[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IIPR":3,"homepage-market-summary":35,"stock-historical-IIPR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IIPR","2026-10-02",{"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},"Innovative Industrial Properties, Inc. Common stock","NYSE",null,"REAL ESTATE","Innovative Industrial Properties Inc is a real estate investment trust focused on the acquisition, ownership and management of specialized industrial and commercial properties in the United States. Its properties are prominently leased to state-licensed operators for their regulated cannabis facilities. The company conducts its business through a traditional umbrella partnership real estate investment trust, or UPREIT structure, in which properties are owned by its Operating Partnership, directly or through subsidiaries. Its segments are: Cannabis Portfolio and Life Science Portfolio, with the majority of revenue coming from the Cannabis Portfolio segment, which involves acquiring, developing, and leasing real estate to regulated cannabis operators on long-term triple-net leases.","24","Park City, UT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},15.0435,7.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},50.52,51.68,52.4,50.46,51,-0.48,-0.94,451667.370271,9576,50.8753,65.38,44.58,355052.042322932,28.6,2472,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},334129,121957110.580733,-3.5,"2025-04-22",[186,187,197,208,219,230,241,251,260,271,282,292,301,312,323,333,344,354,364,374,383,392,400,411,421,430,439,450,461,470,480,489,497,508,517,527,537,547,557,567,578,589,599,609,620,631,640,651,662,672,681,692,703,712,721,729,737,745,751,760,768,774,781,789,797,805,813,822,829,837,845,853,861,870,879,886,894,901,909,917,925,933,938,946,954,961,966,973,978,984,990,997,1002,1006,1014,1021,1030,1039,1048,1055,1063,1070,1076,1085,1093,1101,1108,1114,1121,1129,1136,1144,1152,1159,1166,1172,1179,1186,1194,1199,1208,1215,1222,1231,1239,1246,1254,1262,1269,1278,1284,1293,1300,1307,1313,1322,1330,1338,1345,1352,1359,1367,1374,1379,1387,1394,1402,1410,1416,1420,1428,1436,1443,1451,1460,1468,1475,1483,1491,1499,1506,1515,1523,1531,1540,1547,1555,1563,1569,1575,1581,1588,1596,1603,1610,1616,1620,1626,1633,1640,1647,1654,1659,1666,1672,1678,1684,1692,1699,1706,1714,1720,1726,1732,1740,1747,1754,1761,1767,1775,1783,1789,1797,1802,1808,1816,1823,1829,1838,1844,1850,1855,1860,1865,1869,1875,1884,1891,1898,1904,1910,1918,1924,1930,1936,1941,1946,1952,1959,1965,1972,1977,1983,1988,1995,1998,2004,2010,2016,2021,2029,2036,2042,2049,2056,2064,2069,2074,2083,2088,2093,2100,2107,2114,2120,2126,2132,2139,2144,2151,2157,2164,2172,2179,2184,2187,2192,2197,2201,2205,2209,2214,2220,2225,2234,2238,2243,2249,2255,2262,2270,2276,2282,2285,2292,2298,2306,2313,2320,2327,2333,2339,2343,2348,2353,2357,2362,2368,2374,2378,2381,2387,2393,2399,2404,2411,2416,2420,2426,2431,2436,2443,2446,2451,2457,2460,2465,2471,2477,2482,2488,2494,2498,2503,2509,2513,2518,2525,2531,2536,2541,2544,2549,2554,2559,2563,2568,2573,2577,2580,2586,2591,2598,2603,2609,2613,2618,2624,2628,2631,2635,2642,2648,2654,2661,2667,2673,2679,2685,2692,2696,2700,2706,2711,2715],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",52.46,52.575,50.54,-1.68,-3.19,632442.764121,13013,51.4235,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",52.77,53.31,52.52,52.68,-1.83,-3.36,1076551.71701,10672,52.8419,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",55.29,55.835,54.49,54.51,-0.7,-1.27,1027207.946985,10295,55.5297,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",55.14,55.45,54.59,55.21,-0.31,-0.56,348826.657712,8538,55.0577,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",55.59,56.06,55.255,55.52,-0.07,-0.13,323261.452689,7559,55.5189,{"date":242,"open":243,"high":244,"low":245,"close":232,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",55.31,55.915,55.05,0.31,0.56,372184.100274,8001,55.4422,{"date":252,"open":253,"high":253,"low":224,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",56.75,55.28,-1.46,-2.57,418385.797153,8023,55.6926,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",56.62,56.99,55.9,56.74,0.58,1.03,354146.388735,7155,56.5459,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",55.62,56.31,55.435,56.16,0.54,0.97,440091.247668,10053,56.0645,{"date":283,"open":284,"high":285,"low":286,"close":273,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",56.18,56.43,55.2,-0.81,-1.44,989353.993946,9752,55.6169,{"date":293,"open":285,"high":294,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",56.65,56,0.52,0.93,250324.976792,7287,56.462,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",56.53,57.11,55.61,55.91,-0.5,-0.89,260407.55614,8872,56.167,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",56.36,56.55,55.88,56.41,-0.03,-0.05,242273.386401,7315,56.3047,{"date":324,"open":325,"high":326,"low":295,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",56.01,56.9999,56.44,0.19,0.34,198602.475798,8867,56.4965,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",55.81,56.4971,55.6,56.25,0.65,1.17,181893.217225,7310,56.1847,{"date":345,"open":346,"high":347,"low":348,"close":337,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",56.97,57.5,55.4,-1.37,-2.4,272008.590576,8800,55.9561,{"date":355,"open":356,"high":357,"low":358,"close":346,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",57.15,57.33,56.67,-0.24,-0.42,220867.004277,8089,56.9584,{"date":365,"open":366,"high":347,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",57.25,56.85,57.21,0.01,0.02,301370.349081,8605,57.1738,{"date":375,"open":376,"high":347,"low":377,"close":378,"change":132,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",56.4,56.28,57.2,0.7,333383.351051,7625,57.1649,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":318,"percent_change":319,"volume":389,"transactions":390,"vwap":391},"2026-09-03",57.59,57.72,56.61,56.8,272831.725186,9541,56.9042,{"date":393,"open":376,"high":394,"low":295,"close":395,"change":142,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",57.105,56.83,1.18,270204.141042,7669,56.7711,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",56.34,57.3,55.85,56.17,-0.75,-1.32,412760.828165,10288,56.2886,{"date":412,"open":284,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",57.35,55.95,56.92,0.61,1.08,550751.907385,6577,56.828,{"date":422,"open":423,"high":424,"low":274,"close":274,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",56.72,57.128,-0.11,-0.19,324242.462254,8388,56.553,{"date":431,"open":432,"high":357,"low":314,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",57,56.42,-0.62,-1.09,312278.067008,6779,56.7516,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",57.61,57.96,56.91,57.04,-0.59,-1.02,180355.321638,6448,57.3772,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",57.13,57.67,56.68,57.63,0.83,1.46,472939.958297,7719,57.1803,{"date":462,"open":463,"high":464,"low":316,"close":388,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",56.78,57.7,0.09,0.16,418843.929329,9349,56.3884,{"date":471,"open":263,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",57.4241,56.37,56.71,-0.02,-0.04,199404.626086,5662,56.7922,{"date":481,"open":42,"high":388,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",55.72,56.73,0.53,0.94,167771.965569,6117,56.4919,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":417,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",55.35,56.2,1.96,216461.627965,8906,55.8673,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",55.82,56.11,54.62,55.12,-0.68,-1.22,396576.257668,11351,55.1048,{"date":509,"open":510,"high":511,"low":254,"close":512,"change":426,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",55.58,55.87,55.8,-0.34,324718.106763,10183,55.5546,{"date":518,"open":519,"high":520,"low":414,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",57.31,57.75,55.99,-1.54,-2.68,362571.231552,9875,56.4917,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":426,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",58.1,58.7,57.43,57.53,-0.33,241744.463989,5859,57.7677,{"date":538,"open":539,"high":540,"low":541,"close":386,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",58.5,58.69,57.65,0.04,0.07,214144.889728,6663,57.9323,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":58,"volume":554,"transactions":555,"vwap":556},"2026-08-11",57.64,58.28,57.32,57.68,0.28,196309.07748,7336,57.8236,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",58.86,57.19,57.4,-1.76,-2.97,337104.380454,9235,57.5147,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",58.62,59.55,58.53,59.16,0.81,1.39,236825.12636,7183,59.0733,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",58.36,59.22,58.04,58.35,-0.12,-0.21,262203.535943,6680,58.6348,{"date":590,"open":591,"high":592,"low":455,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",59.77,60.56,58.47,-1.89,-3.13,484084.667915,10914,58.815,{"date":600,"open":601,"high":602,"low":338,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",57.8,60.7,60.36,1.77,3.02,473545.86139,12142,59.5468,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",59.01,59.48,58.07,58.59,-0.22,-0.37,367000.348909,8916,58.6824,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",60.88,61,58.675,58.81,-1.97,-3.24,392150.026527,8940,59.2127,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":214,"volume":637,"transactions":638,"vwap":639},"2026-07-30",61.55,60.01,60.78,-0.43,202718.702999,5651,60.5513,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",60.73,61.4566,60.26,61.21,0.64,1.06,307853.969654,7169,60.9542,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",61.69,61.9899,60.4,60.57,-0.85,-1.38,234588.993285,6952,61.1476,{"date":663,"open":633,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",62.5,61.13,61.42,-0.06,-0.1,414491.251155,6930,61.713,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":329,"volume":678,"transactions":679,"vwap":680},"2026-07-24",61.44,62.4399,61.48,0.21,202628.884755,6958,61.6974,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",61.79,62.04,60.45,61.27,-1.04,-1.67,325648.593011,8235,61.1688,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",63.38,63.56,62.17,62.31,-0.95,-1.5,193833.493823,5494,62.6582,{"date":704,"open":705,"high":706,"low":623,"close":707,"change":435,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",63.94,64.28,63.26,-1.69,776209.212219,11167,63.0325,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":584,"percent_change":426,"volume":718,"transactions":719,"vwap":720},"2026-07-20",64.49,65.0954,63.85,64.35,163262.601325,5701,64.3271,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":225,"volume":728,"transactions":9,"vwap":726},"2026-07-17",64.39,65.175,63.975,64.47,-0.2,266100,{"date":730,"open":731,"high":30,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",63.52,63.385,64.67,1.09,1.71,366800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":615,"volume":744,"transactions":9,"vwap":742},"2026-07-15",63.8,65.12,63.39,63.58,-0.14,287100,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":236,"percent_change":425,"volume":750,"transactions":9,"vwap":749},"2026-07-14",64.85,63.4,63.72,248700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",64.41,64.838,62.96,63.79,-0.65,-1.01,283600,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",63.22,64.55,64.44,1.41,2.24,347800,{"date":769,"open":770,"high":742,"low":771,"close":772,"change":466,"percent_change":127,"volume":773,"transactions":9,"vwap":772},"2026-07-09",63.24,62.39,63.029999,250700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":647,"percent_change":735,"volume":780,"transactions":9,"vwap":779},"2026-07-08",61.75,63.21,60.86,62.87,373100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":319,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-07",62.029999,62.64,61.68,61.81,-0.08,265400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":699,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-06",63.3,63.705,61.78,61.86,-2.37,231700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":142,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-02",63,63.55,62.577,63.36,1.05,290100,{"date":806,"open":785,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",63.42,61.51,62.7,0.72,1.16,362300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",61.5,62.29,60.15,61.98,-1.28,-2.02,647000,{"date":823,"open":824,"high":825,"low":826,"close":707,"change":827,"percent_change":296,"volume":828,"transactions":9,"vwap":707},"2026-06-29",62.99,63.64,61.99,0.33,688600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":604,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-26",61.15,63.15,61.12,62.93,2.89,789600,{"date":838,"open":839,"high":786,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",61.33,60.39,61.16,0.08,0.13,224500,{"date":846,"open":831,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",61.49,60.41,61.080002,0.42,0.69,342800,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",58.92,60.89,60.66,1.35,2.28,303600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",59.8,60.18,59.049999,59.31,-0.29,-0.49,396600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",59,60.060001,58.85,59.6,0.95,1.62,461300,{"date":880,"open":570,"high":881,"low":882,"close":883,"change":698,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-17",60,58.55,58.65,-1.59,313000,{"date":887,"open":888,"high":889,"low":890,"close":875,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":875},"2026-06-16",60.93,61.29,59.13,-0.9,-1.49,365600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":369,"percent_change":370,"volume":900,"transactions":9,"vwap":899},"2026-06-15",61.0099983,61.35,60.235,60.5,378200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":819,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-12",61.94,62.3,59.92,60.49,-2.07,563200,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-06-11",58.75,61.77,58.31,3.61,6.21,511700,{"date":918,"open":919,"high":841,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",57.91,56.0099983,58.16,-2.18,-3.61,3234300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",59.4,60.71,60.34,1.15,1.94,189300,{"date":934,"open":872,"high":833,"low":872,"close":935,"change":936,"percent_change":417,"volume":937,"transactions":9,"vwap":935},"2026-06-08",59.19,0.63,300200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":466,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-05",57.95,58.84,57.533,58.56,0.27,195700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":122,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-04",57.99,58.658,57.36,58.4,1.97,149500,{"date":955,"open":956,"high":921,"low":957,"close":958,"change":503,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-03",57.54,57.165,57.27,-1.17,225800,{"date":962,"open":963,"high":550,"low":963,"close":940,"change":936,"percent_change":964,"volume":965,"transactions":9,"vwap":940},"2026-06-02",57.17,1.1,141200,{"date":967,"open":968,"high":968,"low":969,"close":551,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":551},"2026-06-01",57.9,56.89,-0.67,-1.16,250100,{"date":974,"open":975,"high":874,"low":976,"close":948,"change":117,"percent_change":475,"volume":977,"transactions":9,"vwap":948},"2026-05-29",58.080002,57.89,278100,{"date":979,"open":549,"high":530,"low":980,"close":981,"change":982,"percent_change":850,"volume":983,"transactions":9,"vwap":981},"2026-05-28",57.307,58,0.24,222100,{"date":985,"open":263,"high":580,"low":986,"close":987,"change":379,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-27",56.591,57.76,1.23,221900,{"date":991,"open":992,"high":519,"low":993,"close":994,"change":995,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-26",56.84,55.41,57.060001,0,341600,{"date":998,"open":992,"high":999,"low":473,"close":994,"change":1000,"percent_change":65,"volume":1001,"transactions":9,"vwap":994},"2026-05-22",57.47,0.67,219700,{"date":1003,"open":316,"high":950,"low":1004,"close":1005,"change":328,"percent_change":329,"volume":1001,"transactions":9,"vwap":1005},"2026-05-21",55.452,56.39,{"date":1007,"open":1008,"high":1009,"low":1010,"close":492,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":492},"2026-05-20",54.35,56.222,54.049999,1.75,3.21,265900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":237,"percent_change":359,"volume":1020,"transactions":9,"vwap":1019},"2026-05-19",53.97,54.573,53.85,54.45,144900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",54.39,55,54.21,54.58,0.6,1.11,134800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",54.09,54.368,53.381,53.98,-0.86,-1.57,316500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",55.42,55.679,54.56,54.84,-0.09,-0.16,220600,{"date":1049,"open":1050,"high":264,"low":1051,"close":1052,"change":1053,"percent_change":892,"volume":1054,"transactions":9,"vwap":1052},"2026-05-13",55.89,54.77,54.93,-0.83,229800,{"date":1056,"open":1057,"high":388,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-12",56.49,55.39,55.76,-0.73,-1.29,250200,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1057,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1057},"2026-05-11",57.6,56.049999,-0.8,-1.4,267500,{"date":1071,"open":1072,"high":874,"low":463,"close":1073,"change":379,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-08",57.56,57.29,1.24,283900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",57.85,59.155,56.57,56.59,-1.11,-1.92,319100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":464,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":464},"2026-05-06",60.080002,60.84,56.87,-2.62,-4.34,537000,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",54.63,61.395,60.32,7.42,14.03,1112200,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":884,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",54.37,52.85,52.9,-2.92,328500,{"date":1109,"open":1010,"high":1110,"low":1111,"close":212,"change":982,"percent_change":1112,"volume":1113,"transactions":9,"vwap":212},"2026-05-01",54.65,53.815,0.44,195100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":267,"percent_change":931,"volume":1120,"transactions":9,"vwap":1119},"2026-04-30",53.27,54.32,53.09,54.25,277200,{"date":1122,"open":1123,"high":1124,"low":199,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",55.56,55.66,53.22,-2.79,-4.98,573200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":920,"change":127,"percent_change":1134,"volume":1135,"transactions":9,"vwap":920},"2026-04-28",55.77,56.19,55.25,0.45,194200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1059,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1059},"2026-04-27",55.84,56.7,55.38,-0.15,-0.27,302400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":306,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":306},"2026-04-24",53.23,55.92,53,2.9,5.47,352200,{"date":1153,"open":386,"high":976,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-23",52.57,53.0099983,-2.84,-5.09,819500,{"date":1160,"open":1161,"high":253,"low":1162,"close":404,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":404},"2026-04-22",53.21,52.18,3,5.68,938900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1104,"change":533,"percent_change":434,"volume":1171,"transactions":9,"vwap":1104},"2026-04-21",53.38,53.79,52.43,275000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":982,"percent_change":1134,"volume":1178,"transactions":9,"vwap":1177},"2026-04-20",52.8,53.47,52.463,53.18,193400,{"date":1180,"open":1170,"high":1181,"low":1182,"close":1183,"change":876,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-17",53.5,52.144,52.94,1.83,291500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":465,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-16",51.88,52.35,51.37,51.99,0.17,231400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":810,"percent_change":765,"volume":1198,"transactions":9,"vwap":1197},"2026-04-15",50.93,51.9,265700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-14",50.68,51.41,50.5,51.18,0.5,0.99,246200,{"date":1209,"open":1210,"high":24,"low":1211,"close":1201,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1201},"2026-04-13",50.96,50.32,-0.32,-0.63,171100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":24,"change":297,"percent_change":1220,"volume":1221,"transactions":9,"vwap":24},"2026-04-10",50.42,51.44,50.346,1.86,239600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",49.049999,50.62,48.95,50.07,0.75,1.52,277300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":757,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-08",51.0099983,51.164,49.31,49.32,-1.3,392200,{"date":1240,"open":1235,"high":1241,"low":1242,"close":1243,"change":484,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-07",50.099998,49.060001,49.97,1.07,325700,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-06",49.95,48.99,49.44,-0.77,-1.53,205400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1257},"2026-04-02",49,50.21,48.51,0.82,1.66,376100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1251,"percent_change":522,"volume":1268,"transactions":9,"vwap":1267},"2026-04-01",50,50.28,49.285,49.39,251100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-31",49.099998,50.61,48.65,50.16,-0.6,-1.18,358100,{"date":1279,"open":1280,"high":1188,"low":1281,"close":1282,"change":426,"percent_change":616,"volume":1283,"transactions":9,"vwap":1282},"2026-03-30",51.49,50.66,50.76,406800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-27",52,52.11,50.81,50.95,-1.14,-2.19,301300,{"date":1294,"open":1295,"high":1148,"low":1296,"close":1297,"change":1298,"percent_change":307,"volume":1299,"transactions":9,"vwap":1297},"2026-03-26",52.15,52.02,52.09,-0.26,244600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1189,"change":727,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1189},"2026-03-25",53.099998,53.32,52.2,-0.38,297800,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1192,"percent_change":147,"volume":1312,"transactions":9,"vwap":1311},"2026-03-24",51.66,53.35,52.55,213300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-23",52.21,53.39,51.65,52.38,0.77,1.49,259200,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-20",53.61,51.2,51.61,-2.01,-3.75,509700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":842,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-19",53.14,54.060001,53.02,53.62,0.15,190200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":329,"percent_change":646,"volume":1344,"transactions":9,"vwap":1343},"2026-03-18",52.98,54.099998,52.745,53.54,287800,{"date":1346,"open":199,"high":1347,"low":22,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-17",53.43,53.2,1.32,2.54,313500,{"date":1353,"open":1348,"high":1354,"low":1355,"close":1188,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1188},"2026-03-16",54.02,51.22,-0.78,-1.48,286700,{"date":1360,"open":1361,"high":1362,"low":1318,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-13",53.92,54,52.66,-0.46,-0.87,211000,{"date":1368,"open":1369,"high":1370,"low":199,"close":1371,"change":1275,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-12",53.26,53.99,53.12,-1.12,268100,{"date":1375,"open":1376,"high":1370,"low":1148,"close":1377,"change":1336,"percent_change":553,"volume":1378,"transactions":9,"vwap":1377},"2026-03-11",53.48,53.72,191600,{"date":1380,"open":1381,"high":1024,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-10",54.38,53.42,53.57,-0.97,-1.78,226800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1192,"percent_change":246,"volume":1393,"transactions":9,"vwap":1392},"2026-03-09",53.25,54.83,52.26,54.54,304500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1103,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1103},"2026-03-06",54.34,55.080002,53.595,-0.69,-1.25,252500,{"date":1403,"open":1404,"high":1057,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-05",56.24,54.605,55.060001,-1.6,-2.82,337000,{"date":1411,"open":1396,"high":992,"low":1362,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-04",56.66,3.05,5.69,442100,{"date":1417,"open":1418,"high":1396,"low":1189,"close":1324,"change":236,"percent_change":237,"volume":1419,"transactions":9,"vwap":1324},"2026-03-03",52.87,411300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":810,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-02",52.39,53.895,51.8,53.68,1.36,367700,{"date":1429,"open":1430,"high":501,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-27",54.26,52.64,52.96,-1.66,-3.04,396700,{"date":1437,"open":1155,"high":1438,"low":1439,"close":501,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":501},"2026-02-26",54.71,52.79,1.82,3.45,539900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1174,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1174},"2026-02-25",51.51,52.82,50.83,1.7,3.33,604600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-24",47.6,51.15,47.45,51.099998,4.94,10.7,747400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1134,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",45.78,46.35,45.33,46.16,0.98,314600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":757,"percent_change":1068,"volume":1474,"transactions":9,"vwap":1473},"2026-02-20",46.36,46.66,44.9,45.71,457200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1470,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1470},"2026-02-19",46.31,46.521,45.75,0.1,0.22,222600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":677,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-18",45.97,46.56,45.948,46.26,0.46,205300,{"date":1492,"open":1493,"high":1488,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-17",46.19,45.2,46.049999,0.12,0.26,286600,{"date":1500,"open":1501,"high":1463,"low":1502,"close":1503,"change":1504,"percent_change":72,"volume":1505,"transactions":9,"vwap":1503},"2026-02-13",46,45.5,45.93,0.41,218300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-12",46.97,47.41,44.853,45.52,-1.39,-2.96,369600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":78,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-11",48.07,48.56,46.87,46.91,-2.25,340600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":225,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-10",48.48,48.862,47.93,47.99,-0.64,188800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-09",48.6,48.755,47.56,48.3,-0.35,-0.72,173200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1273,"change":876,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1273},"2026-02-06",47.82,48.98,47.71,1.99,247600,{"date":1548,"open":1549,"high":1543,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",48.79,47.67,47.7,-1.61,-3.27,258500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1235,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1235},"2026-02-04",48.91,49.66,48.508,0.89,1.84,258300,{"date":1564,"open":1565,"high":1557,"low":1566,"close":1567,"change":1192,"percent_change":157,"volume":1568,"transactions":9,"vwap":1567},"2026-02-03",48.15,47.9,48.42,236300,{"date":1570,"open":1571,"high":1518,"low":1572,"close":1573,"change":236,"percent_change":743,"volume":1574,"transactions":9,"vwap":1573},"2026-02-02",48.32,47.74,48.25,233500,{"date":1576,"open":1528,"high":1577,"low":1578,"close":1571,"change":1579,"percent_change":1537,"volume":1580,"transactions":9,"vwap":1571},"2026-01-30",48.925,47.89,-0.17,223300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":936,"percent_change":1349,"volume":1587,"transactions":9,"vwap":1586},"2026-01-29",47.91,48.655,47.845,48.49,220100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":891,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-28",48.92,49.34,47.8,47.86,-1.85,275100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1579,"percent_change":1537,"volume":1602,"transactions":9,"vwap":1601},"2026-01-27",48.84,49.2,48.45,48.76,207400,{"date":1604,"open":1558,"high":1605,"low":1606,"close":1607,"change":1538,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-26",49.8,48.61,48.93,-1.45,229700,{"date":1611,"open":1612,"high":1613,"low":1256,"close":1614,"change":667,"percent_change":584,"volume":1615,"transactions":9,"vwap":1614},"2026-01-23",49.71,49.945,49.65,290400,{"date":1617,"open":1618,"high":1204,"low":1614,"close":1612,"change":757,"percent_change":1061,"volume":1619,"transactions":9,"vwap":1612},"2026-01-22",50.49,232200,{"date":1621,"open":1264,"high":20,"low":1622,"close":1623,"change":1624,"percent_change":94,"volume":1625,"transactions":9,"vwap":1623},"2026-01-21",49.3,50.36,0.51,342400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1399,"percent_change":349,"volume":1632,"transactions":9,"vwap":1631},"2026-01-20",49.84,50.18,49.29,49.85,321400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":191,"change":1142,"percent_change":1638,"volume":1639,"transactions":9,"vwap":191},"2026-01-16",50.53,51.09,50.02,-0.53,260100,{"date":1641,"open":1642,"high":1456,"low":1643,"close":1288,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1288},"2026-01-15",50.63,49.75,0.18,0.36,310700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1642,"change":164,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1642},"2026-01-14",49.89,50.75,49.56,1.48,285000,{"date":1655,"open":1197,"high":1162,"low":1631,"close":1649,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1649},"2026-01-13",-1.62,-3.15,390600,{"date":1660,"open":1661,"high":1662,"low":1217,"close":1445,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1445},"2026-01-12",50.615,51.67,0.91,1.8,325200,{"date":1667,"open":1668,"high":1447,"low":1669,"close":1670,"change":164,"percent_change":1652,"volume":1671,"transactions":9,"vwap":1670},"2026-01-09",50.2,49.46,50.6,265800,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":72,"percent_change":1561,"volume":1677,"transactions":9,"vwap":1676},"2026-01-08",48.64,50.25,49.86,254400,{"date":1679,"open":1598,"high":1680,"low":1681,"close":1682,"change":329,"percent_change":379,"volume":1683,"transactions":9,"vwap":1682},"2026-01-07",49.24,48.099998,48.96,252300,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-06",48.78,47.461,48.62,-0.41,-0.84,526900,{"date":1693,"open":1694,"high":1695,"low":1256,"close":1696,"change":1697,"percent_change":308,"volume":1698,"transactions":9,"vwap":1696},"2026-01-05",49.37,50.4,49.029999,-0.44,479600,{"date":1700,"open":1572,"high":1605,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-02",47.58,49.47,2.11,4.46,528900,{"date":1707,"open":1708,"high":1681,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-31",47.61,47.16,47.36,-2.46,-4.94,595800,{"date":1715,"open":1716,"high":1717,"low":1271,"close":1718,"change":318,"percent_change":667,"volume":1719,"transactions":9,"vwap":1718},"2025-12-30",49.77,50.27,49.82,665900,{"date":1721,"open":1722,"high":1723,"low":1718,"close":1631,"change":1724,"percent_change":820,"volume":1725,"transactions":9,"vwap":1631},"2025-12-29",50.97,51.35,-1.03,485400,{"date":1727,"open":1196,"high":1728,"low":1729,"close":1730,"change":995,"percent_change":995,"volume":1731,"transactions":9,"vwap":1730},"2025-12-26",51.5,50.19,50.88,320500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1730,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1730},"2025-12-24",49.83,51.049999,49.828,1.31,2.64,324800,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1513,"volume":1746,"transactions":9,"vwap":1744},"2025-12-23",50.85,49.27,49.57,-1.51,740500,{"date":1748,"open":1369,"high":1749,"low":1750,"close":1751,"change":907,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-22",53.391,51.040001,51.080002,-3.89,534000,{"date":1755,"open":294,"high":454,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-19",52.74,53.15,-3.22,-5.71,1306400,{"date":1762,"open":1763,"high":875,"low":1066,"close":473,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":473},"2025-12-18",59.5,-2.06,-3.53,826000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1205,"volume":1774,"transactions":9,"vwap":1772},"2025-12-17",58.32,59.83,57.677,58.43,0.29,464200,{"date":1776,"open":395,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-16",58.68,56.5,58.14,1.61,2.85,611800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":303,"change":359,"percent_change":360,"volume":1788,"transactions":9,"vwap":303},"2025-12-15",58.48,58.9,56.040001,725700,{"date":1790,"open":1791,"high":1792,"low":1362,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-12",55.34,58.366,56.77,4.66,8.94,1239300,{"date":1798,"open":189,"high":1310,"low":1286,"close":1287,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1287},"2025-12-11",-0.39,-0.74,200300,{"date":1803,"open":1804,"high":1174,"low":1325,"close":1805,"change":87,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-10",51.4,52.5,2.62,516000,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-09",49.5,51.31,51.16,1.22,2.44,217300,{"date":1817,"open":1818,"high":1650,"low":1819,"close":1820,"change":727,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-08",50.23,49.51,49.94,-0.4,194300,{"date":1824,"open":1642,"high":1825,"low":1826,"close":1827,"change":1060,"percent_change":288,"volume":1828,"transactions":9,"vwap":1827},"2025-12-05",51.565,50.040001,50.14,292800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-04",51.27,51.48,50.8,50.87,-0.54,-1.05,224000,{"date":1839,"open":1840,"high":1841,"low":1631,"close":1202,"change":1842,"percent_change":86,"volume":1843,"transactions":9,"vwap":1202},"2025-12-03",50.080002,51.84,1.54,233700,{"date":1845,"open":1264,"high":1846,"low":1847,"close":1848,"change":475,"percent_change":476,"volume":1849,"transactions":9,"vwap":1848},"2025-12-02",50.455,49.269,49.87,172400,{"date":1851,"open":1852,"high":1853,"low":1258,"close":1649,"change":1112,"percent_change":1560,"volume":1854,"transactions":9,"vwap":1649},"2025-12-01",48.73,49.92,256800,{"date":1856,"open":1810,"high":1675,"low":1857,"close":1858,"change":667,"percent_change":584,"volume":1859,"transactions":9,"vwap":1858},"2025-11-28",49.278,49.45,122800,{"date":1861,"open":1862,"high":1863,"low":1256,"close":1819,"change":484,"percent_change":417,"volume":1864,"transactions":9,"vwap":1819},"2025-11-26",49.09,50.39,350300,{"date":1866,"open":1696,"high":1227,"low":1867,"close":1543,"change":867,"percent_change":445,"volume":1868,"transactions":9,"vwap":1543},"2025-11-25",48.94,278500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1743,"change":1813,"percent_change":1350,"volume":1874,"transactions":9,"vwap":1743},"2025-11-24",48.14,49.475,47.5,421800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-21",45.48,48.33,45.25,48.049999,3.47,7.78,429700,{"date":1885,"open":1886,"high":1887,"low":31,"close":31,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":31},"2025-11-20",46.28,46.74,-1.31,-2.85,514800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":708,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-19",48,48.24,45.89,-3.55,294700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1701,"change":1045,"percent_change":426,"volume":1903,"transactions":9,"vwap":1701},"2025-11-18",47.88,48.26,47.442,235000,{"date":1905,"open":1536,"high":1906,"low":1907,"close":1550,"change":1908,"percent_change":1037,"volume":1909,"transactions":9,"vwap":1550},"2025-11-17",48.31,47.38,-0.76,323300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1433,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-14",49.35,49.48,48.305,48.43,-3.31,359400,{"date":1919,"open":1920,"high":1921,"low":1628,"close":1922,"change":1305,"percent_change":406,"volume":1923,"transactions":9,"vwap":1922},"2025-11-13",50.33,50.99,50.09,186400,{"date":1925,"open":1926,"high":1286,"low":1927,"close":1927,"change":1745,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-12",51.58,50.47,-2.9,209600,{"date":1931,"open":1197,"high":1932,"low":1933,"close":1934,"change":1205,"percent_change":278,"volume":1935,"transactions":9,"vwap":1934},"2025-11-11",52.34,51.62,51.98,218000,{"date":1937,"open":1424,"high":1938,"low":1939,"close":1832,"change":370,"percent_change":542,"volume":1940,"transactions":9,"vwap":1832},"2025-11-10",51.92,51.11,221700,{"date":1942,"open":1203,"high":1943,"low":1818,"close":1944,"change":1205,"percent_change":1466,"volume":1945,"transactions":9,"vwap":1944},"2025-11-07",52.25,51.46,323000,{"date":1947,"open":1174,"high":1948,"low":1742,"close":1210,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1210},"2025-11-06",53.035,-2.04,-3.85,307000,{"date":1953,"open":1954,"high":1310,"low":1955,"close":1148,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1148},"2025-11-05",50.56,50.29,3.24,6.51,308900,{"date":1960,"open":1961,"high":1391,"low":1558,"close":1962,"change":944,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-04",49.725,49.76,0.55,423000,{"date":1966,"open":1967,"high":1264,"low":1968,"close":1969,"change":1970,"percent_change":407,"volume":1971,"transactions":9,"vwap":1969},"2025-11-03",49.79,48.36,49.49,-0.66,530900,{"date":1973,"open":1274,"high":1974,"low":1651,"close":1975,"change":542,"percent_change":842,"volume":1976,"transactions":9,"vwap":1975},"2025-10-31",50.48,50.15,226900,{"date":1978,"open":1702,"high":1979,"low":1630,"close":1980,"change":1981,"percent_change":278,"volume":1982,"transactions":9,"vwap":1980},"2025-10-30",50.78,50.11,0.48,300400,{"date":1984,"open":1304,"high":1304,"low":1250,"close":1985,"change":1106,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-29",49.63,-5.56,511200,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1311,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1311},"2025-10-28",53.13,52.148,-0.57,-1.07,161200,{"date":1996,"open":1148,"high":1161,"low":1311,"close":1371,"change":1773,"percent_change":1963,"volume":1997,"transactions":9,"vwap":1371},"2025-10-27",233600,{"date":1999,"open":1177,"high":2000,"low":2001,"close":2002,"change":842,"percent_change":1336,"volume":2003,"transactions":9,"vwap":2002},"2025-10-24",53.37,52.6,52.83,215700,{"date":2005,"open":2006,"high":2007,"low":1311,"close":2008,"change":1213,"percent_change":1276,"volume":2009,"transactions":9,"vwap":2008},"2025-10-23",53.63,53.69,52.75,202000,{"date":2011,"open":1370,"high":2012,"low":2013,"close":1168,"change":434,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1168},"2025-10-22",54.18,52.99,-1.15,277700,{"date":2017,"open":1095,"high":2018,"low":2019,"close":1362,"change":1529,"percent_change":959,"volume":2020,"transactions":9,"vwap":1362},"2025-10-21",55.19,53.86,263300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":297,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-20",54.17,55.165,54.141,54.64,1.73,164700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":995,"percent_change":995,"volume":2035,"transactions":9,"vwap":2034},"2025-10-17",53.41,54.29,53.17,53.71,170900,{"date":2037,"open":511,"high":2038,"low":1369,"close":2034,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2034},"2025-10-16",56.56,-2.1,-3.76,348400,{"date":2043,"open":1324,"high":2044,"low":2045,"close":335,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":335},"2025-10-15",56.044998,53.6,2.23,4.16,342200,{"date":2050,"open":2051,"high":2052,"low":1424,"close":2053,"change":396,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-14",51.86,53.7,53.58,2.25,233200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":22,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":22},"2025-10-13",51.93,52.496,51.691,1.2,2.34,155900,{"date":2065,"open":2066,"high":1362,"low":1812,"close":1325,"change":922,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1325},"2025-10-10",53.87,-4.08,330600,{"date":2070,"open":2071,"high":2072,"low":1302,"close":1168,"change":1724,"percent_change":594,"volume":2073,"transactions":9,"vwap":1168},"2025-10-09",54.5,54.864,302800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-08",54.94,55.22,54.15,54.41,-0.45,-0.82,196500,{"date":2084,"open":1024,"high":2085,"low":1008,"close":2086,"change":236,"percent_change":237,"volume":2087,"transactions":9,"vwap":2086},"2025-10-07",55.78,54.86,299700,{"date":2089,"open":1778,"high":388,"low":2090,"close":1052,"change":1252,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1052},"2025-10-06",54.705,-2.71,258800,{"date":2094,"open":2095,"high":2096,"low":376,"close":2097,"change":2098,"percent_change":1212,"volume":2099,"transactions":9,"vwap":2097},"2025-10-03",56.81,58.095001,56.46,-0.18,324100,{"date":2101,"open":2102,"high":969,"low":1791,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-02",55.37,56.64,1.38,2.5,402600,{"date":2108,"open":2052,"high":1041,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-01",53.28,55.26,1.68,3.14,442000,{"date":2115,"open":1369,"high":2116,"low":2117,"close":2053,"change":2118,"percent_change":2119,"volume":1283,"transactions":9,"vwap":2053},"2025-09-30",53.66,51.96,-1.41,-2.56,{"date":2121,"open":2122,"high":357,"low":2123,"close":2124,"change":484,"percent_change":278,"volume":2125,"transactions":9,"vwap":2124},"2025-09-29",56.02,54.2,54.99,664300,{"date":2127,"open":2128,"high":2129,"low":2079,"close":2130,"change":585,"percent_change":1305,"volume":2131,"transactions":9,"vwap":2130},"2025-09-26",54.91,55.13,54.46,255800,{"date":2133,"open":2134,"high":2135,"low":1035,"close":2136,"change":147,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-25",54.42,55.17,54.67,0.59,283800,{"date":2140,"open":2102,"high":2141,"low":1117,"close":1008,"change":1061,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1008},"2025-09-24",55.63,-2.32,285200,{"date":2145,"open":2146,"high":1793,"low":2147,"close":2148,"change":2149,"percent_change":1529,"volume":2150,"transactions":9,"vwap":2148},"2025-09-23",56.32,55.55,55.64,-0.36,218700,{"date":2152,"open":963,"high":1073,"low":2153,"close":295,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":295},"2025-09-22",54.75,-1.43,-2.49,382800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":531,"change":1053,"percent_change":2162,"volume":2163,"transactions":9,"vwap":531},"2025-09-19",58.27,58.57,57.352,-1.42,603900,{"date":2165,"open":2166,"high":2167,"low":443,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-18",57.080002,58.44,58.26,1.57,2.77,241600,{"date":2173,"open":2174,"high":1786,"low":2175,"close":2176,"change":1638,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-17",57.34,56.625,56.69,-0.93,274200,{"date":2180,"open":403,"high":2181,"low":2095,"close":2182,"change":787,"percent_change":743,"volume":2183,"transactions":9,"vwap":2182},"2025-09-16",58.381,57.22,276300,{"date":2185,"open":958,"high":2186,"low":263,"close":403,"change":827,"percent_change":266,"volume":1976,"transactions":9,"vwap":403},"2025-09-15",57.88,{"date":2188,"open":2189,"high":2190,"low":1139,"close":346,"change":584,"percent_change":585,"volume":2191,"transactions":9,"vwap":346},"2025-09-12",57.02,57.55,192600,{"date":2193,"open":1005,"high":552,"low":2194,"close":2195,"change":810,"percent_change":2196,"volume":1935,"transactions":9,"vwap":2195},"2025-09-11",56.255,57.09,1.28,{"date":2198,"open":474,"high":368,"low":2199,"close":473,"change":636,"percent_change":1908,"volume":2200,"transactions":9,"vwap":473},"2025-09-10",56.055,221200,{"date":2202,"open":265,"high":2203,"low":2122,"close":388,"change":995,"percent_change":995,"volume":2204,"transactions":9,"vwap":388},"2025-09-09",56.9,190300,{"date":2206,"open":2207,"high":2207,"low":2208,"close":388,"change":307,"percent_change":1365,"volume":788,"transactions":9,"vwap":388},"2025-09-08",57.099998,55.48,{"date":2210,"open":2211,"high":2212,"low":1057,"close":403,"change":339,"percent_change":930,"volume":2213,"transactions":9,"vwap":403},"2025-09-05",56.94,57.69,197200,{"date":2215,"open":1133,"high":2207,"low":2216,"close":294,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":294},"2025-09-04",55.138,1.79,3.26,265600,{"date":2221,"open":2134,"high":1133,"low":2222,"close":2086,"change":246,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2086},"2025-09-03",54.225,0.57,240600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-02",56.07,56.095001,54.235,54.55,-2.11,-3.72,320800,{"date":2235,"open":2236,"high":358,"low":273,"close":1412,"change":1645,"percent_change":646,"volume":2237,"transactions":9,"vwap":1412},"2025-08-29",56.26,238200,{"date":2239,"open":1139,"high":463,"low":2102,"close":2240,"change":225,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-28",56.3,-0.55,305500,{"date":2244,"open":2245,"high":253,"low":2246,"close":387,"change":2111,"percent_change":2247,"volume":2248,"transactions":9,"vwap":387},"2025-08-27",54.88,54.57,3.06,253600,{"date":2250,"open":286,"high":2251,"low":2252,"close":1052,"change":743,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1052},"2025-08-26",55.571,54.615,-0.25,323400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1336,"percent_change":944,"volume":2261,"transactions":9,"vwap":2260},"2025-08-25",54.9,55.11,54.14,55.07,252200,{"date":2263,"open":2264,"high":2265,"low":1805,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-22",52.73,55.5,54.92,2.82,5.41,337300,{"date":2271,"open":1932,"high":2272,"low":2273,"close":2274,"change":970,"percent_change":215,"volume":2275,"transactions":9,"vwap":2274},"2025-08-21",52.63,51.91,52.099998,226000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":199,"change":465,"percent_change":1192,"volume":2281,"transactions":9,"vwap":199},"2025-08-20",52.59,53.205,52.32,198800,{"date":2283,"open":1805,"high":1181,"low":1304,"close":202,"change":416,"percent_change":340,"volume":2284,"transactions":9,"vwap":202},"2025-08-19",252900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2098,"percent_change":513,"volume":2291,"transactions":9,"vwap":2290},"2025-08-18",52.24,52.848,51.81,52.07,255200,{"date":2293,"open":1125,"high":2294,"low":2295,"close":1943,"change":26,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1943},"2025-08-15",53.44,52.080002,-1.77,325600,{"date":2299,"open":200,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-14",53.76,52.41,53.19,-1.47,-2.69,361900,{"date":2307,"open":1183,"high":2076,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-13",52.029999,54.66,2.22,4.23,468800,{"date":2314,"open":1643,"high":1175,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-12",49.715,52.44,3.76,7.72,814900,{"date":2321,"open":2322,"high":1599,"low":2323,"close":2324,"change":1781,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-11",46.92,46.57,48.68,6.22,809700,{"date":2328,"open":2329,"high":2330,"low":1502,"close":2331,"change":1142,"percent_change":445,"volume":2332,"transactions":9,"vwap":2331},"2025-08-08",46.099998,46.54,45.83,604400,{"date":2334,"open":1248,"high":1203,"low":2335,"close":2329,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2329},"2025-08-07",45.7,-5.52,-10.69,1175800,{"date":2340,"open":1424,"high":2341,"low":1933,"close":1933,"change":970,"percent_change":819,"volume":2342,"transactions":9,"vwap":1933},"2025-08-06",52.712,223900,{"date":2344,"open":1286,"high":2345,"low":2346,"close":2347,"change":646,"percent_change":1074,"volume":1837,"transactions":9,"vwap":2347},"2025-08-05",52.609,51.645,52.29,{"date":2349,"open":2350,"high":1297,"low":2351,"close":1317,"change":553,"percent_change":1963,"volume":2352,"transactions":9,"vwap":1317},"2025-08-04",51.6,51.367,195800,{"date":2354,"open":1286,"high":2355,"low":1203,"close":1190,"change":533,"percent_change":1529,"volume":2356,"transactions":9,"vwap":1190},"2025-08-01",52.14,291000,{"date":2358,"open":1296,"high":1318,"low":2359,"close":2360,"change":868,"percent_change":26,"volume":2361,"transactions":9,"vwap":2360},"2025-07-31",51.3,51.7,289100,{"date":2363,"open":2302,"high":2364,"low":2365,"close":2366,"change":1836,"percent_change":626,"volume":2367,"transactions":9,"vwap":2366},"2025-07-30",53.395,51.85,52.19,234500,{"date":2369,"open":2370,"high":1362,"low":2371,"close":2372,"change":543,"percent_change":843,"volume":2373,"transactions":9,"vwap":2372},"2025-07-29",53.46,53.11,53.24,207800,{"date":2375,"open":2066,"high":1362,"low":1990,"close":2033,"change":2376,"percent_change":1384,"volume":2377,"transactions":9,"vwap":2033},"2025-07-28",-0.52,162100,{"date":2379,"open":2294,"high":2007,"low":1104,"close":2007,"change":542,"percent_change":543,"volume":2380,"transactions":9,"vwap":2007},"2025-07-25",151500,{"date":2382,"open":1103,"high":2383,"low":2384,"close":2384,"change":1276,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-24",54.665,53.65,-2.15,168100,{"date":2388,"open":2389,"high":2086,"low":2390,"close":1390,"change":2391,"percent_change":810,"volume":2392,"transactions":9,"vwap":1390},"2025-07-23",54.82,54.0099983,0.39,165300,{"date":2394,"open":2008,"high":1392,"low":2008,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-07-22",54.44,2.05,3.91,299000,{"date":2400,"open":2013,"high":2401,"low":2402,"close":1422,"change":1045,"percent_change":1579,"volume":2403,"transactions":9,"vwap":1422},"2025-07-21",54.385,52.3,239900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":328,"percent_change":1645,"volume":2410,"transactions":9,"vwap":2409},"2025-07-18",52.51,52.685,51.23,52.48,391100,{"date":2412,"open":2413,"high":1430,"low":1197,"close":2347,"change":2414,"percent_change":1657,"volume":2415,"transactions":9,"vwap":2347},"2025-07-17",53.8,-1.7,542000,{"date":2417,"open":2136,"high":2418,"low":2419,"close":1370,"change":995,"percent_change":995,"volume":2087,"transactions":9,"vwap":1370},"2025-07-16",55.49,53.16,{"date":2421,"open":1005,"high":1778,"low":2422,"close":1370,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1370},"2025-07-15",53.9,-2.24,-3.98,514900,{"date":2427,"open":295,"high":265,"low":2428,"close":2429,"change":1496,"percent_change":677,"volume":2430,"transactions":9,"vwap":2429},"2025-07-14",55.694,56.23,235700,{"date":2432,"open":2141,"high":1080,"low":2433,"close":500,"change":842,"percent_change":2434,"volume":2435,"transactions":9,"vwap":500},"2025-07-11",55.18,0.14,228700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":553,"percent_change":1205,"volume":2442,"transactions":9,"vwap":2441},"2025-07-10",55.75,56.905,55.742,56.029999,232400,{"date":2444,"open":306,"high":2240,"low":224,"close":2438,"change":553,"percent_change":1205,"volume":2445,"transactions":9,"vwap":2438},"2025-07-09",188500,{"date":2447,"open":2448,"high":1412,"low":1041,"close":2449,"change":1192,"percent_change":246,"volume":2450,"transactions":9,"vwap":2449},"2025-07-08",55.43,55.47,301900,{"date":2452,"open":2453,"high":432,"low":2454,"close":2455,"change":1656,"percent_change":1889,"volume":2456,"transactions":9,"vwap":2455},"2025-07-07",56.51,55.23,55.3,208200,{"date":2458,"open":969,"high":549,"low":253,"close":415,"change":1141,"percent_change":1298,"volume":2459,"transactions":9,"vwap":415},"2025-07-03",144100,{"date":2461,"open":2265,"high":2462,"low":1133,"close":2463,"change":152,"percent_change":1000,"volume":2464,"transactions":9,"vwap":2463},"2025-07-02",57.14,57.07,230500,{"date":2466,"open":2389,"high":2467,"low":2071,"close":2176,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2176},"2025-07-01",57.62,1.47,2.66,290600,{"date":2472,"open":337,"high":1147,"low":2473,"close":2077,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2077},"2025-06-30",54.22,-1.9,-3.33,475800,{"date":2478,"open":981,"high":2479,"low":294,"close":2480,"change":287,"percent_change":1068,"volume":2481,"transactions":9,"vwap":2480},"2025-06-27",58.554,57.12,437500,{"date":2483,"open":378,"high":2484,"low":1080,"close":2485,"change":340,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-06-26",57.97,57.93,2.06,233900,{"date":2489,"open":911,"high":911,"low":358,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-25",56.76,-2.14,-3.63,321100,{"date":2495,"open":2496,"high":1763,"low":2496,"close":1786,"change":2497,"percent_change":340,"volume":1609,"transactions":9,"vwap":1786},"2025-06-24",58.39,0.68,{"date":2499,"open":464,"high":2500,"low":432,"close":2501,"change":1644,"percent_change":246,"volume":2502,"transactions":9,"vwap":2501},"2025-06-23",58.267,58.22,231600,{"date":2504,"open":2505,"high":2506,"low":357,"close":2507,"change":1336,"percent_change":1497,"volume":2508,"transactions":9,"vwap":2507},"2025-06-20",58.29,58.66,58.040001,441800,{"date":2510,"open":367,"high":2511,"low":1139,"close":976,"change":94,"percent_change":2217,"volume":2512,"transactions":9,"vwap":976},"2025-06-18",58.34,200500,{"date":2514,"open":519,"high":2515,"low":2516,"close":1089,"change":616,"percent_change":757,"volume":2517,"transactions":9,"vwap":1089},"2025-06-17",57.58,56.505,250300,{"date":2519,"open":432,"high":2520,"low":2521,"close":2522,"change":1560,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-16",58.115,56.95,57.24,1.58,251000,{"date":2526,"open":2527,"high":2528,"low":1050,"close":2529,"change":1638,"percent_change":2177,"volume":2530,"transactions":9,"vwap":2529},"2025-06-13",56.45,57.075001,56.35,228800,{"date":2532,"open":2463,"high":531,"low":2533,"close":2534,"change":1537,"percent_change":2535,"volume":1490,"transactions":9,"vwap":2534},"2025-06-12",56.58,56.88,-0.61,{"date":2537,"open":541,"high":2538,"low":356,"close":2539,"change":2434,"percent_change":127,"volume":2540,"transactions":9,"vwap":2539},"2025-06-11",58.49,57.23,233100,{"date":2542,"open":2211,"high":976,"low":474,"close":2195,"change":1504,"percent_change":810,"volume":2543,"transactions":9,"vwap":2195},"2025-06-10",290500,{"date":2545,"open":1138,"high":2546,"low":1123,"close":454,"change":87,"percent_change":2547,"volume":2548,"transactions":9,"vwap":454},"2025-06-09",56.96,2.42,200700,{"date":2550,"open":2551,"high":1138,"low":2552,"close":1791,"change":247,"percent_change":94,"volume":2553,"transactions":9,"vwap":1791},"2025-06-06",55.46,54.998,143500,{"date":2555,"open":2433,"high":2418,"low":2556,"close":2557,"change":226,"percent_change":758,"volume":2558,"transactions":9,"vwap":2557},"2025-06-05",54.538,54.78,160200,{"date":2560,"open":2418,"high":2561,"low":224,"close":1791,"change":1821,"percent_change":1538,"volume":2562,"transactions":9,"vwap":1791},"2025-06-04",55.969,232100,{"date":2564,"open":1119,"high":2122,"low":2413,"close":2565,"change":1320,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-03",55.74,2.75,273500,{"date":2569,"open":2570,"high":1024,"low":2571,"close":1119,"change":1384,"percent_change":562,"volume":2572,"transactions":9,"vwap":1119},"2025-06-02",54.95,53.83,208400,{"date":2574,"open":254,"high":2575,"low":1026,"close":2077,"change":360,"percent_change":406,"volume":2576,"transactions":9,"vwap":2077},"2025-05-30",55.79,233400,{"date":2578,"open":1132,"high":432,"low":1041,"close":2148,"change":584,"percent_change":615,"volume":2579,"transactions":9,"vwap":2148},"2025-05-29",184900,{"date":2581,"open":474,"high":2582,"low":2583,"close":1059,"change":1036,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1059},"2025-05-28",56.936,55.655,-1.52,180800,{"date":2587,"open":2588,"high":1139,"low":2589,"close":262,"change":734,"percent_change":493,"volume":2590,"transactions":9,"vwap":262},"2025-05-27",56.099998,55.57,253300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":117,"percent_change":475,"volume":2597,"transactions":9,"vwap":2596},"2025-05-23",54.8,55.7,54.3,55.53,147300,{"date":2599,"open":2449,"high":2600,"low":2593,"close":2601,"change":843,"percent_change":2602,"volume":932,"transactions":9,"vwap":2601},"2025-05-22",56.048,55.54,0.23,{"date":2604,"open":492,"high":2605,"low":2110,"close":993,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":993},"2025-05-21",56.82,-1.65,-2.89,290300,{"date":2610,"open":315,"high":552,"low":315,"close":994,"change":2611,"percent_change":465,"volume":2612,"transactions":9,"vwap":994},"2025-05-20",0.05,194800,{"date":2614,"open":2615,"high":2195,"low":2438,"close":2616,"change":2611,"percent_change":465,"volume":2617,"transactions":9,"vwap":2616},"2025-05-19",55.83,57.0099983,181500,{"date":2619,"open":512,"high":2620,"low":337,"close":2546,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2546},"2025-05-16",57.49,1.51,2.72,272900,{"date":2625,"open":2626,"high":2575,"low":213,"close":222,"change":843,"percent_change":2602,"volume":2627,"transactions":9,"vwap":222},"2025-05-15",55.32,228000,{"date":2629,"open":1024,"high":2441,"low":2570,"close":2626,"change":1141,"percent_change":1142,"volume":2630,"transactions":9,"vwap":2626},"2025-05-14",243000,{"date":2632,"open":1050,"high":2633,"low":1438,"close":2449,"change":1689,"percent_change":1060,"volume":2634,"transactions":9,"vwap":2449},"2025-05-13",56.581,158900,{"date":2636,"open":2203,"high":2637,"low":2638,"close":316,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":316},"2025-05-12",57.71,55.51,1.27,2.33,237100,{"date":2643,"open":273,"high":2644,"low":2645,"close":2646,"change":1836,"percent_change":594,"volume":2647,"transactions":9,"vwap":2646},"2025-05-09",56.15,54.515,54.61,193200,{"date":2649,"open":1139,"high":2195,"low":2650,"close":1124,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":1124},"2025-05-08",54.475,2.29,4.29,331700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2000,"change":2659,"percent_change":379,"volume":2660,"transactions":9,"vwap":2000},"2025-05-07",53.88,54.16,52.886,0.37,495800,{"date":2662,"open":1110,"high":2136,"low":2663,"close":1148,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":1148},"2025-05-06",52.76,-1.73,-3.16,275700,{"date":2668,"open":2669,"high":2265,"low":1095,"close":2670,"change":1082,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-05",55.27,54.73,-1.99,193700,{"date":2674,"open":1124,"high":2675,"low":993,"close":1138,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":1138},"2025-05-02",56.377,0.85,1.55,260900,{"date":2680,"open":2681,"high":286,"low":2682,"close":2124,"change":2497,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2124},"2025-05-01",54.72,53.93,1.25,236600,{"date":2686,"open":1286,"high":2687,"low":1735,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-04-30",54.79,54.31,1.56,2.96,459800,{"date":2693,"open":1310,"high":2694,"low":1295,"close":2008,"change":1724,"percent_change":1083,"volume":2695,"transactions":9,"vwap":2008},"2025-04-29",53.725,332700,{"date":2697,"open":1181,"high":1032,"low":2278,"close":2698,"change":1481,"percent_change":1504,"volume":2699,"transactions":9,"vwap":2698},"2025-04-28",53.78,138000,{"date":2701,"open":2371,"high":2702,"low":2703,"close":2704,"change":1644,"percent_change":329,"volume":2705,"transactions":9,"vwap":2704},"2025-04-25",53.75,52.436,53.56,137300,{"date":2707,"open":1391,"high":2708,"low":2117,"close":1168,"change":2709,"percent_change":86,"volume":2710,"transactions":9,"vwap":1168},"2025-04-24",53.67,1.6,219100,{"date":2712,"open":2698,"high":2032,"low":1309,"close":2713,"change":1992,"percent_change":435,"volume":2714,"transactions":9,"vwap":2713},"2025-04-23",51.78,206700,{"date":184,"open":2716,"high":2717,"low":1355,"close":1189,"change":132,"percent_change":1319,"volume":2718,"transactions":9,"vwap":1189},51.95,52.822,202900]