21,47.61,46.7,46.82,674100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":626,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-12",46.87,47.325,46.35,46.9,-1.43,796600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1226,"percent_change":1008,"volume":1326,"transactions":9,"vwap":1325},"2026-03-11",46.71,47.99,46.625,47.58,606800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-10",45.98,47.185,45.96,47.0099983,0.8,1.73,476900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":625,"percent_change":313,"volume":1342,"transactions":9,"vwap":1341},"2026-03-09",45.91,46.37,45.18,46.21,637400,{"date":1344,"open":1345,"high":1289,"low":1346,"close":1347,"change":1348,"percent_change":491,"volume":1349,"transactions":9,"vwap":1347},"2026-03-06",46.11,45.62,46.5,-0.55,634500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-05",48.23,48.3,46.76,47.049999,-1.68,-3.45,792400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1054,"volume":1366,"transactions":9,"vwap":1364},"2026-03-04",49.029999,49.265,48.31,48.73,-0.18,623700,{"date":1368,"open":1363,"high":1369,"low":1370,"close":1371,"change":1101,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-03",49.080002,47.63,48.91,-1.53,1193700,{"date":1375,"open":1376,"high":1377,"low":1353,"close":1378,"change":769,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-02",49.69,50.215,49.67,-0.42,902700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":579,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-27",49.46,50.29,48.98,49.88,-0.34,733600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":858,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-26",49.28,50.27,49.15,50.049999,1.54,413500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":881,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-25",49.0099983,49.37,48.65,49.29,0.55,534800,{"date":1406,"open":1407,"high":1393,"low":1363,"close":1408,"change":1409,"percent_change":991,"volume":1410,"transactions":9,"vwap":1408},"2026-02-24",48.56,49.02,0.72,504800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1353,"change":1113,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1353},"2026-02-23",47.8,48.78,47.57,0.98,540700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1298,"change":858,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1298},"2026-02-20",47.16,47.965,46.83,1.61,674700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-19",48.099998,48.255,46.96,47.07,-1.32,-2.73,796500,{"date":1435,"open":1436,"high":1437,"low":1353,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-18",49.22,49.355,48.39,-0.87,-1.77,713800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-17",49.59,50.095001,48.921,49.26,-0.3,-0.61,725600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-13",50.41,50.51,49.2,49.56,-0.52,-1.04,689000,{"date":1461,"open":1462,"high":29,"low":1463,"close":1464,"change":1234,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-12",51.36,50.060001,50.080002,-1.8,686900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1469,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1469},"2026-02-11",51,51.67,50.64,0.42,0.83,741500,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1042,"volume":1481,"transactions":9,"vwap":1479},"2026-02-10",49.95,50.87,50.58,0.68,596400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":201,"volume":1489,"transactions":9,"vwap":1487},"2026-02-09",49.83,50.32,49.75,49.9,-0.11,660700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",49.7,50.43,49.23,50.0099983,0.93,1.89,741800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1369,"change":450,"percent_change":1178,"volume":1504,"transactions":9,"vwap":1369},"2026-02-05",49.11,49.61,48.631,567800,{"date":1506,"open":1507,"high":1492,"low":1508,"close":1509,"change":1510,"percent_change":1333,"volume":1511,"transactions":9,"vwap":1509},"2026-02-04",49.12,48.72,49.13,0.39,637900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":605,"percent_change":264,"volume":1518,"transactions":9,"vwap":1517},"2026-02-03",48.85,49.307,48.21,48.74,637100,{"date":1520,"open":1521,"high":1371,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-02",47.85,48.81,0.96,2.01,908300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1521,"change":1234,"percent_change":614,"volume":1531,"transactions":9,"vwap":1521},"2026-01-30",48.75,49.099998,47.81,743000,{"date":1533,"open":1289,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-29",49.060001,46.175,48.77,2.33,5.02,1480200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":155,"percent_change":858,"volume":1546,"transactions":9,"vwap":1545},"2026-01-28",46.33,46.53,45.83,46.44,646900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":191,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-27",45.34,46.25,45.26,46.09,1.92,621100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":471,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",45.75,45.89,44.695,45.22,-0.72,872600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1202,"percent_change":1333,"volume":1569,"transactions":9,"vwap":1568},"2026-01-23",45.2,45.56,44.89,45.55,466000,{"date":1571,"open":1565,"high":1572,"low":1573,"close":1574,"change":451,"percent_change":625,"volume":1575,"transactions":9,"vwap":1574},"2026-01-22",46.13,45.17,45.19,726700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1473,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-21",44.73,45.47,44.43,45.32,1.87,792500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-20",45,45.57,44.25,44.49,-1.1,-2.41,841400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":775,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-16",44.615,45.985,44.080002,45.59,2.13,954900,{"date":1602,"open":1603,"high":1604,"low":1589,"close":1605,"change":734,"percent_change":304,"volume":1606,"transactions":9,"vwap":1605},"2026-01-15",44.51,45.099998,44.64,441400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":727,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-14",44.29,44.69,44.09,44.42,0.16,821900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":881,"percent_change":996,"volume":1621,"transactions":9,"vwap":1620},"2026-01-13",44.07,44.648,43.99,44.35,457400,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1597,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1597},"2026-01-12",43.14,44.21,0.82,1.9,537700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1335,"transactions":9,"vwap":1634},"2026-01-09",44.14,44.526,43.175,43.26,-0.99,-2.24,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1588,"change":838,"percent_change":461,"volume":1335,"transactions":9,"vwap":1588},"2026-01-08",44.049999,44.504,43.65,{"date":1643,"open":1578,"high":1644,"low":1645,"close":1617,"change":755,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1617},"2026-01-07",44.836,43.68,-0.9,498300,{"date":1649,"open":1605,"high":1650,"low":1645,"close":1651,"change":755,"percent_change":783,"volume":1652,"transactions":9,"vwap":1651},"2026-01-06",45.007,44.47,1004500,{"date":1654,"open":1604,"high":1655,"low":1580,"close":1656,"change":417,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-05",45.28,44.87,-0.91,809000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1655,"change":678,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1655},"2026-01-02",45.64,45.82,45.049999,-0.26,450800,{"date":1667,"open":1668,"high":1669,"low":1340,"close":1670,"change":264,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-31",45.68,45.7,45.4,-0.31,347800,{"date":1674,"open":1675,"high":1341,"low":1676,"close":1677,"change":1678,"percent_change":418,"volume":1679,"transactions":9,"vwap":1677},"2025-12-30",46,45.49,45.54,-0.49,333200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1448,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-29",46.26,46.61,45.97,46.029999,-0.65,453000,{"date":1689,"open":1339,"high":1690,"low":1691,"close":1542,"change":579,"percent_change":1054,"volume":1692,"transactions":9,"vwap":1542},"2025-12-26",46.48,46.049999,235900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1347,"change":1002,"percent_change":376,"volume":1698,"transactions":9,"vwap":1347},"2025-12-24",46.51,46.68,46.29,219300,{"date":1700,"open":1701,"high":1696,"low":1701,"close":1702,"change":728,"percent_change":334,"volume":1703,"transactions":9,"vwap":1702},"2025-12-23",46.16,46.45,377300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":734,"percent_change":824,"volume":1710,"transactions":9,"vwap":1709},"2025-12-22",46.14,46.66,45.69,46.28,491800,{"date":1712,"open":1713,"high":1702,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-19",45.38,45.09,46.060001,0.6,1.32,775700,{"date":1720,"open":1604,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-18",46.285,44.905,45.46,0.75,1.68,567900,{"date":1728,"open":1729,"high":1560,"low":1730,"close":1731,"change":1448,"percent_change":668,"volume":1732,"transactions":9,"vwap":1731},"2025-12-17",45.080002,43.67,44.71,716500,{"date":1734,"open":1735,"high":1736,"low":1610,"close":1737,"change":531,"percent_change":1270,"volume":1738,"transactions":9,"vwap":1737},"2025-12-16",45.37,45.48,45.0099983,603000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1655,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1655},"2025-12-15",46.58,46.78,45.12,-1.05,-2.27,625400,{"date":1748,"open":1289,"high":1749,"low":1691,"close":1542,"change":1750,"percent_change":520,"volume":1751,"transactions":9,"vwap":1542},"2025-12-12",47.11,-0.44,488600,{"date":1753,"open":1754,"high":1755,"low":1543,"close":1756,"change":1757,"percent_change":1177,"volume":1758,"transactions":9,"vwap":1756},"2025-12-11",47.040001,47.59,46.77,-0.02,598900,{"date":1760,"open":1675,"high":1761,"low":1558,"close":1762,"change":210,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-10",47.09,46.79,1.52,532400,{"date":1766,"open":1767,"high":1430,"low":1768,"close":1552,"change":831,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1552},"2025-12-09",46.67,46.02,-1.16,386100,{"date":1772,"open":1749,"high":1749,"low":1721,"close":1773,"change":1774,"percent_change":1678,"volume":1775,"transactions":9,"vwap":1773},"2025-12-08",46.63,-0.23,530300,{"date":1777,"open":1430,"high":1778,"low":1756,"close":1779,"change":974,"percent_change":1075,"volume":1780,"transactions":9,"vwap":1779},"2025-12-05",47.635,46.86,522100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1332,"change":1276,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1332},"2025-12-04",46.65,47.39,46.54,0.28,683000,{"date":1789,"open":1310,"high":1790,"low":1339,"close":1290,"change":387,"percent_change":1042,"volume":1791,"transactions":9,"vwap":1290},"2025-12-03",47.405,883100,{"date":1793,"open":1677,"high":1690,"low":1586,"close":1550,"change":1717,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1550},"2025-12-02",2.94,869800,{"date":1797,"open":1565,"high":1798,"low":1799,"close":1800,"change":1561,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-01",45.53,44.81,44.93,-1.58,440700,{"date":1804,"open":1581,"high":1805,"low":1560,"close":1806,"change":983,"percent_change":983,"volume":1807,"transactions":9,"vwap":1806},"2025-11-28",45.875,45.65,418600,{"date":1809,"open":1810,"high":1557,"low":1810,"close":1806,"change":688,"percent_change":1553,"volume":1811,"transactions":9,"vwap":1806},"2025-11-26",44.59,427100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1523,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-25",44.040001,44.915,43.805,44.79,2.19,493700,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1458,"volume":1826,"transactions":9,"vwap":1824},"2025-11-24",44.46,43.25,43.83,-0.46,625000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1609,"change":1832,"percent_change":264,"volume":1833,"transactions":9,"vwap":1609},"2025-11-21",44.5,44.65,43.92,-0.06,979900,{"date":1835,"open":1836,"high":1656,"low":1837,"close":1620,"change":1510,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1620},"2025-11-20",44.39,43.76,0.89,531300,{"date":1841,"open":1729,"high":1743,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-19",43.61,43.96,-1.12,-2.48,556500,{"date":1848,"open":1340,"high":1849,"low":1850,"close":1729,"change":983,"percent_change":983,"volume":1851,"transactions":9,"vwap":1729},"2025-11-18",45.345,44.78,412000,{"date":1853,"open":1854,"high":1855,"low":1799,"close":1729,"change":678,"percent_change":531,"volume":1856,"transactions":9,"vwap":1729},"2025-11-17",45.16,45.67,444800,{"date":1858,"open":1723,"high":1859,"low":1860,"close":1565,"change":636,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1565},"2025-11-14",45.472,44.53,-1.4,591400,{"date":1864,"open":1865,"high":1338,"low":1866,"close":1867,"change":377,"percent_change":140,"volume":1868,"transactions":9,"vwap":1867},"2025-11-13",45.44,44.88,45.84,651800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1677,"change":366,"percent_change":1183,"volume":1874,"transactions":9,"vwap":1677},"2025-11-12",45.41,45.61,45.115,399600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":162,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-11",44.55,45.42,44.31,45.39,1.66,510900,{"date":1884,"open":1885,"high":1558,"low":1830,"close":1830,"change":626,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1830},"2025-11-10",45.76,-1.5,508100,{"date":1889,"open":1785,"high":1290,"low":1890,"close":1891,"change":1590,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-07",44.54,45.33,-2.37,805400,{"date":1895,"open":1896,"high":1756,"low":1897,"close":1898,"change":1757,"percent_change":1177,"volume":1899,"transactions":9,"vwap":1898},"2025-11-06",46.38,45.87,46.43,650000,{"date":1901,"open":1902,"high":1783,"low":1903,"close":1702,"change":541,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1702},"2025-11-05",45.93,45.715,1.29,534300,{"date":1907,"open":1670,"high":1331,"low":1549,"close":1908,"change":110,"percent_change":1276,"volume":1909,"transactions":9,"vwap":1908},"2025-11-04",45.86,713300,{"date":1911,"open":1743,"high":1912,"low":1913,"close":1914,"change":56,"percent_change":1915,"volume":910,"transactions":9,"vwap":1914},"2025-11-03",46.145,44.84,45.8,1.08,{"date":1917,"open":1624,"high":1677,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-31",43.035,45.31,1.86,4.28,1064000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1016,"percent_change":511,"volume":1929,"transactions":9,"vwap":1928},"2025-10-30",43.56,43.89,43.16,43.45,366300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1745,"volume":1937,"transactions":9,"vwap":1935},"2025-10-29",44.99,45.040001,43.79,44.0099983,-1.02,541400,{"date":1939,"open":1877,"high":1940,"low":1879,"close":1941,"change":135,"percent_change":1942,"volume":1546,"transactions":9,"vwap":1941},"2025-10-28",45.77,45.029999,1.76,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1588,"change":1365,"percent_change":417,"volume":1948,"transactions":9,"vwap":1588},"2025-10-27",44.34,44.58,43.705,499400,{"date":1950,"open":1663,"high":1574,"low":1951,"close":1580,"change":1774,"percent_change":1457,"volume":1952,"transactions":9,"vwap":1580},"2025-10-24",44.23,464400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":688,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-23",43.7,44.685,43.5,44.66,1.96,491600,{"date":1962,"open":1669,"high":1338,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-22",43.755,43.8,-2.12,-4.62,863200,{"date":1969,"open":1970,"high":1971,"low":1878,"close":1972,"change":1774,"percent_change":510,"volume":1973,"transactions":9,"vwap":1972},"2025-10-21",46.080002,46.12,45.92,482200,{"date":1975,"open":1878,"high":1976,"low":1919,"close":1977,"change":1523,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-20",46.185,46.15,2.12,467000,{"date":1981,"open":1544,"high":1982,"low":1983,"close":1574,"change":1561,"percent_change":1284,"volume":1984,"transactions":9,"vwap":1574},"2025-10-17",46.040001,45.11,828000,{"date":1986,"open":1987,"high":1988,"low":1908,"close":1338,"change":1844,"percent_change":1235,"volume":1989,"transactions":9,"vwap":1338},"2025-10-16",46.99,47.71,676800,{"date":1991,"open":1715,"high":1420,"low":1992,"close":1993,"change":63,"percent_change":1994,"volume":1746,"transactions":9,"vwap":1993},"2025-10-15",45.99,47.029999,2.6,{"date":1996,"open":1997,"high":1345,"low":1998,"close":1867,"change":881,"percent_change":541,"volume":1999,"transactions":9,"vwap":1867},"2025-10-14",45.45,44.86,572000,{"date":2001,"open":1880,"high":1977,"low":1714,"close":1587,"change":901,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1587},"2025-10-13",0.64,619000,{"date":2005,"open":2006,"high":1878,"low":2007,"close":1655,"change":1042,"percent_change":1220,"volume":2008,"transactions":9,"vwap":1655},"2025-10-10",43.87,43.845,878400,{"date":2010,"open":2011,"high":1610,"low":2012,"close":1831,"change":276,"percent_change":637,"volume":2013,"transactions":9,"vwap":1831},"2025-10-09",44.61,43.647,428200,{"date":2015,"open":2016,"high":633,"low":2017,"close":1946,"change":550,"percent_change":145,"volume":2018,"transactions":9,"vwap":1946},"2025-10-08",44.38,43.71,837700,{"date":2020,"open":2021,"high":1743,"low":1617,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-07",44.37,44.44,0.34,0.77,893200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1162,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-06",43.17,44.19,42.96,44.099998,2.25,685200,{"date":2035,"open":1158,"high":2036,"low":621,"close":2037,"change":858,"percent_change":741,"volume":2038,"transactions":9,"vwap":2037},"2025-10-03",43.135,43.13,410500,{"date":2040,"open":966,"high":612,"low":2041,"close":2042,"change":2024,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-02",41.111,42.37,1.85,667900,{"date":2046,"open":2047,"high":1134,"low":2047,"close":2048,"change":824,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-01",40.9,41.6,1.17,400700,{"date":2052,"open":2053,"high":898,"low":2054,"close":2055,"change":531,"percent_change":1686,"volume":2056,"transactions":9,"vwap":2055},"2025-09-30",41.5,40.84,41.12,480700,{"date":2058,"open":871,"high":1022,"low":1007,"close":2059,"change":1472,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-29",41.39,1.03,585100,{"date":2063,"open":2064,"high":696,"low":2065,"close":2066,"change":462,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-26",40.0099983,39.925,40.97,2.63,630400,{"date":2070,"open":2071,"high":2072,"low":437,"close":2073,"change":406,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-25",40.43,40.455,39.92,-2.04,808600,{"date":2077,"open":2078,"high":2079,"low":740,"close":698,"change":605,"percent_change":579,"volume":2080,"transactions":9,"vwap":698},"2025-09-24",40.69,40.98,770100,{"date":2082,"open":507,"high":704,"low":507,"close":538,"change":1473,"percent_change":2083,"volume":2084,"transactions":9,"vwap":538},"2025-09-23",2.08,428600,{"date":2086,"open":540,"high":2087,"low":2088,"close":739,"change":1136,"percent_change":2089,"volume":2090,"transactions":9,"vwap":739},"2025-09-22",41.15,39.94,-1.94,987500,{"date":2092,"open":1283,"high":1283,"low":698,"close":1000,"change":625,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1000},"2025-09-19",-0.71,766800,{"date":2096,"open":2097,"high":933,"low":2097,"close":1282,"change":2002,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1282},"2025-09-18",40.36,1.58,456200,{"date":2101,"open":2102,"high":908,"low":1207,"close":2071,"change":1774,"percent_change":915,"volume":2103,"transactions":9,"vwap":2071},"2025-09-17",40.8,575000,{"date":2105,"open":740,"high":878,"low":2106,"close":724,"change":728,"percent_change":1472,"volume":2107,"transactions":9,"vwap":724},"2025-09-16",40.071999,429300,{"date":2109,"open":529,"high":726,"low":1123,"close":2110,"change":1113,"percent_change":2049,"volume":2111,"transactions":9,"vwap":2110},"2025-09-15",40.49,414500,{"date":2113,"open":478,"high":907,"low":2114,"close":745,"change":595,"percent_change":1271,"volume":2115,"transactions":9,"vwap":745},"2025-09-12",39.84,384200,{"date":2117,"open":2118,"high":724,"low":2119,"close":715,"change":824,"percent_change":2120,"volume":2121,"transactions":9,"vwap":715},"2025-09-11",40.099998,40.060001,1.2,469800,{"date":2123,"open":1112,"high":870,"low":2124,"close":2125,"change":1030,"percent_change":1002,"volume":2126,"transactions":9,"vwap":2125},"2025-09-10",39.965,40.13,623300,{"date":2128,"open":891,"high":2129,"low":2119,"close":1112,"change":510,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1112},"2025-09-09",40.83,-1.23,429400,{"date":2133,"open":2073,"high":873,"low":425,"close":715,"change":210,"percent_change":2134,"volume":2135,"transactions":9,"vwap":715},"2025-09-08",1.75,438300,{"date":2137,"open":856,"high":2138,"low":1058,"close":507,"change":728,"percent_change":232,"volume":2139,"transactions":9,"vwap":507},"2025-09-05",40.39,358500,{"date":2141,"open":746,"high":1029,"low":1218,"close":2142,"change":130,"percent_change":92,"volume":2143,"transactions":9,"vwap":2142},"2025-09-04",39.74,455700,{"date":2145,"open":1052,"high":739,"low":1046,"close":2146,"change":1016,"percent_change":1861,"volume":2147,"transactions":9,"vwap":2146},"2025-09-03",39.34,597400,{"date":2149,"open":2064,"high":2064,"low":1048,"close":2150,"change":1075,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-02",39.9,-0.8,909800,{"date":2154,"open":1093,"high":1001,"low":1112,"close":548,"change":510,"percent_change":2130,"volume":2155,"transactions":9,"vwap":548},"2025-08-29",1072200,{"date":2157,"open":602,"high":2158,"low":2138,"close":1194,"change":1248,"percent_change":961,"volume":2159,"transactions":9,"vwap":1194},"2025-08-28",40.79,501300,{"date":2161,"open":723,"high":2129,"low":725,"close":666,"change":2162,"percent_change":1113,"volume":2163,"transactions":9,"vwap":666},"2025-08-27",0.19,483600,{"date":2165,"open":2166,"high":530,"low":446,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-26",39.7,40.32,0.56,1.41,472700,{"date":2172,"open":557,"high":880,"low":425,"close":2173,"change":668,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-25",39.76,-1.66,402300,{"date":2177,"open":2178,"high":1201,"low":2179,"close":2071,"change":991,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2071},"2025-08-22",39.12,39.040001,3.83,757000,{"date":2183,"open":2184,"high":2185,"low":773,"close":788,"change":605,"percent_change":1365,"volume":2186,"transactions":9,"vwap":788},"2025-08-21",38.81,39.21,465400,{"date":2188,"open":787,"high":1206,"low":1224,"close":2189,"change":1169,"percent_change":961,"volume":2190,"transactions":9,"vwap":2189},"2025-08-20",39.0099983,439300,{"date":2192,"open":1208,"high":2193,"low":2184,"close":2184,"change":604,"percent_change":200,"volume":2194,"transactions":9,"vwap":2184},"2025-08-19",39.49,489800,{"date":2196,"open":2197,"high":1053,"low":2198,"close":2199,"change":900,"percent_change":190,"volume":2200,"transactions":9,"vwap":2199},"2025-08-18",38.88,38.59,38.84,418300,{"date":2202,"open":800,"high":2203,"low":416,"close":2204,"change":2162,"percent_change":56,"volume":2205,"transactions":9,"vwap":2204},"2025-08-15",38.95,38.72,609200,{"date":2207,"open":1093,"high":1093,"low":2208,"close":1231,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1231},"2025-08-14",38.42,-1.69,-4.2,612900,{"date":2213,"open":880,"high":602,"low":2214,"close":548,"change":450,"percent_change":678,"volume":2215,"transactions":9,"vwap":548},"2025-08-13",39.88,738300,{"date":2217,"open":2218,"high":715,"low":856,"close":601,"change":2219,"percent_change":1030,"volume":2220,"transactions":9,"vwap":601},"2025-08-12",40.465,0.01,851500,{"date":2222,"open":2150,"high":879,"low":2223,"close":537,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":537},"2025-08-11",39.72,0.51,1.28,438800,{"date":2228,"open":2150,"high":856,"low":2185,"close":425,"change":221,"percent_change":1247,"volume":2229,"transactions":9,"vwap":425},"2025-08-08",572300,{"date":2231,"open":2232,"high":2232,"low":814,"close":2223,"change":1169,"percent_change":2224,"volume":2233,"transactions":9,"vwap":2223},"2025-08-07",39.86,639900,{"date":2235,"open":2236,"high":2173,"low":1046,"close":593,"change":1030,"percent_change":1002,"volume":2237,"transactions":9,"vwap":593},"2025-08-06",39.555,439500,{"date":2239,"open":2240,"high":449,"low":2241,"close":468,"change":334,"percent_change":775,"volume":2242,"transactions":9,"vwap":468},"2025-08-05",39.13,38.74,639600,{"date":2244,"open":2245,"high":578,"low":1252,"close":2240,"change":210,"percent_change":16,"volume":2246,"transactions":9,"vwap":2240},"2025-08-04",38.67,489900,{"date":2248,"open":821,"high":821,"low":2249,"close":1219,"change":1449,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1219},"2025-08-01",38.11,-1.56,835500,{"date":2253,"open":1029,"high":2254,"low":830,"close":2179,"change":1356,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2179},"2025-07-31",40.965,-4.13,925600,{"date":2258,"open":2259,"high":2260,"low":891,"close":1194,"change":2151,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1194},"2025-07-30",41.62,41.93,-1.93,877100,{"date":2264,"open":1268,"high":1176,"low":2265,"close":2266,"change":983,"percent_change":983,"volume":2267,"transactions":9,"vwap":2266},"2025-07-29",41.475,41.52,535300,{"date":2269,"open":2270,"high":2270,"low":897,"close":2266,"change":769,"percent_change":510,"volume":2271,"transactions":9,"vwap":2266},"2025-07-28",41.72,433600,{"date":2273,"open":2274,"high":2275,"low":899,"close":1189,"change":1247,"percent_change":2162,"volume":2276,"transactions":9,"vwap":1189},"2025-07-25",41.67,41.785,393200,{"date":2278,"open":939,"high":2279,"low":1147,"close":1147,"change":265,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1147},"2025-07-24",42.17,-0.93,496500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":295,"percent_change":1915,"volume":2288,"transactions":9,"vwap":2287},"2025-07-23",41.66,42.2,41.638,42.040001,552400,{"date":2290,"open":2291,"high":2292,"low":1283,"close":928,"change":901,"percent_change":210,"volume":2293,"transactions":9,"vwap":928},"2025-07-22",41.34,41.64,518400,{"date":2295,"open":2266,"high":2284,"low":2296,"close":2297,"change":579,"percent_change":417,"volume":2298,"transactions":9,"vwap":2297},"2025-07-21",41.2,41.3,343400,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":1671,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-18",41.99,41.405,41.47,-0.74,511400,{"date":2307,"open":960,"high":2308,"low":2270,"close":1134,"change":1016,"percent_change":1431,"volume":2309,"transactions":9,"vwap":1134},"2025-07-17",42.36,420700,{"date":2311,"open":905,"high":2312,"low":871,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-16",42.45,42.34,1.3,3.17,626400,{"date":2318,"open":1282,"high":2319,"low":2320,"close":2321,"change":838,"percent_change":708,"volume":1687,"transactions":9,"vwap":2321},"2025-07-15",41.302,40.705,41.040001,{"date":2323,"open":724,"high":2266,"low":724,"close":695,"change":2324,"percent_change":874,"volume":2325,"transactions":9,"vwap":695},"2025-07-14",0.04,535800,{"date":2327,"open":2328,"high":2329,"low":530,"close":538,"change":595,"percent_change":2330,"volume":2331,"transactions":9,"vwap":538},"2025-07-11",41.099998,41.25,-1.42,539800,{"date":2333,"open":1006,"high":2334,"low":528,"close":906,"change":900,"percent_change":901,"volume":2335,"transactions":9,"vwap":906},"2025-07-10",41.83,606400,{"date":2337,"open":2284,"high":2338,"low":2055,"close":2339,"change":355,"percent_change":1657,"volume":2340,"transactions":9,"vwap":2339},"2025-07-09",41.8,41.29,634600,{"date":2342,"open":655,"high":655,"low":2259,"close":2274,"change":1016,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2274},"2025-07-08",-1.33,680700,{"date":2346,"open":2347,"high":2348,"low":960,"close":1166,"change":2280,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1166},"2025-07-07",43.07,43.41,-2.15,681100,{"date":2352,"open":634,"high":2353,"low":2313,"close":1927,"change":647,"percent_change":648,"volume":2354,"transactions":9,"vwap":1927},"2025-07-03",43.3,343300,{"date":2356,"open":2357,"high":2358,"low":2275,"close":2312,"change":334,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2312},"2025-07-02",42.19,42.55,0.88,561000,{"date":2362,"open":2363,"high":2364,"low":2297,"close":2365,"change":824,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-01",41.37,42.445,42.080002,1.15,579000,{"date":2369,"open":665,"high":621,"low":2297,"close":2048,"change":2370,"percent_change":967,"volume":2371,"transactions":9,"vwap":2048},"2025-06-30",-0.19,946100,{"date":2373,"open":989,"high":981,"low":908,"close":2374,"change":1113,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-27",41.79,1.14,997200,{"date":2378,"open":1188,"high":2379,"low":921,"close":1283,"change":1510,"percent_change":775,"volume":2380,"transactions":9,"vwap":1283},"2025-06-26",41.44,490300,{"date":2382,"open":2329,"high":2383,"low":146,"close":2384,"change":636,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-25",41.385,40.93,-1.54,385000,{"date":2388,"open":2338,"high":2389,"low":2390,"close":2391,"change":1613,"percent_change":1510,"volume":2392,"transactions":9,"vwap":2391},"2025-06-24",41.92,41.415,41.57,359800,{"date":2394,"open":2384,"high":2395,"low":2047,"close":906,"change":2002,"percent_change":2396,"volume":2397,"transactions":9,"vwap":906},"2025-06-23",41.645,1.57,519800,{"date":2399,"open":2158,"high":945,"low":537,"close":1129,"change":881,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1129},"2025-06-20",0.67,621900,{"date":2403,"open":667,"high":1021,"low":2404,"close":592,"change":1054,"percent_change":1657,"volume":2405,"transactions":9,"vwap":592},"2025-06-18",40.48,492300,{"date":2407,"open":2339,"high":889,"low":698,"close":1007,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1007},"2025-06-17",-0.63,-1.52,462400,{"date":2412,"open":2413,"high":2301,"low":2329,"close":2053,"change":2414,"percent_change":1241,"volume":2415,"transactions":9,"vwap":2053},"2025-06-16",41.295,0.46,425400,{"date":2417,"open":2418,"high":1134,"low":1006,"close":2321,"change":2151,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2321},"2025-06-13",41.69,-1.91,457000,{"date":2422,"open":1283,"high":2423,"low":1283,"close":2423,"change":901,"percent_change":210,"volume":2424,"transactions":9,"vwap":2423},"2025-06-12",41.84,398200,{"date":2426,"open":2427,"high":913,"low":667,"close":966,"change":232,"percent_change":462,"volume":1335,"transactions":9,"vwap":966},"2025-06-11",41.4,{"date":2429,"open":2296,"high":966,"low":1006,"close":2055,"change":1757,"percent_change":450,"volume":2430,"transactions":9,"vwap":2055},"2025-06-10",443700,{"date":2432,"open":2433,"high":897,"low":613,"close":933,"change":708,"percent_change":1915,"volume":2434,"transactions":9,"vwap":933},"2025-06-09",40.7,693100,{"date":2436,"open":899,"high":2053,"low":732,"close":2433,"change":1774,"percent_change":1016,"volume":2437,"transactions":9,"vwap":2433},"2025-06-06",642400,{"date":2439,"open":602,"high":2328,"low":907,"close":2384,"change":2440,"percent_change":1226,"volume":2441,"transactions":9,"vwap":2384},"2025-06-05",0.23,609400,{"date":2443,"open":666,"high":2158,"low":594,"close":2433,"change":2324,"percent_change":874,"volume":2444,"transactions":9,"vwap":2433},"2025-06-04",751900,{"date":2446,"open":2447,"high":2433,"low":2448,"close":724,"change":688,"percent_change":2449,"volume":2450,"transactions":9,"vwap":724},"2025-06-03",39.8,39.68,2.16,596800,{"date":2452,"open":578,"high":2453,"low":1039,"close":2447,"change":2440,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2447},"2025-06-02",39.871,0.58,972100,{"date":2457,"open":2458,"high":549,"low":2459,"close":765,"change":929,"percent_change":140,"volume":2460,"transactions":9,"vwap":765},"2025-05-30",39.16,38.915,1419500,{"date":2462,"open":864,"high":479,"low":788,"close":864,"change":125,"percent_change":2002,"volume":2463,"transactions":9,"vwap":864},"2025-05-29",406800,{"date":2465,"open":1206,"high":468,"low":2197,"close":2466,"change":1075,"percent_change":1107,"volume":2467,"transactions":9,"vwap":2466},"2025-05-28",39.060001,969100,{"date":2469,"open":2470,"high":2447,"low":2471,"close":438,"change":678,"percent_change":1448,"volume":2472,"transactions":9,"vwap":438},"2025-05-27",39.69,38.125,1494100,{"date":2474,"open":2475,"high":2214,"low":2476,"close":468,"change":1472,"percent_change":500,"volume":2477,"transactions":9,"vwap":468},"2025-05-23",38.97,38.62,737000,{"date":2479,"open":809,"high":2480,"low":2481,"close":793,"change":734,"percent_change":1226,"volume":2482,"transactions":9,"vwap":793},"2025-05-22",39.275,38.191,974400,{"date":2484,"open":2466,"high":448,"low":2485,"close":813,"change":1686,"percent_change":2486,"volume":2061,"transactions":9,"vwap":813},"2025-05-21",38.725,-1.65,{"date":2488,"open":2142,"high":2489,"low":2490,"close":1058,"change":580,"percent_change":76,"volume":2491,"transactions":9,"vwap":1058},"2025-05-20",40.049999,39.485,422100,{"date":2493,"open":849,"high":2494,"low":2495,"close":2088,"change":304,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2088},"2025-05-19",40.0079994,39.101,1.27,453100,{"date":2499,"open":788,"high":2500,"low":2501,"close":1214,"change":1041,"percent_change":1042,"volume":2502,"transactions":9,"vwap":1214},"2025-05-16",39.45,38.56,1135800,{"date":2504,"open":1208,"high":814,"low":774,"close":1053,"change":110,"percent_change":366,"volume":2505,"transactions":9,"vwap":1053},"2025-05-15",1248200,{"date":2507,"open":479,"high":468,"low":2508,"close":843,"change":440,"percent_change":2509,"volume":2510,"transactions":9,"vwap":843},"2025-05-14",38.61,-1.3,1040300,{"date":2512,"open":437,"high":2513,"low":1014,"close":479,"change":190,"percent_change":795,"volume":2514,"transactions":9,"vwap":479},"2025-05-13",40.265,1463700,{"date":2516,"open":747,"high":477,"low":2241,"close":1039,"change":1248,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1039},"2025-05-12",0.54,777100,{"date":2520,"open":1053,"high":2521,"low":558,"close":2199,"change":221,"percent_change":1247,"volume":2522,"transactions":9,"vwap":2199},"2025-05-09",39.24,487000,{"date":2524,"open":2525,"high":1014,"low":2526,"close":2184,"change":728,"percent_change":708,"volume":2527,"transactions":9,"vwap":2184},"2025-05-08",38.77,38.455,683900,{"date":2529,"open":2530,"high":835,"low":2530,"close":2531,"change":1716,"percent_change":2098,"volume":2532,"transactions":9,"vwap":2531},"2025-05-07",38.080002,38.64,682500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":929,"percent_change":2539,"volume":2226,"transactions":9,"vwap":2538},"2025-05-06",37.63,38.29,37.61,38.040001,0.69,{"date":2541,"open":2542,"high":556,"low":2543,"close":2544,"change":254,"percent_change":916,"volume":2545,"transactions":9,"vwap":2544},"2025-05-05",37.99,37.71,37.78,459400,{"date":2547,"open":2548,"high":794,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-02",37.29,37.0099983,38.31,1.37,3.71,475500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":510,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-05-01",37.32,37.47,36.56,36.94,-1.34,588800,{"date":2563,"open":283,"high":2564,"low":1094,"close":2565,"change":1333,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-04-30",37.55,37.44,2.18,974100,{"date":2569,"open":2570,"high":374,"low":2571,"close":343,"change":376,"percent_change":377,"volume":2572,"transactions":9,"vwap":343},"2025-04-29",36.5,35.885,742200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":376,"percent_change":377,"volume":1410,"transactions":9,"vwap":2578},"2025-04-28",36.29,36.792,36.22,36.53,{"date":2580,"open":2581,"high":2582,"low":310,"close":2582,"change":838,"percent_change":304,"volume":2583,"transactions":9,"vwap":2582},"2025-04-25",36.07,36.42,417700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":155,"percent_change":1416,"volume":2590,"transactions":9,"vwap":2589},"2025-04-24",35.89,36.455,35.81,36.24,453300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2586,"change":734,"percent_change":990,"volume":2596,"transactions":9,"vwap":2586},"2025-04-23",36.26,36.82,35.73,538800,{"date":182,"open":2598,"high":2599,"low":2600,"close":2601,"change":1786,"percent_change":795,"volume":2602,"transactions":9,"vwap":2601},35.39,36.12,35.3,35.67,477100]