[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REXR":3,"homepage-market-summary":34,"stock-historical-REXR":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"REXR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"REXFORD INDUSTRIAL REALTY, INC.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Rexford Industrial Realty Inc is a real estate investment trust focused on owning, operating and acquiring industrial properties in Southern California infill markets. Its goal is to generate attractive risk-adjusted returns for the stockholders by providing superior access to industrial property investments and mortgage debt investments secured by industrial property in high-barrier Southern California infill markets. The company generates revenue from rental income derived from properties in its portfolio.","256","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8119,1.74,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},37.23,36.15,37.35,36.16,1.07,2.96,3332581.430375,35770,36.9743,44.38,32.14,2474658.3183664405,41.6,3326,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":44},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":44},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":44},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":42,"is_up":14,"sparkline":64,"date":44},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":44},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":44},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":78},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":78},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":78},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":78},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":136,"price":137,"is_up":78},"Industrials","XLI",0.33,168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":78},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":78},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":78},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":78},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":29,"period_low":30,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},2549211,930461896.228343,11.53,"2025-04-28",[189,190,199,210,220,230,240,250,260,271,280,290,300,311,321,332,343,354,365,375,386,394,405,415,424,434,444,453,462,472,482,492,501,512,519,530,541,549,560,568,576,584,592,603,612,621,629,638,645,656,667,676,684,693,701,711,719,730,740,748,756,764,772,781,790,798,805,812,818,826,833,842,848,857,864,872,879,887,895,904,912,920,927,935,941,949,954,959,962,967,973,982,988,994,1000,1009,1013,1019,1026,1034,1041,1047,1053,1060,1068,1074,1079,1084,1090,1096,1101,1104,1109,1114,1118,1124,1130,1136,1143,1150,1156,1163,1170,1175,1181,1189,1194,1200,1206,1214,1222,1229,1236,1243,1250,1257,1265,1272,1276,1279,1286,1290,1296,1302,1307,1314,1320,1325,1331,1338,1345,1349,1354,1361,1366,1371,1376,1380,1386,1391,1396,1400,1405,1410,1414,1420,1425,1430,1437,1442,1449,1456,1463,1470,1479,1486,1494,1500,1506,1511,1518,1524,1533,1540,1547,1554,1563,1570,1577,1582,1587,1591,1598,1604,1610,1617,1623,1629,1633,1641,1648,1655,1662,1667,1671,1676,1683,1690,1696,1702,1710,1716,1723,1729,1737,1743,1750,1755,1758,1763,1771,1777,1784,1790,1796,1801,1805,1812,1819,1824,1830,1834,1838,1843,1846,1850,1857,1865,1871,1878,1885,1892,1899,1908,1915,1923,1930,1936,1939,1945,1952,1958,1963,1967,1971,1976,1980,1984,1987,1991,1995,2000,2007,2011,2016,2020,2025,2032,2037,2043,2048,2054,2060,2065,2069,2075,2082,2087,2094,2098,2102,2109,2114,2118,2127,2132,2136,2142,2147,2154,2157,2162,2166,2170,2174,2179,2182,2187,2191,2195,2201,2204,2209,2214,2218,2222,2226,2230,2234,2239,2244,2247,2253,2256,2262,2266,2270,2275,2278,2281,2286,2290,2295,2298,2301,2308,2311,2314,2319,2322,2326,2329,2332,2337,2340,2345,2349,2354,2358,2363,2368,2372,2377,2381,2386,2391,2394,2398,2403,2406,2409,2414,2418,2421,2427,2431,2434,2440,2445,2451,2454,2458,2462,2468,2472],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":44,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},36.78,36.92,36.06,-0.64,-1.74,2673711.695744,33864,36.275,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",36.71,37.095,36.52,36.8,0.11,0.3,2812624.563977,33932,36.8375,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",36.76,37.275,36.45,36.69,0,3454106.848742,36902,36.8323,{"date":221,"open":222,"high":223,"low":224,"close":215,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",36.2,36.985,36.11,0.67,1.86,3316938.534637,36861,36.6987,{"date":231,"open":232,"high":203,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",36.14,36.005,36.02,-0.25,-0.69,2654005.053089,32796,36.1852,{"date":241,"open":242,"high":243,"low":222,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",37.16,37.55,36.27,-1.13,-3.02,2449490.788776,27065,36.4693,{"date":251,"open":252,"high":253,"low":204,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",36.95,37.47,37.4,0.21,0.56,2246377.297396,28272,37.298,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",37.54,37.75,37.06,37.19,-0.28,-0.75,2717381.417477,28998,37.2497,{"date":272,"open":273,"high":273,"low":274,"close":253,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",38.03,37.25,-0.52,-1.37,1822793.060408,29138,37.4864,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":163,"volume":287,"transactions":288,"vwap":289},"2026-09-24",38.36,38.58,37.85,37.99,-0.16,2653282.266201,34161,38.1463,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":50,"volume":297,"transactions":298,"vwap":299},"2026-09-23",38.08,38.66,38.01,38.15,-0.08,2801824.295795,34598,38.3172,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",38.81,38.94,38.22,38.23,-0.49,-1.27,3600199.053095,37706,38.5085,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":136,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",38.51,38.79,38.4,38.72,0.86,2759515.997102,30858,38.6159,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",38.32,38.8,38.1,38.39,-0.04,-0.1,5272829.89861,33656,38.4395,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",39.1,39.14,38.26,38.43,-0.41,-1.06,3108895.474349,41291,38.451,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",39,39.67,38.42,38.84,0.22,0.57,4094966.647861,47188,39.0399,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",38.33,39.31,38.18,38.62,0.19,0.49,4649361.553187,51983,38.822,{"date":366,"open":367,"high":368,"low":369,"close":337,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",38.11,38.44,37.69,0.39,1.03,2739262.902779,35181,38.2231,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",37.48,38.05,37.11,38.04,1.04,2.81,3224701.150967,30967,37.8667,{"date":387,"open":388,"high":389,"low":201,"close":388,"change":390,"percent_change":151,"volume":391,"transactions":392,"vwap":393},"2026-09-10",37,37.3,-0.07,2153493.619421,27586,36.9564,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",37.52,37.65,36.83,37.07,-0.36,-0.96,2679208.637825,36266,37.0413,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":17,"volume":412,"transactions":413,"vwap":414},"2026-09-08",36.73,37.475,36.695,37.43,0.64,2270526.883618,28281,37.228,{"date":416,"open":417,"high":399,"low":418,"close":419,"change":42,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",36.74,36.72,36.79,-0.59,1857233.278874,17718,36.846,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":381,"volume":431,"transactions":432,"vwap":433},"2026-09-03",36.98,37.02,36.67,37.01,0.38,1620282.579193,21134,36.9241,{"date":435,"open":436,"high":22,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",37.09,36.56,36.63,-0.43,-1.16,2248040.490666,28473,36.812,{"date":445,"open":429,"high":446,"low":447,"close":264,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",37.37,36.86,0.02,0.05,2379562.214114,30129,37.0558,{"date":454,"open":429,"high":455,"low":407,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",37.205,37.04,-0.09,-0.24,1886935.38468,26968,37.0621,{"date":463,"open":274,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",37.285,36.905,37.13,0.01,0.03,2632563.221152,27254,37.1018,{"date":473,"open":474,"high":446,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",36.96,36.935,37.12,-0.15,-0.4,1463373.848014,19484,37.1977,{"date":483,"open":262,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",37.675,37.26,37.27,-0.35,-0.93,1671010.043962,24292,37.4173,{"date":493,"open":369,"high":284,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",37.495,37.62,-0.05,-0.13,1793412.823613,20651,37.6768,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",37.38,37.94,37.325,37.67,0.44,1.18,1811912.851141,23615,37.6141,{"date":513,"open":486,"high":514,"low":388,"close":20,"change":515,"percent_change":361,"volume":516,"transactions":517,"vwap":518},"2026-08-21",37.63,0.18,2468965.141481,25933,37.2189,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",37.6,37.82,37.03,37.05,-0.51,-1.36,1916403.987244,26642,37.2285,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",37.29,38.155,37.2,37.56,0.52,1.4,3496885.802325,39009,37.6004,{"date":542,"open":543,"high":265,"low":544,"close":456,"change":508,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",36.13,35.89,3.29,3208761.533352,36866,36.7204,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",36.07,36.1,35.68,35.86,-0.37,-1.02,1677652.860097,23067,35.8251,{"date":561,"open":244,"high":562,"low":563,"close":564,"change":151,"percent_change":275,"volume":565,"transactions":566,"vwap":567},"2026-08-14",36.7,36.12,36.23,1508143.337714,20397,36.3109,{"date":569,"open":203,"high":523,"low":570,"close":571,"change":468,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",36.39,36.42,0.08,1379591.332271,19136,36.5311,{"date":577,"open":224,"high":214,"low":578,"close":570,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",36.04,0.2,0.55,1462372.699777,21089,36.3253,{"date":585,"open":244,"high":586,"low":23,"close":587,"change":266,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",36.615,36.19,-0.77,2673433.892609,32503,36.3129,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",36.48,36.525,35.905,36.47,-0.27,-0.73,2263225.834267,31713,36.3118,{"date":604,"open":605,"high":534,"low":606,"close":417,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",36.41,36.32,0.24,0.66,1907208.205483,30115,36.7943,{"date":613,"open":192,"high":264,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",36.415,36.5,-0.54,-1.46,2728236.248106,33587,36.655,{"date":622,"open":623,"high":242,"low":624,"close":456,"change":625,"percent_change":205,"volume":626,"transactions":627,"vwap":628},"2026-08-05",37.1,36.455,0.04,2987499.911411,39517,36.8797,{"date":630,"open":631,"high":632,"low":633,"close":388,"change":236,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",37.28,37.39,36.82,-1.83,2340222.140271,39131,37.0676,{"date":639,"open":504,"high":640,"low":641,"close":369,"change":296,"percent_change":50,"volume":642,"transactions":643,"vwap":644},"2026-08-03",38.25,37.36,2346089.268142,34656,37.6869,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",38.45,38.535,37.68,37.77,-0.61,-1.59,2786653.16818,26005,37.8605,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",38.59,38.75,37.91,38.38,-0.31,-0.8,2023072.564057,35836,38.2985,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":327,"percent_change":328,"volume":673,"transactions":674,"vwap":675},"2026-07-29",38.56,39.08,38.101,38.69,3063420.892975,40522,38.6069,{"date":677,"open":303,"high":678,"low":679,"close":680,"change":448,"percent_change":449,"volume":681,"transactions":682,"vwap":683},"2026-07-28",39.17,38.575,38.73,3889270.006128,45347,38.8086,{"date":685,"open":686,"high":687,"low":640,"close":688,"change":689,"percent_change":100,"volume":690,"transactions":691,"vwap":692},"2026-07-27",38.68,39.13,38.71,-0.29,4293940.202161,44874,38.7887,{"date":694,"open":695,"high":346,"low":695,"close":345,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",36.54,3.02,8.39,7678120.602277,61981,38.7575,{"date":702,"open":605,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",36.75,35.8,35.98,-0.79,-2.15,2612955.531986,27664,36.1081,{"date":712,"open":532,"high":389,"low":713,"close":714,"change":555,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",36.57,36.77,-1,3775767.956804,31045,36.7851,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",36.88,37.24,36.81,37.14,0.23,0.62,1942120.430074,20953,37.0672,{"date":731,"open":732,"high":733,"low":407,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",37.31,37.445,36.91,-0.55,-1.47,2065776.872311,24781,36.9503,{"date":741,"open":742,"high":743,"low":436,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",37.76,38.6,37.46,-0.12,-0.32,3628800,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",35.19,38.0099983,37.58,2.49,7.1,4985900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":163,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-15",35.76,36,34.95,35.09,-1.18,2422100,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",34.83,35.62,35.51,0.76,2.19,3347700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",34.4,34.78,34.25,34.75,0.63,1.85,2100800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",34.38,34.52,33.83,34.12,0.09,0.26,1819200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":205,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",33.96,34.54,33.88,34.029999,0.32,2287400,{"date":799,"open":786,"high":800,"low":801,"close":802,"change":163,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-08",34.28,33.7,33.92,-1.22,2233600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":572,"percent_change":725,"volume":811,"transactions":9,"vwap":810},"2026-07-07",34.5,35.11,34.31,34.34,1769400,{"date":813,"open":814,"high":814,"low":792,"close":815,"change":449,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",34.57,34.26,0.15,2206300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":361,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-02",33.98,34.29,33.94,34.21,1.45,2166300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":349,"percent_change":608,"volume":832,"transactions":9,"vwap":831},"2026-07-01",33.6,34.09,33.57,33.72,2215800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",33.37,34.040001,33.3,33.5,-0.7,-2.05,3222500,{"date":843,"open":844,"high":823,"low":835,"close":845,"change":477,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-29",34.13,34.2,-0.44,2418500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",33.66,34.49,33.63,34.35,0.85,2.54,5376600,{"date":858,"open":859,"high":860,"low":861,"close":838,"change":286,"percent_change":862,"volume":863,"transactions":9,"vwap":838},"2026-06-25",33.79,34.19,32.92,-0.48,2033300,{"date":865,"open":866,"high":867,"low":868,"close":850,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":850},"2026-06-24",33.69,33.91,33.099998,-0.02,-0.06,2300200,{"date":873,"open":874,"high":792,"low":875,"close":876,"change":121,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-23",33.46,33.29,33.68,0.93,2467600,{"date":880,"open":881,"high":882,"low":883,"close":835,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":835},"2026-06-22",33.12,33.73,33,0.25,0.75,3031900,{"date":888,"open":889,"high":890,"low":891,"close":881,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":881},"2026-06-18",32.95,33.43,32.81,0.65,2,5435400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",33.97,34.23,32.31,32.47,-1.98,-5.75,4179500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":487,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-16",34.96,35.18,34.27,34.45,-1.01,2495900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":689,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-15",35.41,35.69,34.73,34.8,-0.83,2354500,{"date":921,"open":922,"high":923,"low":924,"close":761,"change":430,"percent_change":925,"volume":926,"transactions":9,"vwap":761},"2026-06-12",34.88,35.17,34.84,1.09,3785700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":430,"volume":934,"transactions":9,"vwap":932},"2026-06-11",34.72,35.029999,34.41,34.71,0.13,2577100,{"date":936,"open":937,"high":923,"low":814,"close":938,"change":338,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-10",34.85,34.58,-1.17,2175600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":371,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-09",34.22,35.3,34.18,34.99,3.03,2404200,{"date":950,"open":844,"high":776,"low":951,"close":792,"change":952,"percent_change":746,"volume":953,"transactions":9,"vwap":792},"2026-06-08",33.65,-0.11,2167500,{"date":955,"open":956,"high":909,"low":897,"close":957,"change":477,"percent_change":846,"volume":958,"transactions":9,"vwap":957},"2026-06-05",34,34.07,1744600,{"date":960,"open":807,"high":932,"low":828,"close":943,"change":349,"percent_change":892,"volume":961,"transactions":9,"vwap":943},"2026-06-04",2229200,{"date":963,"open":794,"high":964,"low":965,"close":956,"change":496,"percent_change":477,"volume":966,"transactions":9,"vwap":956},"2026-06-03",34.14,33.76,2600700,{"date":968,"open":969,"high":932,"low":956,"close":970,"change":194,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-02",34.63,34.049999,-1.84,2026100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",35.16,35.35,34.6,34.69,-0.78,-2.2,1770400,{"date":983,"open":984,"high":984,"low":944,"close":985,"change":616,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-29",35.88,35.47,-1.5,2927400,{"date":989,"open":564,"high":990,"low":991,"close":992,"change":487,"percent_change":401,"volume":993,"transactions":9,"vwap":992},"2026-05-28",36.3,35.84,36.0099983,1685900,{"date":995,"open":562,"high":201,"low":232,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",36.36,-0.23,-0.63,2433500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",36.35,36.61,36.22,36.59,0.41,1.13,1438800,{"date":1010,"open":23,"high":570,"low":551,"close":1011,"change":173,"percent_change":136,"volume":1012,"transactions":9,"vwap":1011},"2026-05-22",36.18,2029300,{"date":1014,"open":1015,"high":1016,"low":914,"close":1017,"change":468,"percent_change":572,"volume":1018,"transactions":9,"vwap":1017},"2026-05-21",35.73,36.17,36.060001,1216000,{"date":1020,"open":923,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-05-20",36.029999,34.97,1.02,2.91,1797700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":100,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",35.23,35.31,34.65,35.0099983,-0.26,1947600,{"date":1035,"open":922,"high":1036,"low":766,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-18",35.32,35.27,0.53,1.53,1749300,{"date":1042,"open":1043,"high":1028,"low":1044,"close":1045,"change":275,"percent_change":736,"volume":1046,"transactions":9,"vwap":1045},"2026-05-15",35.13,34.53,34.74,1530800,{"date":1048,"open":991,"high":543,"low":1049,"close":1050,"change":1051,"percent_change":401,"volume":1052,"transactions":9,"vwap":1050},"2026-05-14",35.25,35.26,-0.34,1998600,{"date":1054,"open":1050,"high":1055,"low":1056,"close":1057,"change":816,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-13",35.64,35.040001,35.6,0.42,2394900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":846,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-12",35.96,35.99,35.43,35.45,-1.23,2296000,{"date":1069,"open":1070,"high":597,"low":991,"close":544,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":544},"2026-05-11",36.31,-0.38,-1.05,1670300,{"date":1075,"open":222,"high":1076,"low":1062,"close":244,"change":515,"percent_change":1077,"volume":1078,"transactions":9,"vwap":244},"2026-05-08",36.43,0.5,999500,{"date":1080,"open":990,"high":1005,"low":705,"close":1081,"change":1082,"percent_change":116,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",36.09,-0.14,1885300,{"date":1085,"open":704,"high":594,"low":1086,"close":564,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":564},"2026-05-06",35.78,0.68,1.91,1639000,{"date":1091,"open":1049,"high":1092,"low":946,"close":1093,"change":1006,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",35.58,35.55,1.17,1156300,{"date":1097,"open":1049,"high":1093,"low":1022,"close":1098,"change":555,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",35.14,-1.04,1838300,{"date":1102,"open":759,"high":759,"low":1037,"close":768,"change":1071,"percent_change":339,"volume":1103,"transactions":9,"vwap":768},"2026-05-01",1141100,{"date":1105,"open":1106,"high":705,"low":1107,"close":544,"change":430,"percent_change":24,"volume":1108,"transactions":9,"vwap":544},"2026-04-30",35.46,35.36,2622600,{"date":1110,"open":768,"high":767,"low":975,"close":768,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":768},"2026-04-29",-0.33,-0.92,1661900,{"date":1115,"open":23,"high":244,"low":1116,"close":991,"change":477,"percent_change":163,"volume":1117,"transactions":9,"vwap":991},"2026-04-28",35.34,2280600,{"date":1119,"open":1120,"high":570,"low":1121,"close":1063,"change":536,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1063},"2026-04-27",35.56,35.53,1.47,2851800,{"date":1125,"open":201,"high":1126,"low":1045,"close":985,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":985},"2026-04-24",37.17,-0.86,-2.37,5832400,{"date":1131,"open":606,"high":1132,"low":1133,"close":1134,"change":76,"percent_change":360,"volume":1135,"transactions":9,"vwap":1134},"2026-04-23",36.6,35.92,36.33,2848600,{"date":1137,"open":1138,"high":474,"low":1139,"close":1140,"change":163,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-22",36.93,35.95,36.26,-1.15,3404400,{"date":1144,"open":410,"high":1145,"low":203,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",37.5,36.68,-0.76,-2.03,1602700,{"date":1151,"open":714,"high":243,"low":428,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-20",37.44,0.43,1.16,2016100,{"date":1157,"open":21,"high":1158,"low":21,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-17",37.22,37.0099983,1.08,3.01,2539600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":607,"percent_change":225,"volume":1169,"transactions":9,"vwap":1168},"2026-04-16",35.87,36.28,35.65,35.93,3351900,{"date":1171,"open":1049,"high":1015,"low":1172,"close":915,"change":1173,"percent_change":1007,"volume":1174,"transactions":9,"vwap":915},"2026-04-15",35.02,0.4,2667200,{"date":1176,"open":1177,"high":914,"low":1044,"close":1178,"change":778,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",34.7,35.29,1.82,2241600,{"date":1182,"open":1183,"high":978,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-13",34.080002,33.75,34.66,0.7,2.06,4494700,{"date":1190,"open":1191,"high":909,"low":1192,"close":792,"change":746,"percent_change":488,"volume":1193,"transactions":9,"vwap":792},"2026-04-10",34.42,33.8,1317000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":800,"change":449,"percent_change":816,"volume":1199,"transactions":9,"vwap":800},"2026-04-09",33.99,34.67,33.9,1248800,{"date":1201,"open":1202,"high":810,"low":1203,"close":898,"change":93,"percent_change":1204,"volume":1205,"transactions":9,"vwap":898},"2026-04-08",33.93,33.77,3.38,3445700,{"date":1207,"open":900,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",33.19,32.35,33.11,0.58,1.78,1752800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":420,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",32.96,33.049999,32.46,32.53,-1.78,1913800,{"date":1223,"open":1224,"high":1208,"low":1225,"close":881,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":881},"2026-04-02",32.7,32.38,0.27,0.82,1443200,{"date":1230,"open":1231,"high":1210,"low":1232,"close":1233,"change":173,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-01",32.69,32.52,32.85,0.37,1896700,{"date":1237,"open":1238,"high":1239,"low":30,"close":1240,"change":205,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-31",32.65,33.2,32.73,0.34,2833600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":933,"percent_change":1173,"volume":1249,"transactions":9,"vwap":1248},"2026-03-30",32.8,33.38,32.55,32.62,3154400,{"date":1251,"open":883,"high":1252,"low":1253,"close":1254,"change":1147,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-27",33.09,32.32,32.49,-2.29,2909100,{"date":1258,"open":1259,"high":859,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",33.33,33.14,33.25,-0.2,-0.6,2155000,{"date":1266,"open":776,"high":1267,"low":1268,"close":1269,"change":735,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-25",34.32,33.4,33.45,-1.62,2259800,{"date":1273,"open":810,"high":916,"low":820,"close":956,"change":1263,"percent_change":1274,"volume":1275,"transactions":9,"vwap":956},"2026-03-24",-1.73,2292100,{"date":1277,"open":814,"high":1056,"low":897,"close":977,"change":778,"percent_change":779,"volume":1278,"transactions":9,"vwap":977},"2026-03-23",3030400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":897,"change":1284,"percent_change":1270,"volume":1285,"transactions":9,"vwap":897},"2026-03-20",34.37,34.59,33.64,-0.56,4682500,{"date":1287,"open":836,"high":777,"low":1288,"close":1044,"change":607,"percent_change":1186,"volume":1289,"transactions":9,"vwap":1044},"2026-03-19",34.02,3073300,{"date":1291,"open":1292,"high":1293,"low":800,"close":821,"change":420,"percent_change":1294,"volume":1295,"transactions":9,"vwap":821},"2026-03-18",34.61,34.92,-1.69,3160600,{"date":1297,"open":1298,"high":768,"low":924,"close":922,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":922},"2026-03-17",35.21,0.06,0.17,1987000,{"date":1303,"open":1293,"high":1050,"low":929,"close":1304,"change":1305,"percent_change":1023,"volume":1306,"transactions":9,"vwap":1304},"2026-03-16",34.82,0.35,3014400,{"date":1308,"open":1178,"high":1309,"low":1310,"close":1311,"change":116,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-13",35.54,34.44,34.47,-1.12,3787500,{"date":1315,"open":1316,"high":1043,"low":1177,"close":1317,"change":163,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-12",35,34.86,-1.19,2891500,{"date":1321,"open":1121,"high":1057,"low":1322,"close":1323,"change":846,"percent_change":1066,"volume":1324,"transactions":9,"vwap":1323},"2026-03-11",34.79,35.28,2190400,{"date":1326,"open":1327,"high":563,"low":1328,"close":1329,"change":1299,"percent_change":1300,"volume":1330,"transactions":9,"vwap":1329},"2026-03-10",35.59,35.15,35.72,3049500,{"date":1332,"open":1055,"high":1333,"low":1334,"close":1335,"change":555,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-09",35.9,34.91,35.66,-1.03,2875200,{"date":1339,"open":615,"high":1340,"low":1341,"close":1021,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1021},"2026-03-06",36.58,35.57,-0.88,-2.38,1787800,{"date":1346,"open":192,"high":399,"low":605,"close":734,"change":478,"percent_change":1347,"volume":1348,"transactions":9,"vwap":734},"2026-03-05",-1.07,2608000,{"date":1350,"open":724,"high":254,"low":1351,"close":732,"change":1352,"percent_change":1153,"volume":1353,"transactions":9,"vwap":732},"2026-03-04",36.51,0.16,2605800,{"date":1355,"open":212,"high":410,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-03",36.4,37.15,-0.5,-1.33,2922100,{"date":1362,"open":242,"high":1363,"low":204,"close":397,"change":515,"percent_change":1364,"volume":1365,"transactions":9,"vwap":397},"2026-03-02",37.79,0.48,2128400,{"date":1367,"open":1138,"high":1368,"low":714,"close":253,"change":338,"percent_change":1369,"volume":1370,"transactions":9,"vwap":253},"2026-02-27",37.84,-1.08,4677100,{"date":1372,"open":389,"high":660,"low":274,"close":1373,"change":1038,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-26",37.88,1.42,1894300,{"date":1377,"open":265,"high":410,"low":1378,"close":22,"change":255,"percent_change":350,"volume":1379,"transactions":9,"vwap":22},"2026-02-25",36.85,2035900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":724,"change":497,"percent_change":487,"volume":1385,"transactions":9,"vwap":724},"2026-02-24",37.18,37.32,36.87,3279100,{"date":1387,"open":1388,"high":1389,"low":274,"close":486,"change":116,"percent_change":1099,"volume":1390,"transactions":9,"vwap":486},"2026-02-23",37.7,37.83,1600500,{"date":1392,"open":466,"high":506,"low":407,"close":1393,"change":1394,"percent_change":824,"volume":1395,"transactions":9,"vwap":1393},"2026-02-20",37.66,0.54,3474000,{"date":1397,"open":1398,"high":389,"low":204,"close":476,"change":328,"percent_change":598,"volume":1399,"transactions":9,"vwap":476},"2026-02-19",37.099998,3072800,{"date":1401,"open":486,"high":1402,"low":1403,"close":1158,"change":487,"percent_change":488,"volume":1404,"transactions":9,"vwap":1158},"2026-02-18",37.53,36.94,2216000,{"date":1406,"open":1402,"high":1363,"low":252,"close":1407,"change":1234,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-17",37.57,0.99,3414900,{"date":1411,"open":191,"high":243,"low":418,"close":534,"change":121,"percent_change":1412,"volume":1413,"transactions":9,"vwap":534},"2026-02-13",0.84,3151000,{"date":1415,"open":1416,"high":284,"low":606,"close":1417,"change":651,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-12",37.72,36.89,-1.63,4836900,{"date":1421,"open":1422,"high":293,"low":410,"close":1145,"change":599,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1145},"2026-02-11",38.21,-1.91,3148500,{"date":1426,"open":647,"high":672,"low":1427,"close":305,"change":235,"percent_change":1428,"volume":1429,"transactions":9,"vwap":305},"2026-02-10",38.14,-0.65,4172100,{"date":1431,"open":1432,"high":1433,"low":295,"close":1434,"change":306,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-09",38.95,39.080002,38.48,-1.26,3581500,{"date":1438,"open":345,"high":1439,"low":323,"close":1440,"change":884,"percent_change":892,"volume":1441,"transactions":9,"vwap":1440},"2026-02-06",39.23,38.97,3290100,{"date":1443,"open":1444,"high":1445,"low":672,"close":316,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":316},"2026-02-05",39.6,40.5,-2.67,-6.45,4785400,{"date":1450,"open":147,"high":32,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-04",40.77,41.39,0.83,2.05,2415200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1226,"percent_change":225,"volume":1462,"transactions":9,"vwap":1461},"2026-02-03",40.31,40.98,40.040001,40.56,1701700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":458,"percent_change":420,"volume":1469,"transactions":9,"vwap":1468},"2026-02-02",40.36,40.93,40.12,40.29,1941100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-30",39.76,40.55,39.63,40.53,0.36,0.9,1872300,{"date":1480,"open":1481,"high":1482,"low":688,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-29",39.22,40.17,1.27,3.26,1709400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":275,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-28",39.57,39.61,38.82,38.9,-1.32,1627600,{"date":1495,"open":1496,"high":1444,"low":1497,"close":1498,"change":467,"percent_change":468,"volume":1499,"transactions":9,"vwap":1498},"2026-01-27",39.32,39.15,39.42,1886100,{"date":1501,"open":1460,"high":1460,"low":1502,"close":1503,"change":275,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-26",39.3,39.41,-1.3,1442600,{"date":1507,"open":1498,"high":1508,"low":1481,"close":1509,"change":256,"percent_change":1374,"volume":1510,"transactions":9,"vwap":1509},"2026-01-23",39.94,39.93,2593300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1111,"percent_change":918,"volume":1517,"transactions":9,"vwap":1516},"2026-01-22",39.86,40.09,39.33,39.37,2940500,{"date":1519,"open":1509,"high":1445,"low":1520,"close":1521,"change":205,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-21",39.56,39.7,0.28,4671900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-20",40.34,40.61,39.47,39.59,-1.41,-3.44,2865500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":178,"percent_change":390,"volume":1539,"transactions":9,"vwap":1538},"2026-01-16",40.86,41.26,40.81,41,2161400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":572,"percent_change":579,"volume":1546,"transactions":9,"vwap":1545},"2026-01-15",41.15,41.53,40.73,41.029999,1985600,{"date":1548,"open":1549,"high":152,"low":1550,"close":1551,"change":206,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-14",40.68,40.46,40.95,0.74,1571900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-13",40.18,40.79,39.81,40.65,0.6,1.5,1405800,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":195,"volume":1569,"transactions":9,"vwap":1567},"2026-01-12",40.74,40,40.049999,-0.71,2144300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1173,"percent_change":1408,"volume":1576,"transactions":9,"vwap":1575},"2026-01-09",40.37,40.82,40.19,40.76,1436200,{"date":1578,"open":1579,"high":1550,"low":1579,"close":1465,"change":1408,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1465},"2026-01-08",39.16,2.51,2023400,{"date":1583,"open":345,"high":1584,"low":1585,"close":1516,"change":580,"percent_change":1374,"volume":1586,"transactions":9,"vwap":1516},"2026-01-07",39.77,38.98,3080700,{"date":1588,"open":680,"high":1490,"low":1589,"close":1490,"change":1262,"percent_change":525,"volume":1590,"transactions":9,"vwap":1490},"2026-01-06",37.98,3950400,{"date":1592,"open":1593,"high":1594,"low":688,"close":1595,"change":1596,"percent_change":178,"volume":1597,"transactions":9,"vwap":1595},"2026-01-05",38.77,39.35,39.02,-0.01,1706200,{"date":1599,"open":659,"high":1600,"low":347,"close":1601,"change":121,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-02",39.28,39.029999,0.8,1738400,{"date":1605,"open":357,"high":1606,"low":1607,"close":316,"change":910,"percent_change":1608,"volume":1609,"transactions":9,"vwap":316},"2025-12-31",39.43,38.61,-2.54,1822500,{"date":1611,"open":1612,"high":1613,"low":302,"close":1614,"change":769,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-30",39.040001,39.82,39.73,1.95,2126400,{"date":1618,"open":1619,"high":1620,"low":669,"close":1440,"change":1621,"percent_change":1318,"volume":1622,"transactions":9,"vwap":1440},"2025-12-29",39.64,39.65,-0.47,3113400,{"date":1624,"open":1613,"high":1625,"low":1502,"close":1626,"change":1071,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-26",39.88,39.44,-0.95,1481600,{"date":1630,"open":1631,"high":1514,"low":1614,"close":1613,"change":933,"percent_change":136,"volume":1632,"transactions":9,"vwap":1613},"2025-12-24",39.78,899200,{"date":1634,"open":1468,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-23",40.39,39.68,39.69,-0.67,-1.66,1399600,{"date":1642,"open":1643,"high":1644,"low":1468,"close":1465,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1465},"2025-12-22",40.94,41.19,-0.81,-1.97,1660000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":788,"percent_change":411,"volume":1654,"transactions":9,"vwap":1653},"2025-12-19",40.89,41.34,40.71,41.17,4261800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":689,"percent_change":839,"volume":1661,"transactions":9,"vwap":1660},"2025-12-18",41.42,41.44,40.88,40.91,1848800,{"date":1663,"open":1544,"high":1664,"low":1544,"close":1665,"change":1364,"percent_change":508,"volume":1666,"transactions":9,"vwap":1665},"2025-12-17",41.36,41.2,2426000,{"date":1668,"open":1545,"high":1543,"low":1652,"close":1669,"change":338,"percent_change":715,"volume":1670,"transactions":9,"vwap":1669},"2025-12-16",40.72,3415300,{"date":1672,"open":1543,"high":1543,"low":1673,"close":1674,"change":477,"percent_change":400,"volume":1675,"transactions":9,"vwap":1674},"2025-12-15",40.9,41.13,2150800,{"date":1677,"open":1678,"high":1679,"low":1459,"close":1680,"change":555,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-12",41.87,41.96,41.28,-0.89,2518300,{"date":1684,"open":1538,"high":1685,"low":1686,"close":1687,"change":854,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-11",41.79,40.97,41.65,2.08,2686400,{"date":1691,"open":1474,"high":1686,"low":1474,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-10",40.8,1.15,2.9,2008500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1620,"change":1082,"percent_change":487,"volume":1701,"transactions":9,"vwap":1620},"2025-12-09",39.97,40.47,39.53,3040800,{"date":1703,"open":1704,"high":1705,"low":1584,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-08",40.52,40.57,39.79,-0.94,-2.31,2677100,{"date":1711,"open":1712,"high":1713,"low":1549,"close":1544,"change":1714,"percent_change":1312,"volume":1715,"transactions":9,"vwap":1544},"2025-12-05",41.11,41.29,-0.46,2236600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1644,"change":1721,"percent_change":1369,"volume":1722,"transactions":9,"vwap":1644},"2025-12-04",41.59,41.71,41.14,-0.45,1589500,{"date":1724,"open":1653,"high":1725,"low":1538,"close":1726,"change":1173,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-03",41.66,41.64,0.97,2198200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":42,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-02",41.55,41.74,41.22,41.24,-0.53,1994300,{"date":1738,"open":1665,"high":1739,"low":1740,"close":1741,"change":477,"percent_change":400,"volume":1742,"transactions":9,"vwap":1741},"2025-12-01",41.77,41.09,41.46,1893900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":496,"percent_change":745,"volume":1749,"transactions":9,"vwap":1748},"2025-11-28",41.82,41.93,41.57,41.61,890000,{"date":1751,"open":1741,"high":1752,"low":1753,"close":1725,"change":1226,"percent_change":892,"volume":1754,"transactions":9,"vwap":1725},"2025-11-26",42.060001,41.4,1131200,{"date":1756,"open":1573,"high":1739,"low":1652,"close":1452,"change":350,"percent_change":537,"volume":1757,"transactions":9,"vwap":1452},"2025-11-25",3018300,{"date":1759,"open":152,"high":1760,"low":1761,"close":1573,"change":42,"percent_change":616,"volume":1762,"transactions":9,"vwap":1573},"2025-11-24",41.33,40.62,1740500,{"date":1764,"open":1765,"high":1766,"low":1514,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-21",40.33,41.18,41.040001,0.78,1.94,2481700,{"date":1772,"open":1704,"high":1773,"low":1774,"close":1775,"change":1299,"percent_change":816,"volume":1776,"transactions":9,"vwap":1775},"2025-11-20",41.049999,40.22,40.26,2197100,{"date":1778,"open":1779,"high":1780,"low":1558,"close":1781,"change":651,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-19",41.5,42.41,40.2,-1.49,4988700,{"date":1785,"open":1781,"high":1786,"low":1787,"close":1537,"change":1077,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1537},"2025-11-18",40.92,40.14,1.24,1736400,{"date":1791,"open":1792,"high":1542,"low":1793,"close":1458,"change":1794,"percent_change":1639,"volume":1795,"transactions":9,"vwap":1458},"2025-11-17",41.02,40.13,-0.68,1969800,{"date":1797,"open":1798,"high":1665,"low":1692,"close":1799,"change":997,"percent_change":1284,"volume":1800,"transactions":9,"vwap":1799},"2025-11-14",41.12,40.99,1138300,{"date":1802,"open":1651,"high":1718,"low":152,"close":1733,"change":1358,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1733},"2025-11-13",-1.2,1224500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1358,"percent_change":762,"volume":1811,"transactions":9,"vwap":1810},"2025-11-12",42.0099983,42.25,41.7,41.72,937600,{"date":1813,"open":1678,"high":1814,"low":1815,"close":1816,"change":778,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-11",42.23,41.58,42.22,1.51,689000,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1718,"change":235,"percent_change":1263,"volume":1823,"transactions":9,"vwap":1718},"2025-11-10",41.98,41.51,1001300,{"date":1825,"open":1544,"high":1826,"low":1544,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-07",41.84,0.94,2.3,1145100,{"date":1831,"open":1832,"high":1725,"low":1557,"close":1673,"change":163,"percent_change":556,"volume":1833,"transactions":9,"vwap":1673},"2025-11-06",41.38,1425900,{"date":1835,"open":1452,"high":32,"low":152,"close":1836,"change":178,"percent_change":390,"volume":1837,"transactions":9,"vwap":1836},"2025-11-05",41.32,1462700,{"date":1839,"open":1734,"high":1810,"low":1840,"close":1841,"change":467,"percent_change":448,"volume":1842,"transactions":9,"vwap":1841},"2025-11-04",41.0099983,41.35,1172100,{"date":1844,"open":147,"high":1651,"low":1465,"close":1651,"change":448,"percent_change":449,"volume":1845,"transactions":9,"vwap":1651},"2025-11-03",1895100,{"date":1847,"open":1674,"high":1848,"low":1565,"close":1836,"change":448,"percent_change":449,"volume":1849,"transactions":9,"vwap":1836},"2025-10-31",41.37,2399900,{"date":1851,"open":1852,"high":1853,"low":1712,"close":1854,"change":1855,"percent_change":338,"volume":1856,"transactions":9,"vwap":1854},"2025-10-30",41.21,41.69,41.3,-0.17,1213900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":556,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-29",42.27,42.34,41.23,41.47,-2.4,2135000,{"date":1866,"open":1867,"high":1868,"low":1746,"close":1869,"change":327,"percent_change":457,"volume":1870,"transactions":9,"vwap":1869},"2025-10-28",42.52,42.56,42.49,1715100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":136,"percent_change":1768,"volume":1877,"transactions":9,"vwap":1876},"2025-10-27",42.5,42.66,42.16,42.53,1316700,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1359,"volume":1884,"transactions":9,"vwap":1882},"2025-10-24",42.92,42.12,42.2,-0.57,2222700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":50,"percent_change":306,"volume":1891,"transactions":9,"vwap":1890},"2025-10-23",42.82,43.09,42.48,42.77,1853500,{"date":1893,"open":1894,"high":1895,"low":1890,"close":1896,"change":439,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-22",43.35,43.55,42.98,-0.99,2348600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-21",43.97,44.21,43.12,43.41,-0.85,-1.92,1804300,{"date":1909,"open":1910,"high":29,"low":1911,"close":1912,"change":1077,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-20",43.39,43.28,44.26,1.14,2708100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":411,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-17",43.080002,43.78,42.72,43.76,1.48,3015500,{"date":1924,"open":1925,"high":1926,"low":1889,"close":1903,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1903},"2025-10-16",43.25,43.66,0.95,2.25,4731400,{"date":1931,"open":1653,"high":1860,"low":1653,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-15",42.17,1.23,3,4588400,{"date":1937,"open":1482,"high":1840,"low":1467,"close":1643,"change":1173,"percent_change":1408,"volume":1938,"transactions":9,"vwap":1643},"2025-10-14",1584100,{"date":1940,"open":1941,"high":1942,"low":346,"close":1943,"change":508,"percent_change":1934,"volume":1944,"transactions":9,"vwap":1943},"2025-10-13",39.89,40.6,40.54,1806700,{"date":1946,"open":1753,"high":1862,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-10",39.34,39.36,-1.89,-4.58,2140200,{"date":1953,"open":1753,"high":1747,"low":1954,"close":1955,"change":458,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-09",41.060001,41.25,-0.58,1315600,{"date":1959,"open":1960,"high":1961,"low":1665,"close":1960,"change":328,"percent_change":458,"volume":1962,"transactions":9,"vwap":1960},"2025-10-08",41.49,41.86,1581700,{"date":1964,"open":1965,"high":1679,"low":1753,"close":1718,"change":390,"percent_change":1855,"volume":1966,"transactions":9,"vwap":1718},"2025-10-07",41.85,1805900,{"date":1968,"open":1745,"high":1969,"low":1664,"close":1725,"change":1596,"percent_change":869,"volume":1970,"transactions":9,"vwap":1725},"2025-10-06",42.099998,2680500,{"date":1972,"open":1726,"high":1679,"low":1973,"close":1974,"change":121,"percent_change":885,"volume":1975,"transactions":9,"vwap":1974},"2025-10-03",41.45,41.67,1734300,{"date":1977,"open":1810,"high":1978,"low":1659,"close":1664,"change":862,"percent_change":1141,"volume":1979,"transactions":9,"vwap":1664},"2025-10-02",41.75,2166600,{"date":1981,"open":1854,"high":1982,"low":1538,"close":1826,"change":156,"percent_change":1212,"volume":1983,"transactions":9,"vwap":1826},"2025-10-01",41.95,2835300,{"date":1985,"open":1542,"high":1822,"low":1575,"close":1712,"change":439,"percent_change":1099,"volume":1986,"transactions":9,"vwap":1712},"2025-09-30",1968400,{"date":1988,"open":1739,"high":1739,"low":1542,"close":1989,"change":327,"percent_change":328,"volume":1990,"transactions":9,"vwap":1989},"2025-09-29",41.54,2840200,{"date":1992,"open":1725,"high":1993,"low":1658,"close":1815,"change":1596,"percent_change":869,"volume":1994,"transactions":9,"vwap":1815},"2025-09-26",41.88,1520100,{"date":1996,"open":1997,"high":1679,"low":1998,"close":1718,"change":1855,"percent_change":338,"volume":1999,"transactions":9,"vwap":1718},"2025-09-25",41.63,41.43,2343200,{"date":2001,"open":1932,"high":2002,"low":2003,"close":2004,"change":1621,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-24",42.4,41.68,41.76,-1.11,2097400,{"date":2008,"open":1859,"high":2009,"low":1807,"close":1814,"change":625,"percent_change":787,"volume":2010,"transactions":9,"vwap":1814},"2025-09-23",42.54,2765500,{"date":2012,"open":1745,"high":2013,"low":1687,"close":2014,"change":255,"percent_change":1077,"volume":2015,"transactions":9,"vwap":2014},"2025-09-22",42.37,42.19,3190900,{"date":2017,"open":2002,"high":2018,"low":1965,"close":1821,"change":616,"percent_change":307,"volume":2019,"transactions":9,"vwap":1821},"2025-09-19",42.44,3715200,{"date":2021,"open":2022,"high":2023,"low":1752,"close":1867,"change":607,"percent_change":350,"volume":2024,"transactions":9,"vwap":1867},"2025-09-18",42.42,42.67,1977600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":525,"percent_change":1318,"volume":2031,"transactions":9,"vwap":2030},"2025-09-17",43.029999,43.36,42.02,42.28,3931800,{"date":2033,"open":2034,"high":1880,"low":2002,"close":2035,"change":870,"percent_change":1082,"volume":2036,"transactions":9,"vwap":2035},"2025-09-16",42.73,42.79,1682700,{"date":2038,"open":2039,"high":2040,"low":1874,"close":2041,"change":525,"percent_change":762,"volume":2042,"transactions":9,"vwap":2041},"2025-09-15",43.5,43.52,42.85,2082700,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2028,"change":1855,"percent_change":116,"volume":2047,"transactions":9,"vwap":2028},"2025-09-12",43.14,43.79,2480500,{"date":2049,"open":2050,"high":1926,"low":2050,"close":2051,"change":1227,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-11",42.83,43.53,1.92,2290300,{"date":2055,"open":2056,"high":2057,"low":1873,"close":2058,"change":1596,"percent_change":869,"volume":2059,"transactions":9,"vwap":2058},"2025-09-10",42.68,43.22,42.71,3050700,{"date":2061,"open":2058,"high":2062,"low":2063,"close":1919,"change":1032,"percent_change":1263,"volume":2064,"transactions":9,"vwap":1919},"2025-09-09",43.099998,42.59,3679400,{"date":2066,"open":1814,"high":2067,"low":2029,"close":1896,"change":787,"percent_change":255,"volume":2068,"transactions":9,"vwap":1896},"2025-09-08",43.040001,4232500,{"date":2070,"open":1873,"high":2027,"low":2071,"close":2072,"change":2073,"percent_change":2052,"volume":2074,"transactions":9,"vwap":2072},"2025-09-05",42.24,42.89,0.81,4099000,{"date":2076,"open":2077,"high":1875,"low":1799,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-04",41.099998,42.080002,1.11,2.71,3861000,{"date":2083,"open":1445,"high":1680,"low":2084,"close":1686,"change":146,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1686},"2025-09-03",40.44,1.71,3533000,{"date":2088,"open":2089,"high":1786,"low":2090,"close":2091,"change":245,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-02",40.75,40.060001,40.28,-2.73,2021100,{"date":2095,"open":1973,"high":1543,"low":1798,"close":2096,"change":449,"percent_change":173,"volume":2097,"transactions":9,"vwap":2096},"2025-08-29",41.41,1780000,{"date":2099,"open":2100,"high":1993,"low":1573,"close":1664,"change":163,"percent_change":910,"volume":2101,"transactions":9,"vwap":1664},"2025-08-28",41.8,2279400,{"date":2103,"open":1808,"high":2104,"low":1779,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-27",42.65,41.78,1.77,4.42,7777000,{"date":2110,"open":2111,"high":1652,"low":1508,"close":2112,"change":457,"percent_change":42,"volume":2113,"transactions":9,"vwap":2112},"2025-08-26",40.099998,40.0099983,2379800,{"date":2115,"open":2091,"high":2116,"low":1625,"close":2111,"change":746,"percent_change":706,"volume":2117,"transactions":9,"vwap":2111},"2025-08-25",40.58,934900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-22",39.46,40.67,39.38,40.42,1.36,3.48,1424400,{"date":2128,"open":2129,"high":1496,"low":302,"close":2130,"change":266,"percent_change":1568,"volume":2131,"transactions":9,"vwap":2130},"2025-08-21",39.07,39.060001,1603100,{"date":2133,"open":1706,"high":1513,"low":2134,"close":1947,"change":952,"percent_change":266,"volume":2135,"transactions":9,"vwap":1947},"2025-08-20",39.18,2171700,{"date":2137,"open":2138,"high":1620,"low":2138,"close":2139,"change":1212,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-19",37.95,39.45,4.73,3474200,{"date":2143,"open":2144,"high":2145,"low":514,"close":506,"change":338,"percent_change":1369,"volume":2146,"transactions":9,"vwap":506},"2025-08-18",38,38.37,2020200,{"date":2148,"open":504,"high":323,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-15",37.9,38.080002,0.29,0.77,3202500,{"date":2155,"open":1145,"high":2138,"low":532,"close":1363,"change":50,"percent_change":735,"volume":2156,"transactions":9,"vwap":1363},"2025-08-14",1378000,{"date":2158,"open":2159,"high":2160,"low":407,"close":2144,"change":877,"percent_change":1580,"volume":2161,"transactions":9,"vwap":2144},"2025-08-13",36.99,38.099998,1535000,{"date":2163,"open":703,"high":399,"low":571,"close":399,"change":608,"percent_change":2164,"volume":2165,"transactions":9,"vwap":399},"2025-08-12",1.81,2285400,{"date":2167,"open":201,"high":192,"low":1002,"close":605,"change":662,"percent_change":2168,"volume":2169,"transactions":9,"vwap":605},"2025-08-11",-0.84,1973000,{"date":2171,"open":2159,"high":1158,"low":2172,"close":418,"change":235,"percent_change":1794,"volume":2173,"transactions":9,"vwap":418},"2025-08-08",36.62,2108800,{"date":2175,"open":399,"high":2176,"low":215,"close":2177,"change":725,"percent_change":778,"volume":2178,"transactions":9,"vwap":2177},"2025-08-07",37.21,36.97,2749700,{"date":2180,"open":204,"high":399,"low":1003,"close":417,"change":1262,"percent_change":616,"volume":2181,"transactions":9,"vwap":417},"2025-08-06",2078200,{"date":2183,"open":2184,"high":388,"low":564,"close":1403,"change":2185,"percent_change":770,"volume":2186,"transactions":9,"vwap":1403},"2025-08-05",36.34,0.79,2521700,{"date":2188,"open":1017,"high":594,"low":2189,"close":21,"change":725,"percent_change":411,"volume":2190,"transactions":9,"vwap":21},"2025-08-04",35.82,1424300,{"date":2192,"open":1146,"high":1138,"low":1121,"close":1133,"change":651,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1133},"2025-08-01",-1.67,2628300,{"date":2196,"open":1384,"high":20,"low":2197,"close":2198,"change":57,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-31",36.46,36.53,-1.77,2012900,{"date":2202,"open":1393,"high":1373,"low":1384,"close":265,"change":478,"percent_change":339,"volume":2203,"transactions":9,"vwap":265},"2025-07-30",1646500,{"date":2205,"open":388,"high":397,"low":713,"close":2206,"change":778,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-29",37.59,1.7,1430200,{"date":2210,"open":2211,"high":397,"low":474,"close":474,"change":57,"percent_change":2212,"volume":2213,"transactions":9,"vwap":474},"2025-07-28",37.49,-1.75,1764000,{"date":2215,"open":2216,"high":504,"low":1158,"close":495,"change":625,"percent_change":205,"volume":2217,"transactions":9,"vwap":495},"2025-07-25",37.74,2374500,{"date":2219,"open":2220,"high":284,"low":446,"close":752,"change":862,"percent_change":1435,"volume":2221,"transactions":9,"vwap":752},"2025-07-24",37.73,2105100,{"date":2223,"open":410,"high":358,"low":274,"close":2224,"change":146,"percent_change":779,"volume":2225,"transactions":9,"vwap":2224},"2025-07-23",38.060001,2133500,{"date":2227,"open":1138,"high":262,"low":633,"close":446,"change":361,"percent_change":2228,"volume":2229,"transactions":9,"vwap":446},"2025-07-22",1.33,2400200,{"date":2231,"open":1378,"high":1407,"low":1132,"close":721,"change":1234,"percent_change":2232,"volume":2233,"transactions":9,"vwap":721},"2025-07-21",1.01,3029700,{"date":2235,"open":2236,"high":1340,"low":1036,"close":1351,"change":1160,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1351},"2025-07-18",35.48,3.05,4691000,{"date":2240,"open":407,"high":379,"low":2241,"close":1064,"change":1681,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1064},"2025-07-17",35.12,-2.45,7587200,{"date":2245,"open":204,"high":485,"low":23,"close":606,"change":173,"percent_change":136,"volume":2246,"transactions":9,"vwap":606},"2025-07-16",4210300,{"date":2248,"open":1382,"high":2249,"low":21,"close":222,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":222},"2025-07-15",37.34,-0.87,-2.35,6051800,{"date":2254,"open":1417,"high":274,"low":1146,"close":399,"change":467,"percent_change":468,"volume":2255,"transactions":9,"vwap":399},"2025-07-14",5043200,{"date":2257,"open":2258,"high":2259,"low":1070,"close":2260,"change":933,"percent_change":1305,"volume":2261,"transactions":9,"vwap":2260},"2025-07-11",36.38,37.080002,37.060001,3163600,{"date":2263,"open":2264,"high":1363,"low":201,"close":1138,"change":579,"percent_change":1394,"volume":2265,"transactions":9,"vwap":1138},"2025-07-10",36.84,2750900,{"date":2267,"open":2268,"high":485,"low":2172,"close":407,"change":42,"percent_change":1263,"volume":2269,"transactions":9,"vwap":407},"2025-07-09",37.029999,2417900,{"date":2271,"open":2272,"high":732,"low":2273,"close":252,"change":349,"percent_change":1560,"volume":2274,"transactions":9,"vwap":252},"2025-07-08",36.65,36.64,4471700,{"date":2276,"open":1378,"high":446,"low":1340,"close":407,"change":478,"percent_change":1369,"volume":2277,"transactions":9,"vwap":407},"2025-07-07",3855400,{"date":2279,"open":534,"high":1152,"low":723,"close":466,"change":173,"percent_change":796,"volume":2280,"transactions":9,"vwap":466},"2025-07-03",1342200,{"date":2282,"open":543,"high":1126,"low":2283,"close":1159,"change":1412,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1159},"2025-07-02",35.97,2.32,2280300,{"date":2287,"open":914,"high":721,"low":1036,"close":1016,"change":1560,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1016},"2025-07-01",1.69,3320800,{"date":2291,"open":2292,"high":1062,"low":1293,"close":1341,"change":57,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1341},"2025-06-30",35.83,-1.82,3202400,{"date":2296,"open":2273,"high":2159,"low":234,"close":564,"change":1299,"percent_change":1300,"volume":2297,"transactions":9,"vwap":564},"2025-06-27",4038300,{"date":2299,"open":544,"high":1011,"low":1341,"close":1016,"change":1476,"percent_change":2232,"volume":2300,"transactions":9,"vwap":1016},"2025-06-26",2149800,{"date":2302,"open":1398,"high":1126,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-06-25",35.79,35.81,-1.35,-3.63,3190000,{"date":2309,"open":1159,"high":1383,"low":1417,"close":242,"change":255,"percent_change":350,"volume":2310,"transactions":9,"vwap":242},"2025-06-24",3378700,{"date":2312,"open":2198,"high":2260,"low":1134,"close":252,"change":1173,"percent_change":925,"volume":2313,"transactions":9,"vwap":252},"2025-06-23",2536500,{"date":2315,"open":2316,"high":436,"low":2317,"close":2317,"change":477,"percent_change":338,"volume":2318,"transactions":9,"vwap":2317},"2025-06-20",36.9,36.55,6309900,{"date":2320,"open":2197,"high":265,"low":990,"close":562,"change":1476,"percent_change":1408,"volume":2321,"transactions":9,"vwap":562},"2025-06-18",2374700,{"date":2323,"open":2324,"high":2273,"low":759,"close":2184,"change":1596,"percent_change":178,"volume":2325,"transactions":9,"vwap":2184},"2025-06-17",36.29,3489100,{"date":2327,"open":192,"high":476,"low":1140,"close":1002,"change":598,"percent_change":100,"volume":2328,"transactions":9,"vwap":1002},"2025-06-16",2524000,{"date":2330,"open":615,"high":1417,"low":2184,"close":2172,"change":746,"percent_change":2250,"volume":2331,"transactions":9,"vwap":2172},"2025-06-13",2442300,{"date":2333,"open":571,"high":2334,"low":571,"close":1403,"change":788,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1403},"2025-06-12",37.049999,0.71,1767600,{"date":2338,"open":1382,"high":521,"low":2197,"close":1146,"change":439,"percent_change":440,"volume":2339,"transactions":9,"vwap":1146},"2025-06-11",2394600,{"date":2341,"open":562,"high":486,"low":1076,"close":379,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":379},"2025-06-10",0.51,1.39,2562300,{"date":2346,"open":990,"high":398,"low":543,"close":1132,"change":350,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1132},"2025-06-09",1.58,1940000,{"date":2350,"open":1081,"high":1070,"low":2351,"close":1021,"change":1364,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1021},"2025-06-06",35.71,1.35,2137800,{"date":2355,"open":2356,"high":992,"low":1029,"close":1093,"change":477,"percent_change":163,"volume":2357,"transactions":9,"vwap":1093},"2025-06-05",35.74,2336000,{"date":2359,"open":1121,"high":234,"low":2360,"close":2361,"change":787,"percent_change":884,"volume":2362,"transactions":9,"vwap":2361},"2025-06-04",35.42,35.7,2182700,{"date":2364,"open":1328,"high":2365,"low":761,"close":2366,"change":2151,"percent_change":1227,"volume":2367,"transactions":9,"vwap":2366},"2025-06-03",35.85,35.61,1773100,{"date":2369,"open":1031,"high":2370,"low":977,"close":1036,"change":572,"percent_change":725,"volume":2371,"transactions":9,"vwap":1036},"2025-06-02",35.49,2355300,{"date":2373,"open":1022,"high":2374,"low":1045,"close":2375,"change":296,"percent_change":997,"volume":2376,"transactions":9,"vwap":2375},"2025-05-30",35.38,35.24,5299500,{"date":2378,"open":224,"high":1138,"low":2379,"close":1036,"change":1956,"percent_change":1270,"volume":2380,"transactions":9,"vwap":1036},"2025-05-29",34.9,6181400,{"date":2382,"open":768,"high":705,"low":2383,"close":1333,"change":361,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1333},"2025-05-28",35.33,1.38,2509700,{"date":2387,"open":750,"high":2388,"low":922,"close":914,"change":1552,"percent_change":2389,"volume":2390,"transactions":9,"vwap":914},"2025-05-27",35.52,2.13,2720000,{"date":2392,"open":845,"high":1334,"low":845,"close":1197,"change":933,"percent_change":430,"volume":2393,"transactions":9,"vwap":1197},"2025-05-23",3734500,{"date":2395,"open":792,"high":1197,"low":2396,"close":793,"change":536,"percent_change":1039,"volume":2397,"transactions":9,"vwap":793},"2025-05-22",33.82,2976800,{"date":2399,"open":775,"high":2379,"low":1196,"close":1288,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1288},"2025-05-21",-1.1,-3.13,3108400,{"date":2404,"open":1065,"high":2388,"low":1316,"close":2241,"change":1621,"percent_change":1492,"volume":2405,"transactions":9,"vwap":2241},"2025-05-20",1477900,{"date":2407,"open":2241,"high":767,"low":1316,"close":1327,"change":497,"percent_change":400,"volume":2408,"transactions":9,"vwap":1327},"2025-05-19",1609500,{"date":2410,"open":2411,"high":2412,"low":1298,"close":1329,"change":796,"percent_change":1477,"volume":2413,"transactions":9,"vwap":1329},"2025-05-16",35.44,35.77,2027200,{"date":2415,"open":1172,"high":2236,"low":775,"close":2416,"change":1522,"percent_change":1602,"volume":2417,"transactions":9,"vwap":2416},"2025-05-15",35.4,2535300,{"date":2419,"open":1323,"high":2360,"low":1304,"close":2241,"change":1071,"percent_change":1347,"volume":2420,"transactions":9,"vwap":2241},"2025-05-14",2273300,{"date":2422,"open":991,"high":2423,"low":1098,"close":2424,"change":116,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-13",35.94,35.5,-1.09,1792200,{"date":2428,"open":2424,"high":2317,"low":1323,"close":544,"change":2085,"percent_change":2429,"volume":2430,"transactions":9,"vwap":544},"2025-05-12",5,3448400,{"date":2432,"open":822,"high":909,"low":1198,"close":945,"change":136,"percent_change":1727,"volume":2433,"transactions":9,"vwap":945},"2025-05-09",1767200,{"date":2435,"open":2436,"high":964,"low":2437,"close":2438,"change":933,"percent_change":370,"volume":2439,"transactions":9,"vwap":2438},"2025-05-08",33.95,33.31,33.85,1854100,{"date":2441,"open":2442,"high":2443,"low":951,"close":831,"change":625,"percent_change":173,"volume":2444,"transactions":9,"vwap":831},"2025-05-07",34.0099983,34.3,2232100,{"date":2446,"open":2447,"high":2443,"low":2448,"close":876,"change":1735,"percent_change":2449,"volume":2450,"transactions":9,"vwap":876},"2025-05-06",33.86,33.58,-1.55,2382300,{"date":2452,"open":844,"high":938,"low":956,"close":823,"change":457,"percent_change":1032,"volume":2453,"transactions":9,"vwap":823},"2025-05-05",1598500,{"date":2455,"open":859,"high":807,"low":801,"close":2443,"change":1007,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2443},"2025-05-02",3.41,1842400,{"date":2459,"open":1259,"high":828,"low":1216,"close":2460,"change":76,"percent_change":255,"volume":2461,"transactions":9,"vwap":2460},"2025-05-01",33.17,1743100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":868,"change":266,"percent_change":2168,"volume":2467,"transactions":9,"vwap":868},"2025-04-30",32.93,33.23,32.28,2123900,{"date":2469,"open":2470,"high":801,"low":861,"close":1246,"change":216,"percent_change":216,"volume":2471,"transactions":9,"vwap":1246},"2025-04-29",33.21,1916300,{"date":187,"open":2473,"high":1196,"low":2474,"close":1246,"change":206,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1246},33.080002,32.99,0.91,2210600]