[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRX":3,"homepage-market-summary":30,"stock-historical-BRX":171},{"ticker":4,"date":5,"profile":6,"quote":14},"BRX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"BRIXMOR PROPERTY GROUP INC.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Brixmor Property Group Inc is a real estate investment trust based in the United States. The company owns and operates a portfolio of grocery-anchored community and neighborhood shopping centers across the United States. It leases its rentable areas to retailers, restaurants, theatres, entertainment venues, and fitness centers, with the company's tenants consisting of large department stores, discount retailers, and grocery stores. The company is an internally managed REIT. The company operates in Florida, Texas, California, New York, Pennsylvania, Illinois, New Jersey, Georgia, North Carolina, Michigan, Ohio and other states.","464","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.57,27.555,27.72,27.28,27.6,-0.03,-0.11,3748791.017529,36471,27.5655,32.86,7.51,2403218.3116698153,79.1,3249,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":20,"price":116,"is_up":88},"Consumer Cycl","XLY",108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},24.37,2540297,927208394.61523,9.27,"2025-04-21",[182,183,192,203,213,224,233,244,253,262,272,283,293,304,314,323,331,341,351,361,371,382,393,403,411,420,429,438,447,457,465,474,483,492,501,511,519,529,537,547,558,568,579,589,598,606,616,625,634,645,656,666,677,686,694,701,708,716,723,730,734,741,746,754,762,768,774,779,788,795,803,811,817,822,828,835,844,852,858,863,870,877,884,892,898,905,913,919,925,931,936,941,947,956,960,968,974,981,988,994,998,1002,1009,1014,1019,1024,1030,1034,1040,1047,1053,1058,1064,1070,1075,1080,1085,1089,1095,1101,1104,1108,1115,1119,1124,1130,1135,1139,1145,1151,1158,1164,1170,1176,1181,1187,1190,1194,1198,1202,1205,1208,1211,1215,1218,1222,1226,1231,1236,1241,1244,1249,1253,1256,1259,1262,1267,1274,1278,1283,1289,1296,1305,1313,1319,1325,1332,1340,1348,1356,1364,1370,1375,1382,1387,1393,1400,1405,1412,1419,1426,1431,1438,1443,1450,1456,1463,1469,1474,1479,1484,1490,1494,1498,1503,1508,1512,1517,1523,1529,1536,1541,1548,1554,1563,1570,1573,1580,1584,1590,1593,1597,1601,1606,1609,1613,1616,1620,1624,1629,1635,1639,1645,1651,1655,1659,1663,1667,1670,1673,1676,1683,1687,1692,1697,1702,1706,1710,1717,1723,1728,1735,1740,1747,1753,1757,1760,1764,1770,1776,1781,1786,1792,1797,1801,1807,1812,1817,1822,1826,1831,1836,1843,1847,1852,1858,1862,1865,1868,1873,1876,1882,1886,1891,1894,1897,1903,1907,1911,1916,1920,1924,1928,1932,1936,1940,1945,1949,1953,1959,1963,1966,1970,1975,1979,1985,1988,1996,2000,2005,2008,2011,2014,2017,2023,2028,2033,2037,2040,2044,2049,2052,2057,2061,2065,2068,2071,2074,2078,2081,2086,2089,2092,2095,2099,2102,2106,2110,2114,2117,2120,2124,2129,2134,2138,2143,2148,2153,2158,2163,2169,2176,2183,2188,2192,2196,2199,2203,2208,2212,2216,2219,2223,2228,2234,2240,2244,2250,2255,2260,2264,2267,2270,2273,2277],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":149,"volume":189,"transactions":190,"vwap":191},"2026-09-30",27.93,28.08,27.495,-0.26,4050746.396918,29945,27.6023,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",27.85,28.14,27.565,27.86,-0.14,-0.5,3070797.360192,31759,27.7843,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",28.15,27.635,28,-0.07,-0.25,5805076.988652,49812,27.9608,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",27.73,28.09,27.56,28.07,0.34,1.23,3648057.981287,31600,27.9253,{"date":225,"open":226,"high":227,"low":226,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",27.45,27.845,0.09,0.33,2983709.727969,27325,27.6783,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",27.84,27.9,27.63,27.64,-0.32,-1.14,2535670.971195,23367,27.7154,{"date":245,"open":246,"high":246,"low":194,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",28.16,27.96,-0.13,-0.46,3660353.326665,23072,27.9642,{"date":254,"open":247,"high":255,"low":256,"close":216,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",28.1511,27.7975,0.06,0.21,2354131.99604,22656,28.0216,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":208,"volume":269,"transactions":270,"vwap":271},"2026-09-18",27.955,28.045,27.805,28.03,-0.02,4851320.697868,22424,27.9987,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",28.19,28.25,27.965,28.05,0.07,0.25,4409518.304545,23332,28.0774,{"date":284,"open":285,"high":286,"low":194,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",28.34,28.635,27.98,-0.38,-1.34,4001902.41769,32228,28.099,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",28.53,28.615,28.27,28.36,-0.21,-0.74,5024940.687724,32913,28.3916,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":139,"volume":311,"transactions":312,"vwap":313},"2026-09-14",28.87,29.2,28.56,28.57,-0.16,3444198.304132,30566,28.6522,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":299,"volume":320,"transactions":321,"vwap":322},"2026-09-11",28.95,28.67,28.73,-0.06,2512816.811605,24128,28.751,{"date":324,"open":325,"high":326,"low":286,"close":327,"change":21,"percent_change":288,"volume":328,"transactions":329,"vwap":330},"2026-09-10",29.02,29.055,28.79,2949729.672449,26671,28.7758,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":209,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",29.13,29.195,28.785,28.9,-0.86,2393142.716156,23077,28.93,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",29.1,29.305,29.04,29.15,0,2800566.981338,24867,29.1825,{"date":352,"open":353,"high":354,"low":355,"close":346,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",29.17,29.63,29.115,-0.12,-0.41,2179179.081945,27563,29.3195,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":248,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",29.58,29.72,29.255,29.27,-0.44,2711421.169194,24986,29.3337,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",29.32,29.5,29.08,29.4,0.14,0.48,2988210.502975,26716,29.3783,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",28.97,29.41,28.91,29.26,0.37,1.28,2664612.405207,25957,29.2393,{"date":394,"open":395,"high":343,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",29.09,28.76,28.89,-0.28,-0.96,2985486.764793,21480,28.9103,{"date":404,"open":405,"high":406,"low":407,"close":353,"change":257,"percent_change":258,"volume":408,"transactions":409,"vwap":410},"2026-08-28",29.23,29.309,29.06,1583708.576494,21248,29.2045,{"date":412,"open":413,"high":365,"low":345,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",29.19,29.11,-0.27,-0.92,1955733.174981,20000,29.1603,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":356,"percent_change":357,"volume":426,"transactions":427,"vwap":428},"2026-08-26",29.52,29.68,29.36,29.38,1891232.642427,21849,29.4651,{"date":430,"open":431,"high":432,"low":433,"close":374,"change":434,"percent_change":415,"volume":435,"transactions":436,"vwap":437},"2026-08-25",29.65,29.81,29.37,-0.08,2131055.436728,22999,29.5073,{"date":439,"open":440,"high":423,"low":441,"close":363,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",29.47,29.3,0.27,0.92,1733809.76411,19943,29.5084,{"date":448,"open":422,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",29.64,29.22,29.31,-0.17,-0.58,1445933.28572,17955,29.3109,{"date":458,"open":431,"high":459,"low":385,"close":460,"change":188,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",29.685,29.48,-0.87,2432027.623828,27755,29.5328,{"date":466,"open":467,"high":468,"low":374,"close":469,"change":470,"percent_change":66,"volume":471,"transactions":472,"vwap":473},"2026-08-19",29.78,29.82,29.74,0.12,2762296.05863,25674,29.6808,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":198,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",30,29.59,29.62,-0.47,1522505.485827,20073,29.7202,{"date":484,"open":485,"high":485,"low":478,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",30.29,29.76,-0.22,-0.73,1818966.122044,18984,29.7454,{"date":493,"open":494,"high":495,"low":496,"close":494,"change":497,"percent_change":248,"volume":498,"transactions":499,"vwap":500},"2026-08-14",29.98,30.18,29.92,-0.04,1758080.51988,19413,29.9988,{"date":502,"open":503,"high":504,"low":486,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",29.85,30.06,30.02,0.29,0.98,2112291.207221,23013,29.9729,{"date":512,"open":513,"high":514,"low":515,"close":513,"change":470,"percent_change":66,"volume":516,"transactions":517,"vwap":518},"2026-08-12",29.73,29.8,29.535,3016618.250854,27884,29.683,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":95,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",29.75,29.91,29.55,29.61,-0.67,2099462.780762,22465,29.6671,{"date":530,"open":531,"high":531,"low":532,"close":432,"change":139,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",30.6,29.66,-1.84,1904840.980121,24827,29.8218,{"date":538,"open":495,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",30.56,29.93,30.37,0.22,0.73,2658687.697853,27791,30.3834,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",31.12,31.21,30.12,30.15,-0.77,-2.49,1842773.562339,25653,30.3578,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":188,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",31.25,31.27,30.74,30.92,-0.83,2080321.528338,26545,30.9005,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",31.32,31.455,30.81,31.18,-0.35,-1.11,2271219.642932,26685,31.2405,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":257,"volume":586,"transactions":587,"vwap":588},"2026-08-03",31.51,31.9025,31.285,31.53,0.02,2339261.969317,26421,31.4856,{"date":590,"open":591,"high":592,"low":593,"close":581,"change":594,"percent_change":165,"volume":595,"transactions":596,"vwap":597},"2026-07-31",31.5,31.605,31.17,0.01,1902315.32562,23106,31.4648,{"date":599,"open":600,"high":601,"low":549,"close":591,"change":310,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",31.71,31.73,-0.51,2147365.792192,28359,31.3702,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":452,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",31.83,32.005,31.57,31.66,-0.53,3731223.237909,39472,31.7188,{"date":617,"open":618,"high":619,"low":591,"close":608,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",31.8,32.53,-0.52,-1.61,5415623.068032,51525,32.14,{"date":626,"open":627,"high":628,"low":629,"close":627,"change":630,"percent_change":398,"volume":631,"transactions":632,"vwap":633},"2026-07-27",32.35,32.6236,32.31,-0.09,2608856.0455,24793,32.4099,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",32.16,32.56,32.1,32.44,0.47,1.47,1549084.722578,21367,32.4153,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",32.25,32.37,31.705,31.97,-0.43,-1.33,2265630.80707,24932,31.9559,{"date":657,"open":658,"high":25,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",32.79,32.38,32.4,-0.29,-0.89,2166080.162901,22059,32.523,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",32.5,32.705,32.22,32.69,0.26,0.8,1766011.119745,23000,32.6107,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":198,"percent_change":651,"volume":683,"transactions":684,"vwap":685},"2026-07-20",32.55,32.72,32.28,32.43,1606195.739209,19822,32.4185,{"date":687,"open":637,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-17",32.78,32.2,32.57,0.17,0.52,1650300,{"date":695,"open":696,"high":697,"low":696,"close":660,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":660},"2026-07-16",31.29,32.41,1.04,3.32,1684800,{"date":702,"open":703,"high":704,"low":593,"close":705,"change":398,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-15",31.7,31.93,31.36,-0.88,1906900,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":442,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-14",31.59,31.98,31.55,31.64,0.86,2593700,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":219,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-13",31.07,31.41,31.37,1.1,1484200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":228,"percent_change":506,"volume":729,"transactions":9,"vwap":728},"2026-07-10",31.16,31.22,30.78,31.030001,1933500,{"date":731,"open":718,"high":573,"low":727,"close":732,"change":257,"percent_change":38,"volume":733,"transactions":9,"vwap":732},"2026-07-09",30.94,1746000,{"date":735,"open":736,"high":696,"low":737,"close":738,"change":479,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-08",31.23,30.8,30.88,-1.5,1856500,{"date":742,"open":696,"high":743,"low":593,"close":744,"change":219,"percent_change":721,"volume":745,"transactions":9,"vwap":744},"2026-07-07",31.63,31.35,2476000,{"date":747,"open":748,"high":736,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",31.19,30.96,31.01,-0.19,-0.61,2453500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":20,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-02",31.09,31.24,30.97,31.2,-0.1,2286600,{"date":763,"open":743,"high":743,"low":764,"close":736,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":736},"2026-07-01",31.15,-0.3,-0.95,3084800,{"date":769,"open":770,"high":771,"low":584,"close":584,"change":525,"percent_change":772,"volume":773,"transactions":9,"vwap":584},"2026-06-30",31.99,32.049999,-2.08,2502800,{"date":775,"open":776,"high":776,"low":777,"close":689,"change":209,"percent_change":553,"volume":778,"transactions":9,"vwap":689},"2026-06-29",32.32,32.02,2346000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-26",32.3,32.46,32.11,32.45,0.36,1.12,3416200,{"date":789,"open":790,"high":636,"low":791,"close":792,"change":377,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-25",31.96,31.72,32.09,0.44,2465100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":156,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-24",31.89,32.19,31.75,31.95,0.57,2384300,{"date":804,"open":720,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",31.81,31.049999,31.77,0.59,1.89,2476200,{"date":812,"open":813,"high":814,"low":813,"close":573,"change":442,"percent_change":815,"volume":816,"transactions":9,"vwap":573},"2026-06-22",30.89,31.38,0.87,2215400,{"date":818,"open":764,"high":696,"low":819,"close":820,"change":497,"percent_change":248,"volume":821,"transactions":9,"vwap":820},"2026-06-18",30.82,30.91,3611200,{"date":823,"open":610,"high":805,"low":824,"close":825,"change":87,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-17",30.79,30.95,-2.55,3279300,{"date":829,"open":624,"high":830,"low":831,"close":832,"change":415,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-16",32.39,31.54,31.76,-0.84,2481700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",32.67,32.7,31.88,32.029999,-0.55,-1.69,2513100,{"date":845,"open":682,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",32.8,32.27,32.58,0.4,1.24,2021300,{"date":853,"open":854,"high":855,"low":771,"close":854,"change":856,"percent_change":173,"volume":857,"transactions":9,"vwap":854},"2026-06-11",32.18,32.49,0.32,1899000,{"date":859,"open":790,"high":781,"low":860,"close":861,"change":165,"percent_change":228,"volume":862,"transactions":9,"vwap":861},"2026-06-10",31.79,31.86,2117000,{"date":864,"open":764,"high":865,"low":866,"close":608,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":608},"2026-06-09",31.91,31,0.9,2.91,3283400,{"date":871,"open":866,"high":872,"low":873,"close":874,"change":875,"percent_change":310,"volume":876,"transactions":9,"vwap":874},"2026-06-08",31.14,30.76,30.93,-0.05,2364600,{"date":878,"open":879,"high":806,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",30.33,30.98,0.63,2.08,1747900,{"date":885,"open":886,"high":887,"low":551,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-04",30.58,30.66,30.35,0.16,0.53,2555300,{"date":893,"open":505,"high":888,"low":894,"close":895,"change":896,"percent_change":442,"volume":897,"transactions":9,"vwap":895},"2026-06-03",29.86,30.19,0.08,2093400,{"date":899,"open":900,"high":901,"low":431,"close":902,"change":53,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-02",30.040001,30.2,30.11,0.13,3652500,{"date":906,"open":541,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",30.49,30.030001,30.07,-0.49,-1.6,2016100,{"date":914,"open":915,"high":563,"low":916,"close":539,"change":299,"percent_change":917,"volume":918,"transactions":9,"vwap":539},"2026-05-29",30.68,30.51,-0.68,4626300,{"date":920,"open":732,"high":732,"low":921,"close":922,"change":923,"percent_change":910,"volume":924,"transactions":9,"vwap":922},"2026-05-28",30.57,30.77,-0.15,2134200,{"date":926,"open":927,"high":550,"low":928,"close":563,"change":929,"percent_change":300,"volume":930,"transactions":9,"vwap":563},"2026-05-27",31.11,30.83,-0.23,2419800,{"date":932,"open":873,"high":725,"low":933,"close":764,"change":46,"percent_change":934,"volume":935,"transactions":9,"vwap":764},"2026-05-26",30.69,1.01,2730500,{"date":937,"open":820,"high":938,"low":915,"close":939,"change":268,"percent_change":319,"volume":940,"transactions":9,"vwap":939},"2026-05-22",30.99,30.84,3256200,{"date":942,"open":943,"high":813,"low":902,"close":944,"change":793,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-21",30.3,30.86,1.45,2934400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",29.97,30.44,29.83,30.42,0.56,1.88,2255200,{"date":957,"open":900,"high":958,"low":951,"close":894,"change":310,"percent_change":612,"volume":959,"transactions":9,"vwap":894},"2026-05-19",30.13,2481100,{"date":961,"open":962,"high":963,"low":964,"close":505,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":505},"2026-05-18",29.53,30.049999,29.35,0.78,2.67,2781400,{"date":969,"open":523,"high":523,"low":970,"close":971,"change":209,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-15",29.16,29.24,-0.85,1720700,{"date":975,"open":976,"high":513,"low":964,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-14",29.45,29.49,0.15,0.51,2177300,{"date":982,"open":468,"high":983,"low":971,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-13",29.87,29.34,-0.6,-2,2812800,{"date":989,"open":505,"high":909,"low":990,"close":991,"change":992,"percent_change":219,"volume":993,"transactions":9,"vwap":991},"2026-05-12",29.69,29.94,0.1,2292800,{"date":995,"open":991,"high":958,"low":431,"close":996,"change":347,"percent_change":347,"volume":997,"transactions":9,"vwap":996},"2026-05-11",29.84,2604800,{"date":999,"open":552,"high":1000,"low":951,"close":996,"change":209,"percent_change":564,"volume":1001,"transactions":9,"vwap":996},"2026-05-08",30.31,3079400,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":95,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",30.28,29.79,30.09,-0.66,2346500,{"date":1010,"open":1011,"high":1012,"low":901,"close":485,"change":691,"percent_change":953,"volume":1013,"transactions":9,"vwap":485},"2026-05-06",30.24,30.45,1958900,{"date":1015,"open":521,"high":1016,"low":521,"close":551,"change":1017,"percent_change":673,"volume":1018,"transactions":9,"vwap":551},"2026-05-05",30.22,0.24,2516100,{"date":1020,"open":524,"high":540,"low":1021,"close":1022,"change":106,"percent_change":388,"volume":1023,"transactions":9,"vwap":1022},"2026-05-04",29.6,29.88,2359100,{"date":1025,"open":552,"high":1026,"low":423,"close":1027,"change":239,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-01",30.21,29.77,-1.06,3199300,{"date":1031,"open":486,"high":1004,"low":1032,"close":1006,"change":672,"percent_change":815,"volume":1033,"transactions":9,"vwap":1006},"2026-04-30",29.7,2788000,{"date":1035,"open":1036,"high":907,"low":486,"close":951,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":951},"2026-04-29",30.27,-0.57,-1.88,3256800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":760,"percent_change":120,"volume":1046,"transactions":9,"vwap":1045},"2026-04-28",31.48,31.49,29.99,30.4,5664400,{"date":1048,"open":495,"high":1049,"low":495,"close":1050,"change":978,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-27",30.7,30.5,0.49,2586300,{"date":1054,"open":1012,"high":939,"low":1055,"close":888,"change":299,"percent_change":1056,"volume":1057,"transactions":9,"vwap":888},"2026-04-24",30.26,-0.69,2629900,{"date":1059,"open":541,"high":1060,"low":1000,"close":539,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":539},"2026-04-23",30.65,0.38,1.26,2454600,{"date":1065,"open":1066,"high":737,"low":1067,"close":495,"change":612,"percent_change":1068,"volume":1069,"transactions":9,"vwap":495},"2026-04-22",30.75,30.059999,-1.73,2436100,{"date":1071,"open":813,"high":728,"low":1072,"close":1073,"change":188,"percent_change":833,"volume":1074,"transactions":9,"vwap":1073},"2026-04-21",30.62,30.71,2427000,{"date":1076,"open":1077,"high":1078,"low":824,"close":758,"change":72,"percent_change":889,"volume":1079,"transactions":9,"vwap":758},"2026-04-20",30.87,31.040001,2544500,{"date":1081,"open":943,"high":749,"low":943,"close":563,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":563},"2026-04-17",0.64,2.11,2213100,{"date":1086,"open":909,"high":1087,"low":963,"close":1004,"change":889,"percent_change":890,"volume":1088,"transactions":9,"vwap":1004},"2026-04-16",30.38,1735500,{"date":1090,"open":1091,"high":1092,"low":532,"close":551,"change":278,"percent_change":1093,"volume":1094,"transactions":9,"vwap":551},"2026-04-15",29.71,30.14,0.23,2076300,{"date":1096,"open":977,"high":1097,"low":1098,"close":963,"change":170,"percent_change":1099,"volume":1100,"transactions":9,"vwap":963},"2026-04-14",30.1,29.42,1.42,2044800,{"date":1102,"open":354,"high":513,"low":376,"close":354,"change":434,"percent_change":415,"volume":1103,"transactions":9,"vwap":354},"2026-04-13",1635600,{"date":1105,"open":523,"high":983,"low":1106,"close":1091,"change":377,"percent_change":640,"volume":1107,"transactions":9,"vwap":1091},"2026-04-10",29.46,2995900,{"date":1109,"open":964,"high":951,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-09",29.28,29.57,0.2,0.68,1865700,{"date":1116,"open":1117,"high":363,"low":451,"close":433,"change":978,"percent_change":979,"volume":1118,"transactions":9,"vwap":433},"2026-04-08",29.39,2500900,{"date":1120,"open":1121,"high":964,"low":1121,"close":450,"change":856,"percent_change":1122,"volume":1123,"transactions":9,"vwap":450},"2026-04-07",28.86,1.11,1341700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":336,"change":347,"percent_change":347,"volume":1129,"transactions":9,"vwap":336},"2026-04-06",28.81,29.040001,28.7,1878100,{"date":1131,"open":308,"high":1132,"low":1133,"close":336,"change":53,"percent_change":377,"volume":1134,"transactions":9,"vwap":336},"2026-04-02",28.96,28.37,2772300,{"date":1136,"open":318,"high":384,"low":1137,"close":1121,"change":257,"percent_change":258,"volume":1138,"transactions":9,"vwap":1121},"2026-04-01",28.69,3204500,{"date":1140,"open":1141,"high":307,"low":309,"close":1142,"change":992,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-31",28.99,28.8,0.35,3267300,{"date":1146,"open":1147,"high":316,"low":1148,"close":1128,"change":856,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1128},"2026-03-30",28.66,28.47,1.13,2295500,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":188,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-27",29.07,28.3,28.38,-0.91,2022700,{"date":1159,"open":1128,"high":1132,"low":1160,"close":1161,"change":208,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-26",28.55,28.64,-0.24,1115600,{"date":1165,"open":1142,"high":336,"low":1166,"close":1167,"change":1168,"percent_change":20,"volume":1169,"transactions":9,"vwap":1167},"2026-03-25",28.49,28.71,-0.01,1579600,{"date":1171,"open":1167,"high":450,"low":1172,"close":1173,"change":356,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-24",28.63,28.72,-0.42,2988300,{"date":1177,"open":413,"high":373,"low":1126,"close":1178,"change":903,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-23",28.84,0.45,2516300,{"date":1182,"open":422,"high":962,"low":1183,"close":1167,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1167},"2026-03-20",28.5,-0.79,-2.68,4845400,{"date":1188,"open":962,"high":364,"low":984,"close":374,"change":875,"percent_change":452,"volume":1189,"transactions":9,"vwap":374},"2026-03-19",2806800,{"date":1191,"open":423,"high":522,"low":1192,"close":523,"change":95,"percent_change":525,"volume":1193,"transactions":9,"vwap":523},"2026-03-18",29.54,1894400,{"date":1195,"open":1196,"high":1026,"low":364,"close":521,"change":487,"percent_change":488,"volume":1197,"transactions":9,"vwap":521},"2026-03-17",30.17,2638500,{"date":1199,"open":494,"high":943,"low":894,"close":949,"change":856,"percent_change":1200,"volume":1201,"transactions":9,"vwap":949},"2026-03-16",1.08,2269800,{"date":1203,"open":949,"high":958,"low":477,"close":431,"change":497,"percent_change":248,"volume":1204,"transactions":9,"vwap":431},"2026-03-13",2465200,{"date":1206,"open":1091,"high":1044,"low":1106,"close":990,"change":487,"percent_change":300,"volume":1207,"transactions":9,"vwap":990},"2026-03-12",2656300,{"date":1209,"open":513,"high":496,"low":1111,"close":522,"change":585,"percent_change":278,"volume":1210,"transactions":9,"vwap":522},"2026-03-11",1464900,{"date":1212,"open":1027,"high":1055,"low":1111,"close":1213,"change":497,"percent_change":248,"volume":1214,"transactions":9,"vwap":1213},"2026-03-10",29.89,3588100,{"date":1216,"open":1022,"high":908,"low":373,"close":540,"change":198,"percent_change":479,"volume":1217,"transactions":9,"vwap":540},"2026-03-09",3708300,{"date":1219,"open":1220,"high":1092,"low":521,"close":909,"change":198,"percent_change":249,"volume":1221,"transactions":9,"vwap":909},"2026-03-06",30.01,2748500,{"date":1223,"open":485,"high":1050,"low":552,"close":1026,"change":288,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1026},"2026-03-05",-1.24,3058500,{"date":1227,"open":1228,"high":915,"low":1004,"close":1229,"change":875,"percent_change":310,"volume":1230,"transactions":9,"vwap":1229},"2026-03-04",30.63,30.59,1761700,{"date":1232,"open":901,"high":1233,"low":467,"close":1234,"change":594,"percent_change":165,"volume":1235,"transactions":9,"vwap":1234},"2026-03-03",30.67,30.64,3405800,{"date":1237,"open":1238,"high":1073,"low":900,"close":1228,"change":785,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1228},"2026-03-02",30.16,1.19,2954300,{"date":1242,"open":879,"high":915,"low":1196,"close":1036,"change":299,"percent_change":1056,"volume":1243,"transactions":9,"vwap":1036},"2026-02-27",4407300,{"date":1245,"open":1026,"high":916,"low":1246,"close":1247,"change":1061,"percent_change":1062,"volume":1248,"transactions":9,"vwap":1247},"2026-02-26",30.08,30.48,4276200,{"date":1250,"open":513,"high":902,"low":374,"close":1097,"change":506,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1097},"2026-02-25",0.97,3856500,{"date":1254,"open":486,"high":540,"low":1021,"close":432,"change":585,"percent_change":278,"volume":1255,"transactions":9,"vwap":432},"2026-02-24",3731400,{"date":1257,"open":478,"high":949,"low":477,"close":1005,"change":903,"percent_change":793,"volume":1258,"transactions":9,"vwap":1005},"2026-02-23",4377800,{"date":1260,"open":374,"high":1091,"low":405,"close":532,"change":229,"percent_change":1149,"volume":1261,"transactions":9,"vwap":532},"2026-02-20",3130400,{"date":1263,"open":450,"high":1264,"low":970,"close":1265,"change":896,"percent_change":442,"volume":1266,"transactions":9,"vwap":1265},"2026-02-19",29.44,29.33,1972300,{"date":1268,"open":354,"high":1269,"low":405,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-18",29.67,29.25,-0.36,-1.22,2222000,{"date":1275,"open":977,"high":431,"low":1276,"close":524,"change":856,"percent_change":80,"volume":1277,"transactions":9,"vwap":524},"2026-02-17",29.12,2047400,{"date":1279,"open":343,"high":1098,"low":316,"close":1280,"change":442,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-13",29.29,0.93,3133000,{"date":1284,"open":1285,"high":387,"low":1286,"close":325,"change":1051,"percent_change":1287,"volume":1288,"transactions":9,"vwap":325},"2026-02-12",28.78,28.61,1.72,5346000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":295,"change":765,"percent_change":1294,"volume":1295,"transactions":9,"vwap":295},"2026-02-11",28.92,29.049999,28.51,-1.04,3417300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-10",28.74,28.98,28.4,28.83,0.69,2.45,4668500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":195,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":195},"2026-02-09",28.21,28.31,27.87,-0.18,-0.64,3558600,{"date":1314,"open":1315,"high":1316,"low":287,"close":1317,"change":46,"percent_change":1122,"volume":1318,"transactions":9,"vwap":1317},"2026-02-06",28.2,28.46,28.32,3542900,{"date":1320,"open":194,"high":274,"low":1321,"close":1322,"change":1323,"percent_change":934,"volume":1324,"transactions":9,"vwap":1322},"2026-02-05",27.69,28.01,0.28,3914800,{"date":1326,"open":1327,"high":215,"low":1328,"close":215,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":215},"2026-02-04",26.87,26.79,1.06,3.97,3401400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":889,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-03",26.42,26.78,26.39,26.67,0.6,2074400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":398,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-02",26.83,26.94,26.5,26.51,-1.05,3042900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1328,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1328},"2026-01-30",26.38,26.91,26.21,0.39,1.48,3394900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1061,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-29",26.26,26.52,26,26.4,1.46,3689600,{"date":1365,"open":1361,"high":1359,"low":1366,"close":1367,"change":239,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-28",25.89,26.02,-1.21,2720000,{"date":1371,"open":1358,"high":1361,"low":1372,"close":1373,"change":165,"percent_change":106,"volume":1374,"transactions":9,"vwap":1373},"2026-01-27",26.11,26.34,2507600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":760,"percent_change":288,"volume":1381,"transactions":9,"vwap":1380},"2026-01-26",26.53,26.61,26.28,26.31,2799900,{"date":1383,"open":1384,"high":1385,"low":1360,"close":1385,"change":889,"percent_change":144,"volume":1386,"transactions":9,"vwap":1385},"2026-01-23",26.19,26.41,2014200,{"date":1388,"open":1345,"high":1335,"low":1389,"close":1390,"change":239,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-22",26.18,26.25,-1.2,3176900,{"date":1394,"open":1395,"high":1327,"low":1396,"close":1397,"change":760,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-21",26.85,26.17,26.57,-0.37,3153900,{"date":1401,"open":1402,"high":1403,"low":1373,"close":1337,"change":347,"percent_change":347,"volume":1404,"transactions":9,"vwap":1337},"2026-01-20",26.44,26.8,3549100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1337,"change":1338,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1337},"2026-01-16",26.14,26.73,25.98,2.3,2586700,{"date":1413,"open":1366,"high":1414,"low":1415,"close":1416,"change":156,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-15",26.12,25.88,26.07,0.7,2149100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1366,"change":691,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1366},"2026-01-14",25.7,25.9,25.61,0.66,2962800,{"date":1427,"open":1428,"high":1366,"low":1429,"close":1428,"change":594,"percent_change":53,"volume":1430,"transactions":9,"vwap":1428},"2026-01-13",25.72,25.48,2048100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":165,"percent_change":470,"volume":1437,"transactions":9,"vwap":1436},"2026-01-12",25.66,25.87,25.46,25.71,2936100,{"date":1439,"open":1372,"high":1373,"low":1433,"close":1440,"change":841,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-09",25.68,-2.1,2679600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":856,"percent_change":850,"volume":1449,"transactions":9,"vwap":1448},"2026-01-08",25.96,26.3,25.78,26.23,2060300,{"date":1451,"open":1367,"high":1452,"low":1453,"close":1454,"change":875,"percent_change":751,"volume":1455,"transactions":9,"vwap":1454},"2026-01-07",26.16,25.77,25.91,8875700,{"date":1457,"open":1458,"high":1459,"low":1429,"close":1445,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1445},"2026-01-06",25.54,25.99,0.3,1.17,1629200,{"date":1464,"open":1458,"high":1465,"low":1466,"close":1433,"change":765,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1433},"2026-01-05",25.84,25.4,-1.16,1727700,{"date":1470,"open":1372,"high":1390,"low":1471,"close":1445,"change":188,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1445},"2026-01-02",25.86,-0.99,2790000,{"date":1475,"open":1402,"high":1402,"low":1476,"close":1477,"change":310,"percent_change":752,"volume":1478,"transactions":9,"vwap":1477},"2025-12-31",26.15,26.22,1385900,{"date":1480,"open":1481,"high":1482,"low":1380,"close":1350,"change":585,"percent_change":896,"volume":1483,"transactions":9,"vwap":1350},"2025-12-30",26.32,26.45,1545500,{"date":1485,"open":1486,"high":1487,"low":1358,"close":1488,"change":257,"percent_change":1093,"volume":1489,"transactions":9,"vwap":1488},"2025-12-29",26.43,26.46,26.36,1653300,{"date":1491,"open":1492,"high":1336,"low":1407,"close":1446,"change":319,"percent_change":929,"volume":1493,"transactions":9,"vwap":1446},"2025-12-26",26.24,1000300,{"date":1495,"open":1396,"high":1385,"low":1496,"close":1488,"change":672,"percent_change":173,"volume":1497,"transactions":9,"vwap":1488},"2025-12-24",26.13,1268400,{"date":1499,"open":1500,"high":1407,"low":1471,"close":1501,"change":585,"percent_change":896,"volume":1502,"transactions":9,"vwap":1501},"2025-12-23",26.08,26.1,1648400,{"date":1504,"open":1421,"high":1384,"low":1505,"close":1500,"change":46,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1500},"2025-12-22",25.58,1.2,2575700,{"date":1509,"open":1422,"high":1510,"low":1421,"close":1453,"change":923,"percent_change":453,"volume":1511,"transactions":9,"vwap":1453},"2025-12-19",26.01,6714000,{"date":1513,"open":1409,"high":1500,"low":1514,"close":1515,"change":20,"percent_change":356,"volume":1516,"transactions":9,"vwap":1515},"2025-12-18",25.8,25.92,2731900,{"date":1518,"open":1433,"high":1416,"low":1519,"close":1520,"change":1061,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-17",25.53,25.95,1.49,2489800,{"date":1524,"open":1416,"high":1496,"low":1525,"close":1526,"change":199,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-16",25.49,25.57,-1.92,3821400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1416,"change":170,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1416},"2025-12-15",25.79,26.09,25.76,1.64,2892100,{"date":1537,"open":1421,"high":1538,"low":1519,"close":1539,"change":257,"percent_change":1093,"volume":1540,"transactions":9,"vwap":1539},"2025-12-12",25.85,25.65,3595100,{"date":1542,"open":1543,"high":1428,"low":1544,"close":1545,"change":1017,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-11",25.42,25.34,25.59,0.95,4373800,{"date":1549,"open":1550,"high":1525,"low":1551,"close":1552,"change":279,"percent_change":173,"volume":1553,"transactions":9,"vwap":1552},"2025-12-10",25.2,25.11,25.35,3397500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-09",24.8,25.29,24.77,25.1,0.43,1.74,4307500,{"date":1564,"open":1565,"high":1550,"low":1566,"close":1567,"change":620,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-08",25.19,24.66,24.67,-2.06,3823400,{"date":1571,"open":1565,"high":1466,"low":1559,"close":1565,"change":208,"percent_change":398,"volume":1572,"transactions":9,"vwap":1565},"2025-12-05",2297700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":21,"percent_change":651,"volume":1579,"transactions":9,"vwap":1578},"2025-12-04",25.37,25.5,25.23,25.26,2000600,{"date":1581,"open":1423,"high":1533,"low":1565,"close":1575,"change":310,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1575},"2025-12-03",-0.63,3362900,{"date":1585,"open":1366,"high":1586,"low":1587,"close":1519,"change":1271,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1519},"2025-12-02",25.93,25.44,-1.39,4312100,{"date":1591,"open":1459,"high":1407,"low":1465,"close":1366,"change":209,"percent_change":399,"volume":1592,"transactions":9,"vwap":1366},"2025-12-01",2270000,{"date":1594,"open":1372,"high":1352,"low":1595,"close":1407,"change":594,"percent_change":53,"volume":1596,"transactions":9,"vwap":1407},"2025-11-28",26.040001,1002900,{"date":1598,"open":1599,"high":1492,"low":1445,"close":1496,"change":53,"percent_change":978,"volume":1600,"transactions":9,"vwap":1496},"2025-11-26",26.059999,3069400,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1532,"change":72,"percent_change":38,"volume":1605,"transactions":9,"vwap":1532},"2025-11-25",26.030001,26.37,3131000,{"date":1607,"open":1352,"high":1486,"low":1586,"close":1595,"change":574,"percent_change":652,"volume":1608,"transactions":9,"vwap":1595},"2025-11-24",3170800,{"date":1610,"open":1416,"high":1378,"low":1367,"close":1336,"change":66,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1336},"2025-11-21",1.58,2072200,{"date":1614,"open":1416,"high":1486,"low":1445,"close":1409,"change":228,"percent_change":1143,"volume":1615,"transactions":9,"vwap":1409},"2025-11-20",2517500,{"date":1617,"open":1389,"high":1352,"low":1618,"close":1366,"change":1162,"percent_change":416,"volume":1619,"transactions":9,"vwap":1366},"2025-11-19",25.74,2069200,{"date":1621,"open":1422,"high":1390,"low":1465,"close":1496,"change":691,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1496},"2025-11-18",0.65,1680800,{"date":1625,"open":1378,"high":1335,"low":1415,"close":1445,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1445},"2025-11-17",-0.54,-2.04,2401300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1344,"change":257,"percent_change":1093,"volume":1634,"transactions":9,"vwap":1344},"2025-11-14",26.47,26.59,26.27,1874700,{"date":1636,"open":1631,"high":1637,"low":1350,"close":1402,"change":923,"percent_change":139,"volume":1638,"transactions":9,"vwap":1402},"2025-11-13",26.84,1908400,{"date":1640,"open":1343,"high":1641,"low":1642,"close":1632,"change":910,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1632},"2025-11-12",27.030001,26.56,-1.81,2319000,{"date":1646,"open":1337,"high":1647,"low":1377,"close":1648,"change":1051,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-11",27.13,27.08,1.84,2467500,{"date":1652,"open":1653,"high":1342,"low":1642,"close":1632,"change":198,"percent_change":620,"volume":1654,"transactions":9,"vwap":1632},"2025-11-10",26.76,2621300,{"date":1656,"open":1379,"high":1408,"low":1448,"close":1408,"change":640,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1408},"2025-11-07",1.79,2267500,{"date":1660,"open":1476,"high":1661,"low":1515,"close":1358,"change":72,"percent_change":38,"volume":1662,"transactions":9,"vwap":1358},"2025-11-06",26.33,2041600,{"date":1664,"open":1487,"high":1665,"low":1407,"close":1352,"change":923,"percent_change":1037,"volume":1666,"transactions":9,"vwap":1352},"2025-11-05",26.49,2290200,{"date":1668,"open":1452,"high":1482,"low":1599,"close":1488,"change":691,"percent_change":1622,"volume":1669,"transactions":9,"vwap":1488},"2025-11-04",1533000,{"date":1671,"open":1501,"high":1448,"low":1421,"close":1384,"change":165,"percent_change":106,"volume":1672,"transactions":9,"vwap":1384},"2025-11-03",2378300,{"date":1674,"open":1344,"high":1344,"low":1532,"close":1452,"change":497,"percent_change":923,"volume":1675,"transactions":9,"vwap":1452},"2025-10-31",2622900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":985,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-30",26.89,27.16,26.2,-2.24,2759100,{"date":1684,"open":1395,"high":1685,"low":1337,"close":1403,"change":751,"percent_change":94,"volume":1686,"transactions":9,"vwap":1403},"2025-10-29",27.35,3806200,{"date":1688,"open":1183,"high":1286,"low":1327,"close":1689,"change":1467,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-28",26.99,-4.12,4170600,{"date":1693,"open":1694,"high":1154,"low":1695,"close":205,"change":585,"percent_change":278,"volume":1696,"transactions":9,"vwap":205},"2025-10-27",28.12,28.040001,2371200,{"date":1698,"open":1699,"high":1308,"low":207,"close":1700,"change":691,"percent_change":144,"volume":1701,"transactions":9,"vwap":1700},"2025-10-24",28.11,28.13,2563400,{"date":1703,"open":207,"high":186,"low":1704,"close":247,"change":165,"percent_change":106,"volume":1705,"transactions":9,"vwap":247},"2025-10-23",27.67,2703000,{"date":1707,"open":17,"high":207,"low":1708,"close":185,"change":1460,"percent_change":80,"volume":1709,"transactions":9,"vwap":185},"2025-10-22",27.59,2522700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":237,"change":229,"percent_change":1715,"volume":1716,"transactions":9,"vwap":237},"2025-10-21",27.41,27.75,27.36,1.21,2701100,{"date":1718,"open":1685,"high":1719,"low":1720,"close":1721,"change":896,"percent_change":506,"volume":1722,"transactions":9,"vwap":1721},"2025-10-20",27.49,27.02,27.3,2417000,{"date":1724,"open":1637,"high":1725,"low":1408,"close":1726,"change":849,"percent_change":1521,"volume":1727,"transactions":9,"vwap":1726},"2025-10-17",27.23,27.22,2040700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":487,"percent_change":87,"volume":1734,"transactions":9,"vwap":1733},"2025-10-16",27,27.01,26.55,26.82,3250000,{"date":1736,"open":1648,"high":1737,"low":1351,"close":1738,"change":594,"percent_change":53,"volume":1739,"transactions":9,"vwap":1738},"2025-10-15",27.27,27.040001,2661500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1641,"change":542,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1641},"2025-10-14",26.69,27.12,26.62,0.82,2100900,{"date":1748,"open":1749,"high":1750,"low":1397,"close":1751,"change":1323,"percent_change":1329,"volume":1752,"transactions":9,"vwap":1751},"2025-10-13",26.65,26.97,26.81,2283200,{"date":1754,"open":1755,"high":1726,"low":1345,"close":1377,"change":910,"percent_change":1643,"volume":1756,"transactions":9,"vwap":1377},"2025-10-10",27.17,1635800,{"date":1758,"open":1730,"high":1679,"low":1328,"close":1720,"change":106,"percent_change":66,"volume":1759,"transactions":9,"vwap":1720},"2025-10-09",1601900,{"date":1761,"open":1328,"high":1762,"low":1378,"close":1351,"change":53,"percent_change":978,"volume":1763,"transactions":9,"vwap":1351},"2025-10-08",26.92,1507300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1327,"change":1168,"percent_change":497,"volume":1769,"transactions":9,"vwap":1327},"2025-10-07",26.86,26.98,26.58,1482600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1772,"change":1168,"percent_change":497,"volume":1775,"transactions":9,"vwap":1772},"2025-10-06",26.88,27.14,26.71,2833800,{"date":1777,"open":1778,"high":1779,"low":1678,"close":1678,"change":165,"percent_change":106,"volume":1780,"transactions":9,"vwap":1678},"2025-10-03",26.9,27.2,1451700,{"date":1782,"open":1720,"high":1773,"low":1783,"close":1766,"change":910,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1766},"2025-10-02",26.64,-1.79,1525400,{"date":1787,"open":1788,"high":17,"low":1789,"close":1685,"change":120,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1685},"2025-10-01",27.53,27.34,-1.19,2223900,{"date":1793,"open":1794,"high":1795,"low":1685,"close":1795,"change":1017,"percent_change":815,"volume":1796,"transactions":9,"vwap":1795},"2025-09-30",27.5,27.68,2026000,{"date":1798,"open":1794,"high":1794,"low":18,"close":1799,"change":497,"percent_change":923,"volume":1800,"transactions":9,"vwap":1799},"2025-09-29",27.44,1765700,{"date":1802,"open":1803,"high":217,"low":1725,"close":1804,"change":1017,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-26",27.37,27.48,0.88,1336800,{"date":1808,"open":1809,"high":1794,"low":1779,"close":1810,"change":875,"percent_change":1310,"volume":1811,"transactions":9,"vwap":1810},"2025-09-25",27.29,27.24,1258500,{"date":1813,"open":1814,"high":15,"low":1815,"close":1809,"change":1162,"percent_change":461,"volume":1816,"transactions":9,"vwap":1809},"2025-09-24",27.52,27.19,2770500,{"date":1818,"open":1819,"high":1820,"low":1809,"close":1788,"change":377,"percent_change":979,"volume":1821,"transactions":9,"vwap":1788},"2025-09-23",27.33,27.61,1517700,{"date":1823,"open":237,"high":237,"low":1737,"close":1824,"change":1162,"percent_change":461,"volume":1825,"transactions":9,"vwap":1824},"2025-09-22",27.39,1759300,{"date":1827,"open":1828,"high":236,"low":1814,"close":237,"change":299,"percent_change":1829,"volume":1830,"transactions":9,"vwap":237},"2025-09-19",27.88,-0.75,3357000,{"date":1832,"open":194,"high":1833,"low":1834,"close":235,"change":53,"percent_change":377,"volume":1835,"transactions":9,"vwap":235},"2025-09-18",28.049999,27.77,1491200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":630,"percent_change":239,"volume":1842,"transactions":9,"vwap":1841},"2025-09-17",27.91,28.24,27.71,27.8,1753300,{"date":1844,"open":1695,"high":186,"low":1834,"close":1845,"change":452,"percent_change":752,"volume":1846,"transactions":9,"vwap":1845},"2025-09-16",27.89,2105700,{"date":1848,"open":1845,"high":205,"low":1849,"close":1850,"change":278,"percent_change":279,"volume":1851,"transactions":9,"vwap":1850},"2025-09-15",27.82,28.059999,1568300,{"date":1853,"open":1854,"high":205,"low":1855,"close":1856,"change":760,"percent_change":1271,"volume":1857,"transactions":9,"vwap":1856},"2025-09-12",28.030001,27.83,27.99,1611500,{"date":1859,"open":1860,"high":195,"low":1860,"close":216,"change":1460,"percent_change":1200,"volume":1861,"transactions":9,"vwap":216},"2025-09-11",27.79,1917400,{"date":1863,"open":1849,"high":185,"low":1840,"close":1860,"change":319,"percent_change":487,"volume":1864,"transactions":9,"vwap":1860},"2025-09-10",2051700,{"date":1866,"open":197,"high":247,"low":1795,"close":194,"change":278,"percent_change":279,"volume":1867,"transactions":9,"vwap":194},"2025-09-09",2247000,{"date":1869,"open":1845,"high":1695,"low":1795,"close":1870,"change":1174,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-08",27.78,-1.49,2042100,{"date":1874,"open":1308,"high":1148,"low":1850,"close":1315,"change":257,"percent_change":258,"volume":1875,"transactions":9,"vwap":1315},"2025-09-05",2014500,{"date":1877,"open":195,"high":1878,"low":1879,"close":195,"change":978,"percent_change":1880,"volume":1881,"transactions":9,"vwap":195},"2025-09-04",28.22,27.74,0.54,1921000,{"date":1883,"open":1884,"high":218,"low":1708,"close":1856,"change":506,"percent_change":101,"volume":1885,"transactions":9,"vwap":1856},"2025-09-03",27.65,2252600,{"date":1887,"open":1840,"high":1888,"low":217,"close":1889,"change":661,"percent_change":1294,"volume":1890,"transactions":9,"vwap":1889},"2025-09-02",28.02,27.7,2602000,{"date":1892,"open":1833,"high":205,"low":1860,"close":1856,"change":875,"percent_change":1310,"volume":1893,"transactions":9,"vwap":1856},"2025-08-29",1977200,{"date":1895,"open":1878,"high":1878,"low":1713,"close":1695,"change":1168,"percent_change":497,"volume":1896,"transactions":9,"vwap":1695},"2025-08-28",1317200,{"date":1898,"open":19,"high":1694,"low":1899,"close":1833,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1833},"2025-08-27",27.58,0.46,1.67,1864000,{"date":1904,"open":1788,"high":1889,"low":1905,"close":1708,"change":278,"percent_change":279,"volume":1906,"transactions":9,"vwap":1708},"2025-08-26",27.47,3279200,{"date":1908,"open":215,"high":1855,"low":1810,"close":1814,"change":1909,"percent_change":1272,"volume":1910,"transactions":9,"vwap":1814},"2025-08-25",-0.34,1578700,{"date":1912,"open":1815,"high":1833,"low":1913,"close":197,"change":1805,"percent_change":1914,"volume":1915,"transactions":9,"vwap":197},"2025-08-22",27.11,3.26,1849600,{"date":1917,"open":1762,"high":1918,"low":1395,"close":1767,"change":20,"percent_change":21,"volume":1919,"transactions":9,"vwap":1767},"2025-08-21",27.1,1307700,{"date":1921,"open":1773,"high":1922,"low":1343,"close":1731,"change":347,"percent_change":347,"volume":1923,"transactions":9,"vwap":1731},"2025-08-20",27.25,1820800,{"date":1925,"open":1334,"high":1720,"low":1334,"close":1731,"change":1338,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1731},"2025-08-19",2.27,1412500,{"date":1929,"open":1930,"high":1335,"low":1488,"close":1385,"change":319,"percent_change":929,"volume":1931,"transactions":9,"vwap":1385},"2025-08-18",26.54,1776900,{"date":1933,"open":1336,"high":1934,"low":1661,"close":1631,"change":228,"percent_change":219,"volume":1935,"transactions":9,"vwap":1631},"2025-08-15",26.48,1236100,{"date":1937,"open":1744,"high":1783,"low":1476,"close":1350,"change":602,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1350},"2025-08-14",-1.9,1797200,{"date":1941,"open":1487,"high":1942,"low":1481,"close":1678,"change":1179,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1678},"2025-08-13",26.93,1.7,2103500,{"date":1946,"open":1360,"high":1377,"low":1440,"close":1402,"change":881,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1402},"2025-08-12",2.44,2379000,{"date":1950,"open":1435,"high":1352,"low":1587,"close":1951,"change":279,"percent_change":507,"volume":1952,"transactions":9,"vwap":1951},"2025-08-11",25.81,3189800,{"date":1954,"open":1500,"high":1414,"low":1955,"close":1956,"change":841,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-08",25.51,25.56,-2.11,1176400,{"date":1960,"open":1783,"high":1408,"low":1434,"close":1372,"change":357,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1372},"2025-08-07",-1.55,2028100,{"date":1964,"open":1486,"high":1337,"low":1350,"close":1359,"change":903,"percent_change":1051,"volume":1965,"transactions":9,"vwap":1359},"2025-08-06",1717600,{"date":1967,"open":1520,"high":1336,"low":1366,"close":1336,"change":378,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1336},"2025-08-05",1.85,1939000,{"date":1971,"open":1519,"high":1599,"low":1972,"close":1454,"change":793,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1454},"2025-08-04",25.47,1.73,2239500,{"date":1976,"open":1492,"high":1492,"low":1544,"close":1972,"change":1007,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1972},"2025-08-01",-2.53,2149000,{"date":1980,"open":1981,"high":1982,"low":1599,"close":1496,"change":651,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1496},"2025-07-31",26.29,26.68,-1.62,2184400,{"date":1986,"open":1930,"high":1913,"low":1350,"close":1642,"change":258,"percent_change":673,"volume":1987,"transactions":9,"vwap":1642},"2025-07-30",4212300,{"date":1989,"open":1990,"high":1361,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-07-29",25.94,25.52,26.35,0.81,3.17,4212500,{"date":1997,"open":1998,"high":1531,"low":1587,"close":1458,"change":630,"percent_change":574,"volume":1999,"transactions":9,"vwap":1458},"2025-07-28",25.75,3163600,{"date":2001,"open":1422,"high":1500,"low":1991,"close":2002,"change":310,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-25",25.63,-0.62,2010700,{"date":2006,"open":1459,"high":1501,"low":1998,"close":1531,"change":95,"percent_change":553,"volume":2007,"transactions":9,"vwap":1531},"2025-07-24",1606700,{"date":2009,"open":1599,"high":1384,"low":1990,"close":1459,"change":1168,"percent_change":497,"volume":2010,"transactions":9,"vwap":1459},"2025-07-23",2032800,{"date":2012,"open":1955,"high":1599,"low":1955,"close":1360,"change":378,"percent_change":954,"volume":2013,"transactions":9,"vwap":1360},"2025-07-22",2113400,{"date":2015,"open":1526,"high":1951,"low":1525,"close":1991,"change":20,"percent_change":356,"volume":2016,"transactions":9,"vwap":1991},"2025-07-21",1636600,{"date":2018,"open":2019,"high":2020,"low":1587,"close":2021,"change":751,"percent_change":300,"volume":2022,"transactions":9,"vwap":2021},"2025-07-18",25.64,25.82,25.55,2290300,{"date":2024,"open":1618,"high":2025,"low":2026,"close":1618,"change":1112,"percent_change":965,"volume":2027,"transactions":9,"vwap":1618},"2025-07-17",25.83,25.43,2830400,{"date":2029,"open":2030,"high":1440,"low":1550,"close":1458,"change":442,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1458},"2025-07-16",25.27,1.07,2643900,{"date":2034,"open":1434,"high":1409,"low":2030,"close":2030,"change":525,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2030},"2025-07-15",-2.58,2041700,{"date":2038,"open":2025,"high":1599,"low":1433,"close":1990,"change":228,"percent_change":1143,"volume":2039,"transactions":9,"vwap":1990},"2025-07-14",1779100,{"date":2041,"open":1575,"high":1990,"low":2042,"close":1538,"change":279,"percent_change":507,"volume":2043,"transactions":9,"vwap":1538},"2025-07-11",25.25,2590400,{"date":2045,"open":1505,"high":2020,"low":2046,"close":2047,"change":278,"percent_change":442,"volume":2048,"transactions":9,"vwap":2047},"2025-07-10",25.41,25.6,1721800,{"date":2050,"open":1440,"high":1531,"low":1991,"close":1519,"change":585,"percent_change":896,"volume":2051,"transactions":9,"vwap":1519},"2025-07-09",2256800,{"date":2053,"open":1433,"high":1538,"low":2054,"close":1955,"change":120,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1955},"2025-07-08",25.22,-1.28,3999000,{"date":2058,"open":1471,"high":1390,"low":1453,"close":1465,"change":452,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1465},"2025-07-07",-0.65,3491500,{"date":2062,"open":1586,"high":1384,"low":1447,"close":1510,"change":978,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1510},"2025-07-03",0.58,1014800,{"date":2066,"open":1423,"high":1515,"low":1519,"close":1471,"change":452,"percent_change":2059,"volume":2067,"transactions":9,"vwap":1471},"2025-07-02",2736200,{"date":2069,"open":1520,"high":1397,"low":1515,"close":1603,"change":1168,"percent_change":497,"volume":2070,"transactions":9,"vwap":1603},"2025-07-01",2609700,{"date":2072,"open":1500,"high":1384,"low":1458,"close":1595,"change":1168,"percent_change":497,"volume":2073,"transactions":9,"vwap":1595},"2025-06-30",2442500,{"date":2075,"open":1445,"high":1661,"low":1422,"close":2076,"change":106,"percent_change":170,"volume":2077,"transactions":9,"vwap":2076},"2025-06-27",26.049999,2812000,{"date":2079,"open":1526,"high":1409,"low":1972,"close":1990,"change":378,"percent_change":809,"volume":2080,"transactions":9,"vwap":1990},"2025-06-26",2234800,{"date":2082,"open":2083,"high":2083,"low":2026,"close":1435,"change":752,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1435},"2025-06-25",25.97,-2.34,1747600,{"date":2087,"open":1389,"high":1604,"low":1409,"close":1416,"change":21,"percent_change":1174,"volume":2088,"transactions":9,"vwap":1416},"2025-06-24",2020900,{"date":2090,"open":1445,"high":1633,"low":1998,"close":1389,"change":156,"percent_change":1302,"volume":2091,"transactions":9,"vwap":1389},"2025-06-23",1704200,{"date":2093,"open":1520,"high":1532,"low":1447,"close":1360,"change":258,"percent_change":1993,"volume":2094,"transactions":9,"vwap":1360},"2025-06-20",4350300,{"date":2096,"open":1466,"high":1445,"low":1466,"close":1531,"change":1143,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1531},"2025-06-18",1.38,2042400,{"date":2100,"open":1587,"high":1440,"low":1552,"close":1587,"change":630,"percent_change":574,"volume":2101,"transactions":9,"vwap":1587},"2025-06-17",2347500,{"date":2103,"open":2104,"high":1465,"low":1972,"close":1519,"change":319,"percent_change":929,"volume":2105,"transactions":9,"vwap":1519},"2025-06-16",25.62,1778100,{"date":2107,"open":1956,"high":1618,"low":2108,"close":1545,"change":1310,"percent_change":94,"volume":2109,"transactions":9,"vwap":1545},"2025-06-13",25.32,3134900,{"date":2111,"open":1519,"high":1465,"low":2112,"close":1453,"change":72,"percent_change":38,"volume":2113,"transactions":9,"vwap":1453},"2025-06-12",25.45,2174500,{"date":2115,"open":1520,"high":1448,"low":1423,"close":1428,"change":487,"percent_change":972,"volume":2116,"transactions":9,"vwap":1428},"2025-06-11",2458000,{"date":2118,"open":2020,"high":1500,"low":1531,"close":1990,"change":279,"percent_change":1251,"volume":2119,"transactions":9,"vwap":1990},"2025-06-10",2124400,{"date":2121,"open":1956,"high":1366,"low":2026,"close":2122,"change":992,"percent_change":1353,"volume":2123,"transactions":9,"vwap":2122},"2025-06-09",25.69,2186800,{"date":2125,"open":2108,"high":2104,"low":1565,"close":1545,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1545},"2025-06-06",0.55,2.2,2414100,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":248,"percent_change":620,"volume":912,"transactions":9,"vwap":2133},"2025-06-05",25.18,24.84,25.040001,{"date":2135,"open":2108,"high":1552,"low":1559,"close":2136,"change":434,"percent_change":239,"volume":2137,"transactions":9,"vwap":2136},"2025-06-04",25.17,1300200,{"date":2139,"open":1559,"high":2140,"low":2141,"close":2042,"change":257,"percent_change":1017,"volume":2142,"transactions":9,"vwap":2042},"2025-06-03",25.38,25.02,1785500,{"date":2144,"open":2145,"high":2042,"low":2146,"close":1565,"change":487,"percent_change":461,"volume":2147,"transactions":9,"vwap":1565},"2025-06-02",25.21,24.78,3059900,{"date":2149,"open":2104,"high":1618,"low":2150,"close":2046,"change":95,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2046},"2025-05-30",25.24,-0.78,2572300,{"date":2154,"open":2155,"high":1531,"low":2155,"close":1423,"change":979,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1423},"2025-05-29",25.14,2.03,3291100,{"date":2159,"open":1550,"high":2160,"low":2161,"close":1559,"change":319,"percent_change":1162,"volume":2162,"transactions":9,"vwap":1559},"2025-05-28",25.36,24.93,1578100,{"date":2164,"open":2165,"high":2042,"low":2166,"close":2167,"change":692,"percent_change":1083,"volume":2168,"transactions":9,"vwap":2167},"2025-05-27",25.01,24.74,25.16,2403400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":751,"percent_change":553,"volume":2175,"transactions":9,"vwap":2174},"2025-05-23",24.55,24.81,24.38,24.64,2321600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":53,"percent_change":889,"volume":2182,"transactions":9,"vwap":2181},"2025-05-22",24.82,24.96,24.5,24.83,2304200,{"date":2184,"open":1575,"high":1972,"low":2185,"close":2185,"change":2151,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-05-21",24.79,-3.05,2512900,{"date":2189,"open":1396,"high":1396,"low":1525,"close":1526,"change":300,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1526},"2025-05-20",-2.81,4470200,{"date":2193,"open":1373,"high":1631,"low":1414,"close":1380,"change":415,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1380},"2025-05-19",-1.02,5329800,{"date":2197,"open":1389,"high":1632,"low":1501,"close":1768,"change":1560,"percent_change":1534,"volume":2198,"transactions":9,"vwap":1768},"2025-05-16",1450100,{"date":2200,"open":1428,"high":1384,"low":1955,"close":1476,"change":2201,"percent_change":125,"volume":2202,"transactions":9,"vwap":1476},"2025-05-15",0.5,1552800,{"date":2204,"open":1421,"high":2020,"low":2205,"close":1539,"change":2206,"percent_change":739,"volume":2207,"transactions":9,"vwap":1539},"2025-05-14",25.39,-0.39,1940500,{"date":2209,"open":1487,"high":1487,"low":1422,"close":1595,"change":1398,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1595},"2025-05-13",-1.4,2189600,{"date":2213,"open":2021,"high":1665,"low":2021,"close":1385,"change":850,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1385},"2025-05-12",4.93,2254600,{"date":2217,"open":2136,"high":2030,"low":2133,"close":2136,"change":257,"percent_change":1017,"volume":2218,"transactions":9,"vwap":2136},"2025-05-09",1594500,{"date":2220,"open":2160,"high":1576,"low":2221,"close":1551,"change":310,"percent_change":1582,"volume":2222,"transactions":9,"vwap":1551},"2025-05-08",24.87,2138100,{"date":2224,"open":2225,"high":2046,"low":2226,"close":2030,"change":470,"percent_change":378,"volume":2227,"transactions":9,"vwap":2030},"2025-05-07",25.28,25.12,2301100,{"date":2229,"open":2054,"high":2108,"low":2230,"close":2231,"change":923,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-06",24.89,25.15,-0.59,1482400,{"date":2235,"open":1429,"high":1956,"low":1577,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-05-05",25.3,-0.4,-1.56,1429400,{"date":2241,"open":2242,"high":1510,"low":1435,"close":1421,"change":1323,"percent_change":721,"volume":2243,"transactions":9,"vwap":1421},"2025-05-02",25.73,1698500,{"date":2245,"open":2246,"high":1539,"low":2247,"close":1543,"change":979,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1543},"2025-05-01",24.97,24.69,2.05,2668800,{"date":2251,"open":2230,"high":2252,"low":176,"close":2253,"change":347,"percent_change":347,"volume":2254,"transactions":9,"vwap":2253},"2025-04-30",24.94,24.91,2678000,{"date":2256,"open":1972,"high":1453,"low":2146,"close":2253,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2253},"2025-04-29",-1.1,-4.23,4359900,{"date":2261,"open":1454,"high":1372,"low":1423,"close":1510,"change":1093,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1510},"2025-04-28",0.89,2659200,{"date":2265,"open":1453,"high":1434,"low":2112,"close":1447,"change":228,"percent_change":1143,"volume":2266,"transactions":9,"vwap":1447},"2025-04-25",2049700,{"date":2268,"open":1433,"high":1422,"low":1991,"close":2122,"change":208,"percent_change":415,"volume":2269,"transactions":9,"vwap":2122},"2025-04-24",2251800,{"date":2271,"open":1367,"high":1446,"low":2021,"close":1533,"change":278,"percent_change":442,"volume":2272,"transactions":9,"vwap":1533},"2025-04-23",2156100,{"date":2274,"open":1991,"high":1538,"low":2160,"close":2122,"change":1900,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2122},"2025-04-22",1.82,1732800,{"date":180,"open":1550,"high":2112,"low":2278,"close":1577,"change":165,"percent_change":470,"volume":2279,"transactions":9,"vwap":1577},24.88,3239700]