[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CUZ":3,"homepage-market-summary":30,"stock-historical-CUZ":172},{"ticker":4,"date":5,"profile":6,"quote":14},"CUZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Cousins Properties Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Cousins Properties Inc is a real estate investment trust principally involved in the ownership, management, and development of properties in the Southern United States. Cousins Properties' real estate portfolio mainly comprises offices and mixed-use developments that encompass both apartment and retail space. Offices make up the vast majority of the portfolio in terms of total square footage. The segments operates in following geographical areas: Atlanta, Austin, Charlotte, Dallas, Phoenix, Tampa, and other markets. The company derives nearly all of its revenue in the form of rental income from its properties, the majority of which comes from its office locations. A diverse set of tenants in the cities of Houston and Atlanta represent the company's key markets.","351","Atlanta, GA",{"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},27.63,27.47,27.66,27.08,27.64,-0.01,-0.04,1148899.492296,16247,27.5019,115.031754,3.64003,452459.57042012713,21.5,9304,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,133,137,142,147],{"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":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},32.95,21.030001,1680777,613483559.188863,4.66,"2025-04-21",[184,185,193,204,215,226,237,248,258,269,278,288,298,306,317,328,337,348,358,368,378,387,396,406,417,428,439,448,458,469,478,488,497,507,514,523,532,540,550,557,567,578,588,596,607,616,625,635,646,655,663,672,683,691,700,708,716,724,732,739,746,754,761,768,776,784,789,793,800,804,808,816,822,831,838,845,852,859,864,868,873,879,888,896,905,913,920,926,932,938,945,953,959,967,974,979,988,994,999,1005,1012,1019,1026,1032,1039,1045,1052,1059,1066,1073,1081,1088,1096,1103,1107,1113,1120,1127,1134,1141,1150,1159,1167,1174,1183,1189,1196,1204,1210,1218,1225,1233,1240,1247,1255,1262,1268,1273,1279,1286,1292,1298,1305,1312,1316,1322,1329,1337,1345,1350,1356,1364,1370,1375,1383,1390,1397,1402,1407,1414,1420,1427,1433,1439,1447,1452,1458,1464,1472,1477,1483,1490,1497,1504,1511,1519,1523,1528,1535,1541,1546,1551,1556,1562,1568,1576,1582,1587,1593,1597,1600,1604,1611,1615,1620,1625,1631,1636,1642,1646,1650,1653,1659,1664,1670,1677,1683,1687,1691,1695,1699,1702,1705,1711,1716,1721,1724,1728,1732,1739,1744,1750,1756,1762,1766,1769,1773,1778,1784,1788,1791,1795,1801,1807,1812,1817,1820,1823,1827,1831,1835,1840,1843,1846,1851,1856,1863,1869,1875,1882,1885,1889,1893,1899,1903,1908,1913,1917,1922,1926,1932,1936,1939,1942,1946,1950,1957,1961,1966,1971,1975,1979,1984,1988,1992,1996,1999,2004,2009,2013,2018,2024,2027,2032,2037,2043,2047,2052,2055,2060,2066,2071,2074,2077,2081,2086,2091,2096,2102,2106,2113,2118,2123,2126,2129,2133,2136,2140,2144,2148,2151,2154,2157,2162,2167,2173,2177,2182,2187,2193,2198,2203,2207,2210,2214,2216,2222,2228,2233,2238,2242,2248,2252,2257,2260,2263,2266,2270,2274,2279,2283,2287,2290,2294,2299,2303,2307,2310,2315,2319,2325,2329,2334,2337,2343,2346,2350,2354,2359,2364,2368,2371,2374,2378,2382],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":166,"percent_change":106,"volume":190,"transactions":191,"vwap":192},"2026-09-30",27.62,27.87,27.42,1275768.81219,25986,27.6655,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",27.93,28.27,27.6,27.61,-0.45,-1.6,1845754.724597,19618,27.7375,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",28.07,28.59,27.8447,28.06,-0.59,-2.06,1781195.89438,21414,28.064,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",28.53,28.825,28.37,28.65,0.16,0.56,1384647.80131,17033,28.6871,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",28.31,28.72,28.22,28.49,0.24,0.85,1880066.555539,27140,28.5177,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",28.78,29.02,28.16,28.25,-0.65,-2.25,2413877.967316,24201,28.4365,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":232,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",28.73,29.09,28.405,28.9,0.84,1852517.785573,18007,28.8359,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",28.4,28.7,28.255,28.66,0.37,1.31,1269118.186647,15872,28.5424,{"date":270,"open":196,"high":271,"low":272,"close":273,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",28.42,28,28.29,0,2614833.457024,17044,28.2509,{"date":279,"open":280,"high":281,"low":282,"close":273,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",28.54,28.8,28.105,0.02,0.07,1370003.333445,17962,28.3531,{"date":289,"open":290,"high":291,"low":292,"close":196,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",27.99,28.395,27.865,0.33,1.18,1597892.750594,19806,28.1803,{"date":299,"open":195,"high":300,"low":301,"close":302,"change":20,"percent_change":21,"volume":303,"transactions":304,"vwap":305},"2026-09-15",28.35,27.7,27.94,1195094.71774,14965,27.9174,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",28.11,28.265,27.79,27.95,-0.24,-0.85,1218185.548105,14622,27.937,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",28.26,28.38,27.85,28.19,0.25,0.89,1229944.542623,14563,28.1477,{"date":329,"open":330,"high":331,"low":332,"close":302,"change":53,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",28.09,28.24,27.75,0.14,1074198.76533,12152,27.9044,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",28.48,28.575,27.655,27.9,-0.51,-1.8,1097205.594542,19050,27.864,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":94,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",28.98,29.06,28.345,28.41,-2.4,985274.505678,15821,28.495,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",28.96,29.47,29.11,-0.14,-0.48,949630.857172,14246,29.2083,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":66,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",29.14,29.43,29,29.25,1.42,1838237.95993,20268,29.2174,{"date":379,"open":207,"high":380,"low":219,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",29.08,28.84,0.27,0.95,1436851.187902,16333,28.8139,{"date":388,"open":389,"high":351,"low":339,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",28.92,28.57,-0.42,-1.45,1727308.326634,23640,28.6052,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":199,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",29.52,29.98,28.935,28.99,-1.53,1549896.93239,16756,29.023,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",29.62,29.8686,29.35,29.44,-0.05,-0.17,876289.156456,12065,29.4628,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",29.41,29.73,29.34,29.49,-0.11,-0.37,782151.655511,12754,29.5243,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",30.22,30.245,29.58,29.6,-0.6,-1.99,1305362.66514,13526,29.7548,{"date":440,"open":441,"high":431,"low":442,"close":443,"change":38,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",30.04,29.9,30.2,0.63,1092018.430278,16930,30.1257,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":293,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",29.81,30.29,29.77,30.01,1.11,862784.889128,13765,29.9712,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",29.45,29.69,29.185,29.68,0.1,0.34,1606488.09529,15619,29.5342,{"date":470,"open":471,"high":442,"low":472,"close":432,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",29.31,29.2,0.23,0.78,1228463.979564,16894,29.6007,{"date":479,"open":480,"high":481,"low":482,"close":410,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",29.4,29.72,29.2255,0.35,1.21,1411847.509884,18487,29.3713,{"date":489,"open":490,"high":491,"low":360,"close":372,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",29.36,29.405,-0.18,-0.62,1469490.989732,16661,29.0549,{"date":498,"open":499,"high":481,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",29.66,28.8802,29.18,-0.52,-1.75,1456604.355833,20137,29.1659,{"date":508,"open":442,"high":443,"low":463,"close":509,"change":312,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",29.7,-0.8,884093.357843,12171,29.7582,{"date":515,"open":509,"high":441,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",29.24,29.94,0.45,1.53,875551.247614,12433,29.8863,{"date":524,"open":525,"high":463,"low":526,"close":422,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",29.46,29.23,0.15,0.51,1099628.203494,18398,29.4924,{"date":533,"open":534,"high":535,"low":370,"close":421,"change":116,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",29.27,29.615,-0.1,1179121.896895,17498,29.4176,{"date":541,"open":542,"high":432,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",29.57,28.97,29.37,-0.25,-0.84,1560800.457195,20944,29.3132,{"date":551,"open":399,"high":552,"low":433,"close":408,"change":553,"percent_change":94,"volume":554,"transactions":555,"vwap":556},"2026-08-07",30.25,-0.21,1491976.255389,19424,29.834,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":150,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",31.05,31.185,29.79,29.83,-3.02,1177834.255369,19063,30.1369,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",30.78,31.25,30.53,30.76,-0.15,-0.49,1255606.089853,19640,30.7812,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":574,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",31,31.385,30.8782,30.91,-1.56,2363259.183152,27132,31.0483,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":573,"percent_change":364,"volume":593,"transactions":594,"vwap":595},"2026-08-03",31.23,31.91,31.4,2902362.245089,25899,31.5794,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",32.09,32.33,31.46,31.55,-0.38,-1.19,2174028.271066,26013,31.8373,{"date":608,"open":609,"high":610,"low":581,"close":611,"change":424,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",32.5,32.625,31.93,-1.15,2350373.932414,26786,31.7873,{"date":617,"open":591,"high":177,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",31.73,32.3,0.59,1.86,2799474.159325,33326,32.5435,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",32.22,31.56,31.71,-0.35,-1.09,2289586.620395,27718,31.8044,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",32.19,32.34,31.83,32.06,-0.09,-0.28,1305726.343519,17120,32.0576,{"date":647,"open":618,"high":648,"low":649,"close":650,"change":145,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",32.295,31.645,32.15,1.93,1600531.159101,21206,32.0932,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":46,"percent_change":131,"volume":660,"transactions":661,"vwap":662},"2026-07-23",31.07,31.81,31.54,1143907.426312,16853,31.4865,{"date":664,"open":665,"high":666,"low":560,"close":590,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",31.92,32.165,-0.61,-1.92,1315046.276999,20164,31.3359,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",31.79,32.055,31.17,31.84,0.29,0.92,1388523.380154,18898,31.7101,{"date":684,"open":618,"high":685,"low":686,"close":601,"change":553,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",31.7877,31.415,-0.66,1103464.001912,16835,31.5961,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-17",32.080002,32.35,31.57,31.76,-0.29,-0.9,1104800,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-16",31.44,32.14,32.049999,0.73,2.33,1276700,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":382,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-15",31.18,31.86,31.15,31.32,0.87,1681700,{"date":717,"open":718,"high":712,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-14",30.6,30.48,31.049999,0.55,1.8,1334900,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":232,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-13",30.36,30.72,30.28,30.5,0.79,1143700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":20,"percent_change":116,"volume":738,"transactions":9,"vwap":737},"2026-07-10",30.33,30.49,29.93,30.26,1113700,{"date":740,"open":741,"high":729,"low":742,"close":743,"change":323,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",30.31,30.09,30.27,0.83,1423400,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",30.47,29.86,30.02,-0.73,-2.37,1636900,{"date":755,"open":756,"high":590,"low":757,"close":758,"change":106,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-07",30.79,30.63,30.75,0.36,1279300,{"date":762,"open":763,"high":583,"low":764,"close":765,"change":391,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-06",30.9,30.46,30.64,-1.35,1673000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":66,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-02",30.83,31.13,30.61,31.059999,1.34,1454700,{"date":777,"open":778,"high":779,"low":736,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",30.040001,30.77,30.65,0.67,2.23,1248300,{"date":785,"open":742,"high":786,"low":787,"close":399,"change":413,"percent_change":140,"volume":788,"transactions":9,"vwap":399},"2026-06-30",30.41,29.88,1769600,{"date":790,"open":736,"high":443,"low":408,"close":791,"change":38,"percent_change":444,"volume":792,"transactions":9,"vwap":791},"2026-06-29",30.15,1503200,{"date":794,"open":795,"high":796,"low":526,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",29.38,29.96,0.71,2.43,2015600,{"date":801,"open":229,"high":534,"low":802,"close":373,"change":222,"percent_change":126,"volume":803,"transactions":9,"vwap":373},"2026-06-25",28.56,1258500,{"date":805,"open":360,"high":501,"low":319,"close":806,"change":413,"percent_change":210,"volume":807,"transactions":9,"vwap":806},"2026-06-24",28.69,2156600,{"date":809,"open":810,"high":811,"low":271,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",28.51,28.95,28.86,0.38,1.33,1561700,{"date":817,"open":242,"high":818,"low":819,"close":339,"change":820,"percent_change":797,"volume":821,"transactions":9,"vwap":339},"2026-06-22",28.67,28.030001,0.2,1714800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",28.1,28.55,28.040001,28.28,0.57,2.06,3032800,{"date":832,"open":833,"high":250,"low":834,"close":835,"change":698,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-17",28.47,27.56,27.71,-3.15,2487300,{"date":839,"open":840,"high":370,"low":841,"close":842,"change":843,"percent_change":642,"volume":844,"transactions":9,"vwap":842},"2026-06-16",28.85,28.46,28.61,-0.08,2273800,{"date":846,"open":847,"high":410,"low":848,"close":806,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":806},"2026-06-15",29.21,28.5,-0.32,-1.1,1485500,{"date":853,"open":372,"high":854,"low":855,"close":856,"change":72,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-12",29.16,28.87,29.01,0.17,1068500,{"date":860,"open":861,"high":525,"low":339,"close":360,"change":641,"percent_change":862,"volume":863,"transactions":9,"vwap":360},"2026-06-11",29.32,-0.31,1825700,{"date":865,"open":490,"high":420,"low":866,"close":866,"change":492,"percent_change":493,"volume":867,"transactions":9,"vwap":866},"2026-06-10",29.049999,1915100,{"date":869,"open":280,"high":490,"low":339,"close":526,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":526},"2026-06-09",0.91,3.21,2756300,{"date":874,"open":195,"high":802,"low":875,"close":876,"change":444,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-08",27.82,28.32,2.28,2836300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",27.59,27.78,27.49,27.69,-0.06,-0.22,1826400,{"date":889,"open":890,"high":891,"low":892,"close":332,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":332},"2026-06-04",27.53,27.8,27.37,0.5,1.83,1610500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",27.16,27.51,27.15,27.25,-0.07,-0.26,1669500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":679,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-02",26.42,27.33,26.34,27.32,3.48,1408500,{"date":914,"open":915,"high":900,"low":916,"close":917,"change":918,"percent_change":402,"volume":919,"transactions":9,"vwap":917},"2026-06-01",26.58,26.33,26.4,-0.41,1733900,{"date":921,"open":922,"high":898,"low":923,"close":924,"change":274,"percent_change":274,"volume":925,"transactions":9,"vwap":924},"2026-05-29",26.69,26.53,26.81,1569600,{"date":927,"open":928,"high":929,"low":930,"close":924,"change":116,"percent_change":423,"volume":931,"transactions":9,"vwap":924},"2026-05-28",26.6,26.97,26.43,922500,{"date":933,"open":934,"high":935,"low":922,"close":936,"change":72,"percent_change":38,"volume":937,"transactions":9,"vwap":936},"2026-05-27",26.89,27,26.84,1019600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":678,"percent_change":80,"volume":944,"transactions":9,"vwap":943},"2026-05-26",26.63,26.94,26.62,26.79,1151700,{"date":946,"open":947,"high":948,"low":949,"close":947,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":947},"2026-05-22",26.5,26.7,26.31,0.08,0.3,1260600,{"date":954,"open":955,"high":956,"low":957,"close":907,"change":72,"percent_change":38,"volume":958,"transactions":9,"vwap":907},"2026-05-21",26.15,26.55,25.94,770200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":171,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-20",26.059999,26.38,25.79,26.37,1.62,1224700,{"date":968,"open":969,"high":949,"low":970,"close":971,"change":424,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-19",26.29,25.88,25.95,-1.41,1248500,{"date":975,"open":971,"high":917,"low":971,"close":976,"change":528,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-18",26.32,1.98,793200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",26.12,26.2,25.43,25.81,-0.55,-2.09,2169700,{"date":989,"open":990,"high":991,"low":976,"close":992,"change":116,"percent_change":423,"volume":993,"transactions":9,"vwap":992},"2026-05-14",26.65,26.9,26.36,1793500,{"date":995,"open":992,"high":996,"low":982,"close":997,"change":21,"percent_change":573,"volume":998,"transactions":9,"vwap":997},"2026-05-13",26.67,26.39,1808700,{"date":1000,"open":992,"high":1001,"low":1002,"close":930,"change":333,"percent_change":1003,"volume":1004,"transactions":9,"vwap":930},"2026-05-12",26.49,26.07,0.53,3082300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":969,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":969},"2026-05-11",26.8,26.17,-0.47,-1.76,2257100,{"date":1013,"open":928,"high":1014,"low":1015,"close":1016,"change":528,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-08",26.91,26.47,26.76,1.94,2038300,{"date":1020,"open":943,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",27.040001,26.25,-0.54,-2.02,4753300,{"date":1027,"open":1022,"high":1028,"low":1022,"close":943,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":943},"2026-05-06",27.07,0.74,2.84,2098000,{"date":1033,"open":1034,"high":955,"low":1035,"close":1036,"change":828,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",25.71,25.33,26.049999,2.24,1746800,{"date":1040,"open":1041,"high":971,"low":983,"close":1042,"change":553,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-04",25.51,25.48,-0.82,1565800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":950,"percent_change":46,"volume":1051,"transactions":9,"vwap":1050},"2026-05-01",25.67,25.84,25.41,25.69,2203600,{"date":1053,"open":1054,"high":961,"low":1055,"close":1056,"change":721,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-30",25.87,24.98,25.61,2.19,5345600,{"date":1060,"open":1061,"high":1047,"low":1062,"close":1063,"change":985,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-29",25.42,24.85,25.059999,-2.15,2263800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1056,"change":528,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1056},"2026-04-28",25.31,25.75,24.93,2.03,2458300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":820,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-27",24.96,25.24,24.72,25.1,0.8,1535100,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":46,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-24",24.25,25.049999,24.9,1.26,2027500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":641,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-23",24.47,25.11,24.19,24.59,-0.36,2603000,{"date":1097,"open":1098,"high":1070,"low":1099,"close":1100,"change":1101,"percent_change":232,"volume":1102,"transactions":9,"vwap":1100},"2026-04-22",24.8,24.39,24.68,0.06,3841700,{"date":1104,"open":1085,"high":1068,"low":1090,"close":1105,"change":553,"percent_change":313,"volume":1106,"transactions":9,"vwap":1105},"2026-04-21",24.62,2872400,{"date":1108,"open":1109,"high":1075,"low":1109,"close":1110,"change":1029,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-20",23.98,24.83,3.07,1556900,{"date":1114,"open":1115,"high":1092,"low":1116,"close":1117,"change":222,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-17",23.67,23.58,24.09,2.38,1481600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":423,"percent_change":1009,"volume":1126,"transactions":9,"vwap":1125},"2026-04-16",23.68,23.96,23.41,23.53,1395400,{"date":1128,"open":1129,"high":1122,"low":1130,"close":1131,"change":66,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-15",23.19,23.07,23.64,1.76,1334700,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":222,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",23.040001,23.39,23.23,0.13,2196900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",22.74,23.16,22.41,23.1,0.22,0.96,2886100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-10",22.33,22.96,22.31,22.88,0.62,2.79,2310000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":862,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-09",22.37,22.69,22.040001,22.26,-1.37,2521500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":759,"percent_change":965,"volume":1173,"transactions":9,"vwap":1172},"2026-04-08",22.72,23.02,22.38,22.57,2065400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-07",22.12,22.35,21.95,22.21,-0.27,-1.2,1796900,{"date":1184,"open":1185,"high":1172,"low":1179,"close":1186,"change":283,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-06",22.39,22.48,0.09,1135100,{"date":1190,"open":1191,"high":1143,"low":1192,"close":1193,"change":157,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-02",22.14,21.88,22.46,0.81,1394600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":697,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-01",22.65,22.7,22.1,22.28,-1.28,1595100,{"date":1205,"open":1179,"high":1206,"low":1207,"close":1172,"change":474,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1172},"2026-03-31",22.95,21.93,3.58,2647500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":518,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-30",21.65,22.030001,21.35,21.79,2.11,2541400,{"date":1219,"open":1212,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1024,"volume":1224,"transactions":9,"vwap":1222},"2026-03-27",21.7,21.18,21.34,-0.44,1502200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":642,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-26",22,22.42,21.73,21.78,-1.27,1576200,{"date":1234,"open":1235,"high":1154,"low":1236,"close":1237,"change":1238,"percent_change":721,"volume":1239,"transactions":9,"vwap":1237},"2026-03-25",22.19,21.81,22.059999,0.12,1876700,{"date":1241,"open":1237,"high":1242,"low":1243,"close":1244,"change":630,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-24",22.52,21.91,21.94,-1.57,1875200,{"date":1248,"open":1249,"high":1250,"low":1200,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-23",22.32,22.75,22.29,0.44,2.01,1919600,{"date":1256,"open":1257,"high":1258,"low":1230,"close":1259,"change":1181,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-20",23.059999,23.25,21.85,-5.21,3299400,{"date":1263,"open":1264,"high":1258,"low":1265,"close":1266,"change":950,"percent_change":483,"volume":1267,"transactions":9,"vwap":1266},"2026-03-19",22.91,22.71,23.049999,1254500,{"date":1269,"open":1130,"high":1270,"low":1155,"close":1271,"change":642,"percent_change":1181,"volume":1272,"transactions":9,"vwap":1271},"2026-03-18",23.31,22.97,2032700,{"date":1274,"open":1275,"high":1276,"low":1250,"close":1258,"change":797,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1258},"2026-03-17",22.87,23.33,3.15,1737400,{"date":1280,"open":1281,"high":1130,"low":1282,"close":1283,"change":312,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-16",22.76,22.53,22.54,-1.05,1314300,{"date":1287,"open":1257,"high":1288,"low":1289,"close":1290,"change":274,"percent_change":274,"volume":1291,"transactions":9,"vwap":1290},"2026-03-13",23.26,22.56,22.78,1172300,{"date":1293,"open":1294,"high":1295,"low":1177,"close":1290,"change":1296,"percent_change":53,"volume":1297,"transactions":9,"vwap":1290},"2026-03-12",22.51,23.15,0.01,1937800,{"date":1299,"open":1130,"high":1300,"low":1301,"close":1302,"change":1223,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-11",23.28,22.5,22.77,-1.9,1576800,{"date":1306,"open":1307,"high":1276,"low":1308,"close":1309,"change":221,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-10",22.98,22.47,23.21,0.69,2090900,{"date":1313,"open":1271,"high":1129,"low":1314,"close":1266,"change":413,"percent_change":751,"volume":1315,"transactions":9,"vwap":1266},"2026-03-09",22.34,1855100,{"date":1317,"open":1318,"high":1318,"low":1275,"close":1319,"change":1023,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-06",23.44,23.22,-2.27,1791200,{"date":1323,"open":1324,"high":1117,"low":1325,"close":1326,"change":862,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-05",23.82,23.6,23.76,-1.29,2380400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":474,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-04",23.27,24.13,23.13,24.07,3.35,1895300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1187,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-03",22.68,23.51,22.43,23.29,0.39,2374800,{"date":1346,"open":1153,"high":1138,"low":1347,"close":1348,"change":53,"percent_change":857,"volume":1349,"transactions":9,"vwap":1348},"2026-03-02",22.82,23.2,2319600,{"date":1351,"open":1352,"high":1353,"low":1264,"close":1144,"change":87,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1144},"2026-02-27",23.8,23.97,-3.38,3408000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1353,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1353},"2026-02-26",23.63,24.22,23.49,0.47,2,1529200,{"date":1365,"open":1288,"high":1366,"low":1170,"close":1367,"change":1368,"percent_change":621,"volume":1369,"transactions":9,"vwap":1367},"2026-02-25",23.55,23.5,0.43,2398700,{"date":1371,"open":1258,"high":1372,"low":1206,"close":1130,"change":697,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1130},"2026-02-24",23.38,-1.24,2214700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":434,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-23",23.7,23.79,23.24,23.36,-2.5,1768900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1123,"change":886,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1123},"2026-02-20",24.2,24.24,23.62,-0.91,2139100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":951,"percent_change":1086,"volume":1396,"transactions":9,"vwap":1395},"2026-02-19",23.75,24.31,23.47,24.18,3369000,{"date":1398,"open":1138,"high":1092,"low":1138,"close":1399,"change":145,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-18",23.88,2.62,4435500,{"date":1403,"open":1404,"high":1404,"low":1154,"close":1331,"change":1194,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1331},"2026-02-17",23.57,3.61,4801900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1193,"change":797,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1193},"2026-02-13",21.8,22.59,21.77,3.26,3851000,{"date":1415,"open":1276,"high":1367,"low":178,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-12",21.75,-1.38,-5.97,5938500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1333,"change":1024,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1333},"2026-02-11",25.32,25.39,23.09,-8.03,4552400,{"date":1428,"open":1035,"high":1429,"low":1055,"close":1430,"change":492,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-10",25.47,25.15,-0.71,3001400,{"date":1434,"open":1435,"high":1056,"low":1436,"close":1035,"change":862,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1035},"2026-02-09",25.52,25.08,-1.21,1927800,{"date":1440,"open":1441,"high":1442,"low":1068,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-06",26.13,26.23,25.64,-0.3,-1.16,3769000,{"date":1448,"open":1002,"high":982,"low":1449,"close":957,"change":412,"percent_change":1450,"volume":1451,"transactions":9,"vwap":957},"2026-02-05",25.53,-0.19,1461400,{"date":1453,"open":1443,"high":1454,"low":1435,"close":1455,"change":620,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-04",26.08,25.99,2.32,2511200,{"date":1459,"open":1460,"high":1435,"low":1077,"close":1461,"change":222,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-03",24.87,25.4,2.25,3533000,{"date":1465,"open":1466,"high":1422,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-02",25.2,24.76,24.84,-0.4,-1.58,1705000,{"date":1473,"open":1474,"high":1035,"low":1475,"close":1076,"change":412,"percent_change":95,"volume":1476,"transactions":9,"vwap":1076},"2026-01-30",25.29,24.95,1536900,{"date":1478,"open":1436,"high":1479,"low":1480,"close":1474,"change":1361,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1474},"2026-01-29",25.34,24.86,1.89,2062300,{"date":1484,"open":1485,"high":1047,"low":1486,"close":1487,"change":751,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-28",25.63,24.75,24.82,-2.86,1943800,{"date":1491,"open":1492,"high":1034,"low":1493,"close":1494,"change":116,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-27",25.5,25.35,25.55,-0.12,1145400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":140,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-26",26.21,26.44,25.58,-2.14,1111400,{"date":1505,"open":1506,"high":997,"low":1507,"close":1508,"change":1509,"percent_change":843,"volume":1510,"transactions":9,"vwap":1508},"2026-01-23",26.09,26.02,26.14,-0.02,2007800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":862,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-22",26.59,26.85,26,26.16,-1.17,1964800,{"date":1520,"open":930,"high":1521,"low":949,"close":1015,"change":1147,"percent_change":254,"volume":1522,"transactions":9,"vwap":1015},"2026-01-21",26.66,1679600,{"date":1524,"open":922,"high":1007,"low":1022,"close":1022,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1022},"2026-01-20",-0.74,-2.74,1254900,{"date":1529,"open":1530,"high":1531,"low":928,"close":1532,"change":333,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-16",26.73,27.17,26.99,0.52,2422200,{"date":1536,"open":1530,"high":1537,"low":1538,"close":1514,"change":323,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1514},"2026-01-15",27.23,26.56,0.94,1309100,{"date":1542,"open":992,"high":940,"low":1543,"close":928,"change":820,"percent_change":1544,"volume":1545,"transactions":9,"vwap":928},"2026-01-14",26.24,0.76,2286200,{"date":1547,"open":1548,"high":1549,"low":981,"close":917,"change":21,"percent_change":573,"volume":1550,"transactions":9,"vwap":917},"2026-01-13",26.45,26.54,1085300,{"date":1552,"open":982,"high":1553,"low":1515,"close":1500,"change":1139,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1500},"2026-01-12",26.64,0.49,2165300,{"date":1557,"open":1558,"high":18,"low":1559,"close":949,"change":1444,"percent_change":1560,"volume":1561,"transactions":9,"vwap":949},"2026-01-09",26.93,26.3,-1.13,1575900,{"date":1563,"open":1564,"high":936,"low":1564,"close":1565,"change":474,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-08",25.78,26.61,3.02,1109500,{"date":1569,"open":1521,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-07",26.74,25.76,25.83,-0.68,-2.57,1510600,{"date":1577,"open":1492,"high":1578,"low":1492,"close":1579,"change":174,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-06",26.57,26.51,3.92,1204700,{"date":1583,"open":1584,"high":984,"low":1585,"close":1041,"change":918,"percent_change":1470,"volume":1586,"transactions":9,"vwap":1041},"2026-01-05",25.6,25.49,1268000,{"date":1588,"open":1069,"high":1589,"low":1494,"close":1590,"change":333,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-02",26.11,25.92,0.54,1833900,{"date":1594,"open":1506,"high":1506,"low":1069,"close":1564,"change":1180,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1564},"2025-12-31",-1.04,1121700,{"date":1598,"open":1590,"high":1506,"low":984,"close":1036,"change":464,"percent_change":1343,"volume":1599,"transactions":9,"vwap":1036},"2025-12-30",942500,{"date":1601,"open":963,"high":1036,"low":1494,"close":971,"change":1147,"percent_change":1602,"volume":1603,"transactions":9,"vwap":971},"2025-12-29",0.86,1323700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":950,"percent_change":46,"volume":1610,"transactions":9,"vwap":1609},"2025-12-26",25.66,25.8,25.57,25.73,812200,{"date":1612,"open":1608,"high":1034,"low":1461,"close":1613,"change":950,"percent_change":46,"volume":1614,"transactions":9,"vwap":1613},"2025-12-24",25.65,565600,{"date":1616,"open":1068,"high":1617,"low":1618,"close":1608,"change":857,"percent_change":781,"volume":1619,"transactions":9,"vwap":1608},"2025-12-23",25.68,25.26,1479000,{"date":1621,"open":1622,"high":1429,"low":1078,"close":1461,"change":38,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1461},"2025-12-22",25.19,0.75,1443400,{"date":1626,"open":1627,"high":1422,"low":1487,"close":1628,"change":221,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-19",25.01,25.21,0.64,2747900,{"date":1632,"open":1633,"high":1422,"low":1634,"close":1084,"change":902,"percent_change":642,"volume":1635,"transactions":9,"vwap":1084},"2025-12-18",25.3,24.99,1452800,{"date":1637,"open":1638,"high":1435,"low":1634,"close":1639,"change":21,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-17",25.25,25.12,-0.16,1304900,{"date":1643,"open":1474,"high":1474,"low":1085,"close":1644,"change":363,"percent_change":985,"volume":1645,"transactions":9,"vwap":1644},"2025-12-16",25.16,1143500,{"date":1647,"open":1648,"high":1494,"low":1063,"close":1633,"change":38,"percent_change":1544,"volume":1649,"transactions":9,"vwap":1633},"2025-12-15",25.36,1697200,{"date":1651,"open":1461,"high":1501,"low":1627,"close":1091,"change":412,"percent_change":95,"volume":1652,"transactions":9,"vwap":1091},"2025-12-12",1255900,{"date":1654,"open":1655,"high":1494,"low":1656,"close":1644,"change":1238,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1644},"2025-12-11",25.14,24.97,0.48,1684100,{"date":1660,"open":1661,"high":1493,"low":1661,"close":1662,"change":1629,"percent_change":1400,"volume":1663,"transactions":9,"vwap":1662},"2025-12-10",24.42,25.040001,2738800,{"date":1665,"open":1083,"high":1666,"low":1092,"close":1667,"change":221,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-09",24.88,24.4,0.66,1819800,{"date":1671,"open":1672,"high":1100,"low":1673,"close":1386,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1386},"2025-12-08",24.54,24.23,-0.43,-1.74,1446300,{"date":1678,"open":1655,"high":1474,"low":1679,"close":1680,"change":210,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-05",24.63,24.67,-2.34,1200400,{"date":1684,"open":1485,"high":1685,"low":1430,"close":1618,"change":121,"percent_change":1327,"volume":1686,"transactions":9,"vwap":1618},"2025-12-04",25.7,897900,{"date":1688,"open":1501,"high":963,"low":1493,"close":1689,"change":1296,"percent_change":53,"volume":1690,"transactions":9,"vwap":1689},"2025-12-03",25.59,1328800,{"date":1692,"open":1693,"high":1693,"low":1429,"close":1501,"change":641,"percent_change":630,"volume":1694,"transactions":9,"vwap":1501},"2025-12-02",25.82,1090700,{"date":1696,"open":1435,"high":1697,"low":1035,"close":1047,"change":423,"percent_change":1674,"volume":1698,"transactions":9,"vwap":1047},"2025-12-01",25.77,855300,{"date":1700,"open":1607,"high":1507,"low":1571,"close":1564,"change":1509,"percent_change":843,"volume":1701,"transactions":9,"vwap":1564},"2025-11-28",737400,{"date":1703,"open":1608,"high":1515,"low":1429,"close":1607,"change":232,"percent_change":1539,"volume":1704,"transactions":9,"vwap":1607},"2025-11-26",906900,{"date":1706,"open":1707,"high":1697,"low":1707,"close":1708,"change":518,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-25",25.09,25.56,1.79,1170300,{"date":1712,"open":1078,"high":1713,"low":1714,"close":1091,"change":166,"percent_change":1238,"volume":1715,"transactions":9,"vwap":1091},"2025-11-24",25.27,24.89,1389400,{"date":1717,"open":1718,"high":1474,"low":1719,"close":1436,"change":293,"percent_change":814,"volume":1720,"transactions":9,"vwap":1436},"2025-11-21",24.77,24.69,1327800,{"date":1722,"open":1474,"high":1429,"low":1486,"close":1486,"change":1469,"percent_change":1723,"volume":1188,"transactions":9,"vwap":1486},"2025-11-20",-1.59,{"date":1725,"open":1628,"high":1474,"low":1726,"close":1430,"change":536,"percent_change":1469,"volume":1727,"transactions":9,"vwap":1430},"2025-11-19",24.94,1094000,{"date":1729,"open":1730,"high":1731,"low":1666,"close":1638,"change":333,"percent_change":222,"volume":738,"transactions":9,"vwap":1638},"2025-11-18",25.13,25.37,{"date":1733,"open":1734,"high":1735,"low":1707,"close":1091,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1091},"2025-11-17",25.93,26.040001,-0.79,-3.05,1069100,{"date":1740,"open":1047,"high":1741,"low":1708,"close":1742,"change":464,"percent_change":1343,"volume":1743,"transactions":9,"vwap":1742},"2025-11-14",25.91,25.9,1298700,{"date":1745,"open":1515,"high":1746,"low":1747,"close":1607,"change":849,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1607},"2025-11-13",26.22,25.62,-1.23,1149500,{"date":1751,"open":1507,"high":1752,"low":1753,"close":981,"change":885,"percent_change":1754,"volume":1755,"transactions":9,"vwap":981},"2025-11-12",26.35,26.01,-0.23,1059000,{"date":1757,"open":1758,"high":1746,"low":1485,"close":1759,"change":293,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-11",25.98,26.18,1.28,925400,{"date":1763,"open":1022,"high":1022,"low":1571,"close":1764,"change":862,"percent_change":603,"volume":1765,"transactions":9,"vwap":1764},"2025-11-10",25.85,1524600,{"date":1767,"open":1571,"high":1759,"low":1685,"close":1516,"change":1368,"percent_change":1768,"volume":1649,"transactions":9,"vwap":1516},"2025-11-07",1.67,{"date":1770,"open":970,"high":1454,"low":1501,"close":1609,"change":573,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1609},"2025-11-06",-0.58,1004500,{"date":1774,"open":1494,"high":1775,"low":1618,"close":970,"change":759,"percent_change":1776,"volume":1777,"transactions":9,"vwap":970},"2025-11-05",25.96,1.41,2884800,{"date":1779,"open":1780,"high":984,"low":1781,"close":1435,"change":1754,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1435},"2025-11-04",25.74,25.38,-0.89,1646000,{"date":1785,"open":1685,"high":970,"low":1429,"close":1069,"change":492,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1069},"2025-11-03",-0.69,1508300,{"date":1789,"open":1731,"high":909,"low":1714,"close":1734,"change":1147,"percent_change":1602,"volume":1790,"transactions":9,"vwap":1734},"2025-10-31",3526900,{"date":1792,"open":1713,"high":1607,"low":1713,"close":1034,"change":1793,"percent_change":1086,"volume":1794,"transactions":9,"vwap":1034},"2025-10-30",0.32,1954300,{"date":1796,"open":957,"high":1797,"low":1084,"close":1423,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1423},"2025-10-29",26.19,-0.94,-3.57,2105800,{"date":1802,"open":1553,"high":1014,"low":1803,"close":916,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":916},"2025-10-28",26.26,-0.39,-1.46,961600,{"date":1808,"open":940,"high":1809,"low":1549,"close":1810,"change":106,"percent_change":66,"volume":1811,"transactions":9,"vwap":1810},"2025-10-27",26.96,26.72,969800,{"date":1813,"open":1814,"high":1815,"low":1565,"close":1565,"change":116,"percent_change":423,"volume":1816,"transactions":9,"vwap":1565},"2025-10-24",26.83,26.98,944100,{"date":1818,"open":922,"high":922,"low":997,"close":1553,"change":1101,"percent_change":473,"volume":1819,"transactions":9,"vwap":1553},"2025-10-23",987800,{"date":1821,"open":915,"high":1810,"low":997,"close":915,"change":106,"percent_change":171,"volume":1822,"transactions":9,"vwap":915},"2025-10-22",896500,{"date":1824,"open":942,"high":1825,"low":917,"close":1015,"change":1495,"percent_change":199,"volume":1826,"transactions":9,"vwap":1015},"2025-10-21",26.87,1052200,{"date":1828,"open":1558,"high":1829,"low":1579,"close":1513,"change":886,"percent_change":1043,"volume":1830,"transactions":9,"vwap":1513},"2025-10-20",27.27,616100,{"date":1832,"open":956,"high":1833,"low":1001,"close":924,"change":1793,"percent_change":484,"volume":1834,"transactions":9,"vwap":924},"2025-10-17",26.82,1410200,{"date":1836,"open":1837,"high":1838,"low":949,"close":1001,"change":573,"percent_change":140,"volume":1839,"transactions":9,"vwap":1001},"2025-10-16",26.75,27.01,1164900,{"date":1841,"open":1015,"high":900,"low":1752,"close":1553,"change":232,"percent_change":870,"volume":1842,"transactions":9,"vwap":1553},"2025-10-15",1513900,{"date":1844,"open":1008,"high":915,"low":1508,"close":917,"change":221,"percent_change":145,"volume":1845,"transactions":9,"vwap":917},"2025-10-14",1140800,{"date":1847,"open":997,"high":1848,"low":1454,"close":1543,"change":602,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1543},"2025-10-13",26.71,-1.43,1450100,{"date":1852,"open":1853,"high":1854,"low":928,"close":942,"change":985,"percent_change":1024,"volume":1855,"transactions":9,"vwap":942},"2025-10-10",27.29,27.46,815600,{"date":1857,"open":187,"high":1858,"low":1859,"close":1531,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1531},"2025-10-09",27.72,27.14,-0.53,-1.91,1457200,{"date":1864,"open":272,"high":1865,"low":1866,"close":301,"change":862,"percent_change":1867,"volume":1868,"transactions":9,"vwap":301},"2025-10-08",28.21,27.57,-1.11,1397100,{"date":1870,"open":339,"high":280,"low":1871,"close":1872,"change":1674,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-07",27.86,28.01,-1.51,1098600,{"date":1876,"open":1877,"high":840,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-06",28.75,28.44,-0.34,-1.18,1036800,{"date":1883,"open":280,"high":389,"low":280,"close":239,"change":902,"percent_change":312,"volume":1884,"transactions":9,"vwap":239},"2025-10-03",963500,{"date":1886,"open":1887,"high":856,"low":280,"close":840,"change":95,"percent_change":1786,"volume":1888,"transactions":9,"vwap":840},"2025-10-02",28.91,1398700,{"date":1890,"open":350,"high":1891,"low":250,"close":866,"change":106,"percent_change":813,"volume":1892,"transactions":9,"vwap":866},"2025-10-01",29.3,974000,{"date":1894,"open":810,"high":811,"low":271,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-09-30",28.94,0.68,2.41,1870000,{"date":1900,"open":260,"high":260,"low":1901,"close":319,"change":641,"percent_change":849,"volume":1902,"transactions":9,"vwap":319},"2025-09-29",28.12,1035600,{"date":1904,"open":273,"high":1905,"low":1906,"close":300,"change":157,"percent_change":1629,"volume":1907,"transactions":9,"vwap":300},"2025-09-26",28.43,28.14,914500,{"date":1909,"open":848,"high":261,"low":819,"close":1910,"change":1223,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-25",28.17,-1.54,1656700,{"date":1914,"open":263,"high":806,"low":1915,"close":842,"change":20,"percent_change":116,"volume":1916,"transactions":9,"vwap":842},"2025-09-24",28.34,1593400,{"date":1918,"open":812,"high":251,"low":1919,"close":1920,"change":1754,"percent_change":510,"volume":1921,"transactions":9,"vwap":1920},"2025-09-23",28.58,28.62,1013200,{"date":1923,"open":261,"high":1924,"low":1878,"close":840,"change":274,"percent_change":274,"volume":1925,"transactions":9,"vwap":840},"2025-09-22",28.93,1090400,{"date":1927,"open":1928,"high":1891,"low":1929,"close":840,"change":1674,"percent_change":1930,"volume":1931,"transactions":9,"vwap":840},"2025-09-19",29.19,28.74,-1.47,3094500,{"date":1933,"open":350,"high":525,"low":281,"close":1934,"change":264,"percent_change":1760,"volume":1935,"transactions":9,"vwap":1934},"2025-09-18",29.28,1197100,{"date":1937,"open":1934,"high":361,"low":1877,"close":1887,"change":1094,"percent_change":1748,"volume":1938,"transactions":9,"vwap":1887},"2025-09-17",1646800,{"date":1940,"open":526,"high":471,"low":360,"close":534,"change":950,"percent_change":382,"volume":1941,"transactions":9,"vwap":534},"2025-09-16",1596800,{"date":1943,"open":460,"high":1944,"low":401,"close":1928,"change":545,"percent_change":313,"volume":1945,"transactions":9,"vwap":1928},"2025-09-15",29.5,1548200,{"date":1947,"open":408,"high":461,"low":490,"close":411,"change":413,"percent_change":1948,"volume":1949,"transactions":9,"vwap":411},"2025-09-12",-0.57,1047200,{"date":1951,"open":471,"high":1952,"low":534,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-11",29.82,29.61,0.4,1.37,1480200,{"date":1958,"open":806,"high":516,"low":842,"close":847,"change":828,"percent_change":1959,"volume":1960,"transactions":9,"vwap":847},"2025-09-10",1.99,1997900,{"date":1962,"open":240,"high":501,"low":1963,"close":1963,"change":1674,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-09",28.64,-1.48,1568300,{"date":1967,"open":855,"high":501,"low":273,"close":1968,"change":1469,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-08",29.07,-1.36,2265900,{"date":1972,"open":361,"high":509,"low":1968,"close":361,"change":1973,"percent_change":324,"volume":1974,"transactions":9,"vwap":361},"2025-09-05",0.26,1780800,{"date":1976,"open":1977,"high":460,"low":401,"close":847,"change":72,"percent_change":857,"volume":1978,"transactions":9,"vwap":847},"2025-09-04",29.29,2226300,{"date":1980,"open":866,"high":795,"low":1981,"close":854,"change":1101,"percent_change":1982,"volume":1983,"transactions":9,"vwap":854},"2025-09-03",28.88,0.21,1762100,{"date":1985,"open":362,"high":795,"low":840,"close":1986,"change":1804,"percent_change":111,"volume":1987,"transactions":9,"vwap":1986},"2025-09-02",29.1,2487200,{"date":1989,"open":251,"high":422,"low":372,"close":422,"change":951,"percent_change":1990,"volume":1991,"transactions":9,"vwap":422},"2025-08-29",1.03,1372300,{"date":1993,"open":362,"high":847,"low":239,"close":1928,"change":382,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1928},"2025-08-28",0.93,1377100,{"date":1997,"open":230,"high":240,"low":230,"close":389,"change":1896,"percent_change":1897,"volume":1998,"transactions":9,"vwap":389},"2025-08-27",1640600,{"date":2000,"open":2001,"high":231,"low":2002,"close":331,"change":423,"percent_change":1804,"volume":2003,"transactions":9,"vwap":331},"2025-08-26",28.15,28.049999,1834300,{"date":2005,"open":827,"high":810,"low":322,"close":300,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":300},"2025-08-25",-0.13,-0.46,774200,{"date":2010,"open":188,"high":1929,"low":332,"close":339,"change":1194,"percent_change":2011,"volume":2012,"transactions":9,"vwap":339},"2025-08-22",2.93,1153200,{"date":2014,"open":2015,"high":882,"low":1854,"close":2016,"change":885,"percent_change":886,"volume":2017,"transactions":9,"vwap":2016},"2025-08-21",27.55,27.67,649500,{"date":2019,"open":1872,"high":2020,"low":187,"close":2021,"change":553,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-20",28.13,27.73,-0.75,949000,{"date":2025,"open":15,"high":824,"low":15,"close":302,"change":171,"percent_change":519,"volume":2026,"transactions":9,"vwap":302},"2025-08-19",1095757,{"date":2028,"open":2029,"high":881,"low":1829,"close":2030,"change":1139,"percent_change":1361,"volume":2031,"transactions":9,"vwap":2030},"2025-08-18",27.36,27.52,1383900,{"date":2033,"open":2034,"high":321,"low":908,"close":2035,"change":918,"percent_change":1930,"volume":2036,"transactions":9,"vwap":2035},"2025-08-15",27.76,27.39,1371800,{"date":2038,"open":2039,"high":2040,"low":881,"close":891,"change":391,"percent_change":2041,"volume":2042,"transactions":9,"vwap":891},"2025-08-14",27.92,27.97,-1.49,1245000,{"date":2044,"open":301,"high":228,"low":2045,"close":230,"change":1156,"percent_change":1462,"volume":2046,"transactions":9,"vwap":230},"2025-08-13",27.58,1286300,{"date":2048,"open":1810,"high":198,"low":942,"close":197,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":197},"2025-08-12",1.02,3.84,1836200,{"date":2053,"open":922,"high":924,"low":1548,"close":915,"change":1495,"percent_change":199,"volume":2054,"transactions":9,"vwap":915},"2025-08-11",1254000,{"date":2056,"open":2057,"high":908,"low":948,"close":948,"change":121,"percent_change":2058,"volume":2059,"transactions":9,"vwap":948},"2025-08-08",27.049999,-1.22,2258500,{"date":2061,"open":900,"high":2062,"low":2063,"close":2064,"change":284,"percent_change":1973,"volume":2065,"transactions":9,"vwap":2064},"2025-08-07",27.28,26.92,27.030001,2050300,{"date":2067,"open":2068,"high":900,"low":928,"close":1809,"change":1973,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1809},"2025-08-06",26.78,0.97,1741400,{"date":2072,"open":1810,"high":934,"low":1008,"close":948,"change":1187,"percent_change":465,"volume":2073,"transactions":9,"vwap":948},"2025-08-05",2128100,{"date":2075,"open":915,"high":1825,"low":909,"close":1565,"change":950,"percent_change":951,"volume":2076,"transactions":9,"vwap":1565},"2025-08-04",2607000,{"date":2078,"open":928,"high":884,"low":976,"close":923,"change":1948,"percent_change":2079,"volume":2080,"transactions":9,"vwap":923},"2025-08-01",-2.1,2525000,{"date":2082,"open":2064,"high":2083,"low":1833,"close":2084,"change":423,"percent_change":1469,"volume":2085,"transactions":9,"vwap":2084},"2025-07-31",27.45,27.1,1749800,{"date":2087,"open":2088,"high":330,"low":1809,"close":2089,"change":1860,"percent_change":1861,"volume":2090,"transactions":9,"vwap":2089},"2025-07-30",27.88,27.21,1364500,{"date":2092,"open":890,"high":2088,"low":908,"close":2093,"change":1252,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-29",27.74,1.61,2033500,{"date":2097,"open":882,"high":2088,"low":2098,"close":2099,"change":364,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-28",27.22,27.3,-1.73,1692600,{"date":2103,"open":2104,"high":342,"low":2030,"close":882,"change":166,"percent_change":106,"volume":2105,"transactions":9,"vwap":882},"2025-07-25",27.84,1441000,{"date":2107,"open":2108,"high":2109,"low":835,"close":332,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":332},"2025-07-24",28.18,28.3,-0.63,-2.22,2039400,{"date":2114,"open":2115,"high":2116,"low":827,"close":320,"change":492,"percent_change":2110,"volume":2117,"transactions":9,"vwap":320},"2025-07-23",28.68,28.77,1312100,{"date":2119,"open":2120,"high":207,"low":1910,"close":802,"change":483,"percent_change":2121,"volume":2122,"transactions":9,"vwap":802},"2025-07-22",28.23,1.24,1153700,{"date":2124,"open":2120,"high":825,"low":1910,"close":1865,"change":1509,"percent_change":902,"volume":2125,"transactions":9,"vwap":1865},"2025-07-21",1277300,{"date":2127,"open":1905,"high":1905,"low":272,"close":2120,"change":1101,"percent_change":1982,"volume":2128,"transactions":9,"vwap":2120},"2025-07-18",1308700,{"date":2130,"open":1963,"high":2131,"low":206,"close":1910,"change":985,"percent_change":668,"volume":2132,"transactions":9,"vwap":1910},"2025-07-17",28.82,1448200,{"date":2134,"open":855,"high":1986,"low":848,"close":229,"change":116,"percent_change":536,"volume":2135,"transactions":9,"vwap":229},"2025-07-16",1313700,{"date":2137,"open":2138,"high":516,"low":263,"close":1877,"change":918,"percent_change":972,"volume":2139,"transactions":9,"vwap":1877},"2025-07-15",29.15,1412900,{"date":2141,"open":372,"high":2142,"low":855,"close":854,"change":232,"percent_change":744,"volume":2143,"transactions":9,"vwap":854},"2025-07-14",29.17,1424900,{"date":2145,"open":229,"high":2146,"low":806,"close":389,"change":641,"percent_change":862,"volume":2147,"transactions":9,"vwap":389},"2025-07-11",29.059999,1385500,{"date":2149,"open":2116,"high":371,"low":2116,"close":856,"change":857,"percent_change":620,"volume":2150,"transactions":9,"vwap":856},"2025-07-10",1481400,{"date":2152,"open":2142,"high":847,"low":381,"close":381,"change":413,"percent_change":210,"volume":2153,"transactions":9,"vwap":381},"2025-07-09",1626300,{"date":2155,"open":401,"high":471,"low":389,"close":856,"change":843,"percent_change":642,"volume":2156,"transactions":9,"vwap":856},"2025-07-08",2289300,{"date":2158,"open":534,"high":2159,"low":350,"close":251,"change":2110,"percent_change":2160,"volume":2161,"transactions":9,"vwap":251},"2025-07-07",29.48,-2.12,1838200,{"date":2163,"open":2164,"high":517,"low":2165,"close":481,"change":1139,"percent_change":1252,"volume":2166,"transactions":9,"vwap":481},"2025-07-03",29.55,29.42,1389300,{"date":2168,"open":2165,"high":452,"low":2169,"close":2170,"change":1754,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-02",29.26,29.59,-0.77,2279700,{"date":2174,"open":561,"high":2175,"low":420,"close":1952,"change":553,"percent_change":94,"volume":2176,"transactions":9,"vwap":1952},"2025-07-01",30.57,2234700,{"date":2178,"open":2179,"high":2179,"low":408,"close":2180,"change":885,"percent_change":95,"volume":2181,"transactions":9,"vwap":2180},"2025-06-30",30.19,30.030001,1258000,{"date":2183,"open":2184,"high":735,"low":2185,"close":742,"change":20,"percent_change":116,"volume":2186,"transactions":9,"vwap":742},"2025-06-27",30.21,29.92,2183900,{"date":2188,"open":2189,"high":2190,"low":561,"close":2191,"change":293,"percent_change":454,"volume":2192,"transactions":9,"vwap":2191},"2025-06-26",29.87,30.13,30.1,2079700,{"date":2194,"open":2195,"high":2196,"low":398,"close":452,"change":364,"percent_change":1723,"volume":2197,"transactions":9,"vwap":452},"2025-06-25",30,30.44,1711800,{"date":2199,"open":2200,"high":2201,"low":2191,"close":552,"change":413,"percent_change":140,"volume":2202,"transactions":9,"vwap":552},"2025-06-24",30.52,30.54,1394400,{"date":2204,"open":764,"high":572,"low":461,"close":2205,"change":902,"percent_change":1754,"volume":2206,"transactions":9,"vwap":2205},"2025-06-23",30.42,1329600,{"date":2208,"open":757,"high":756,"low":734,"close":735,"change":21,"percent_change":2006,"volume":2209,"transactions":9,"vwap":735},"2025-06-20",2096300,{"date":2211,"open":443,"high":2212,"low":742,"close":571,"change":293,"percent_change":80,"volume":2213,"transactions":9,"vwap":571},"2025-06-18",30.69,1935400,{"date":2215,"open":728,"high":719,"low":2195,"close":443,"change":1640,"percent_change":1860,"volume":1738,"transactions":9,"vwap":443},"2025-06-17",{"date":2217,"open":2218,"high":2219,"low":2220,"close":726,"change":678,"percent_change":1148,"volume":2221,"transactions":9,"vwap":726},"2025-06-16",30.34,30.8,30.17,1540600,{"date":2223,"open":2224,"high":2225,"low":561,"close":2226,"change":121,"percent_change":631,"volume":2227,"transactions":9,"vwap":2226},"2025-06-13",30.18,30.38,30.07,1212200,{"date":2229,"open":791,"high":2230,"low":796,"close":2231,"change":527,"percent_change":893,"volume":2232,"transactions":9,"vwap":2231},"2025-06-12",30.43,30.4,1326100,{"date":2234,"open":748,"high":2235,"low":2236,"close":552,"change":843,"percent_change":903,"volume":2237,"transactions":9,"vwap":552},"2025-06-11",30.81,30.24,1955800,{"date":2239,"open":517,"high":2196,"low":463,"close":734,"change":1668,"percent_change":2240,"volume":2241,"transactions":9,"vwap":734},"2025-06-10",2.22,2364000,{"date":2243,"open":2244,"high":736,"low":847,"close":2245,"change":2246,"percent_change":383,"volume":2247,"transactions":9,"vwap":2245},"2025-06-09",29.53,29.67,0.28,1511700,{"date":2249,"open":380,"high":361,"low":250,"close":2250,"change":797,"percent_change":79,"volume":2251,"transactions":9,"vwap":2250},"2025-06-06",29.39,1054300,{"date":2253,"open":2254,"high":2116,"low":1901,"close":2115,"change":1139,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2115},"2025-06-05",28.52,0.46,1267000,{"date":2258,"open":217,"high":2131,"low":827,"close":825,"change":1495,"percent_change":391,"volume":2259,"transactions":9,"vwap":825},"2025-06-04",1562900,{"date":2261,"open":206,"high":1981,"low":195,"close":818,"change":222,"percent_change":1959,"volume":2262,"transactions":9,"vwap":818},"2025-06-03",1488900,{"date":2264,"open":195,"high":241,"low":197,"close":308,"change":53,"percent_change":333,"volume":2265,"transactions":9,"vwap":308},"2025-06-02",999600,{"date":2267,"open":827,"high":827,"low":884,"close":206,"change":642,"percent_change":2268,"volume":2269,"transactions":9,"vwap":206},"2025-05-30",-0.99,2128400,{"date":2271,"open":2040,"high":300,"low":882,"close":300,"change":1533,"percent_change":2272,"volume":2273,"transactions":9,"vwap":300},"2025-05-29",1.87,2198100,{"date":2275,"open":2034,"high":2276,"low":198,"close":2277,"change":1509,"percent_change":902,"volume":2278,"transactions":9,"vwap":2277},"2025-05-28",27.89,27.83,1856600,{"date":2280,"open":908,"high":342,"low":2281,"close":321,"change":233,"percent_change":1277,"volume":2282,"transactions":9,"vwap":321},"2025-05-27",27.09,2199500,{"date":2284,"open":915,"high":2285,"low":907,"close":935,"change":2246,"percent_change":101,"volume":2286,"transactions":9,"vwap":935},"2025-05-23",27.12,2904400,{"date":2288,"open":1565,"high":924,"low":1797,"close":1810,"change":886,"percent_change":1043,"volume":2289,"transactions":9,"vwap":1810},"2025-05-22",1839400,{"date":2291,"open":910,"high":2083,"low":991,"close":941,"change":687,"percent_change":2292,"volume":2293,"transactions":9,"vwap":941},"2025-05-21",-2.39,1585000,{"date":2295,"open":2104,"high":2296,"low":2297,"close":197,"change":1674,"percent_change":402,"volume":2298,"transactions":9,"vwap":197},"2025-05-20",28.08,27.48,1617300,{"date":2300,"open":228,"high":1878,"low":290,"close":819,"change":2110,"percent_change":2301,"volume":2302,"transactions":9,"vwap":819},"2025-05-19",-2.2,1668600,{"date":2304,"open":2254,"high":2116,"low":2305,"close":263,"change":527,"percent_change":1003,"volume":2306,"transactions":9,"vwap":263},"2025-05-16",28.45,1897700,{"date":2308,"open":819,"high":280,"low":342,"close":810,"change":1003,"percent_change":1481,"volume":2309,"transactions":9,"vwap":810},"2025-05-15",921600,{"date":2311,"open":322,"high":2312,"low":2104,"close":2313,"change":630,"percent_change":1373,"volume":2314,"transactions":9,"vwap":2313},"2025-05-14",28.2,27.98,1622400,{"date":2316,"open":1929,"high":1929,"low":2020,"close":2317,"change":1180,"percent_change":1798,"volume":2318,"transactions":9,"vwap":2317},"2025-05-13",28.33,1021700,{"date":2320,"open":1924,"high":2321,"low":2254,"close":2322,"change":528,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-12",29.030001,28.6,1.82,1281200,{"date":2326,"open":310,"high":241,"low":332,"close":330,"change":2246,"percent_change":2327,"volume":2328,"transactions":9,"vwap":330},"2025-05-09",1.01,784200,{"date":2330,"open":188,"high":290,"low":2331,"close":2332,"change":527,"percent_change":1591,"volume":2333,"transactions":9,"vwap":2332},"2025-05-08",27.5,27.81,745100,{"date":2335,"open":342,"high":206,"low":890,"close":17,"change":1296,"percent_change":53,"volume":2336,"transactions":9,"vwap":17},"2025-05-07",1375700,{"date":2338,"open":19,"high":2021,"low":2339,"close":2340,"change":363,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-06",27.31,27.65,-0.5,1450800,{"date":2344,"open":2104,"high":322,"low":198,"close":310,"change":1223,"percent_change":584,"volume":2345,"transactions":9,"vwap":310},"2025-05-05",1321400,{"date":2347,"open":841,"high":841,"low":188,"close":2120,"change":2255,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2120},"2025-05-02",1.66,1813300,{"date":2351,"open":1854,"high":319,"low":2089,"close":2352,"change":473,"percent_change":254,"volume":2353,"transactions":9,"vwap":2352},"2025-05-01",27.77,1546000,{"date":2355,"open":1021,"high":834,"low":947,"close":2356,"change":221,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-04-30",27.54,0.58,1933800,{"date":2360,"open":2352,"high":342,"low":898,"close":2361,"change":1023,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-04-29",27.38,-1.93,1297600,{"date":2365,"open":2340,"high":308,"low":1866,"close":2039,"change":820,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2039},"2025-04-28",0.72,1421500,{"date":2369,"open":1871,"high":2313,"low":1854,"close":1858,"change":72,"percent_change":157,"volume":2370,"transactions":9,"vwap":1858},"2025-04-25",585300,{"date":2372,"open":189,"high":290,"low":901,"close":2016,"change":382,"percent_change":131,"volume":2373,"transactions":9,"vwap":2016},"2025-04-24",1159600,{"date":2375,"open":2021,"high":1865,"low":1853,"close":2376,"change":759,"percent_change":814,"volume":2377,"transactions":9,"vwap":2376},"2025-04-23",27.4,992300,{"date":2379,"open":1833,"high":908,"low":996,"close":1021,"change":1629,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1021},"2025-04-22",2.42,1095700,{"date":182,"open":942,"high":1553,"low":2383,"close":917,"change":886,"percent_change":2384,"volume":2385,"transactions":9,"vwap":917},26.030001,-0.83,914300]