[{"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","2026-10-05",{"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},15.0376,7.6,"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},50.54,50.46,51.04,49.9422,50.52,0.02,0.04,363814.982385,8958,50.5787,65.38,44.58,355093.4811829442,28.7,2473,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},334574,122119663.776919,-2.39,"2025-04-23",[187,188,197,207,218,229,240,251,260,269,280,291,301,310,321,332,342,352,362,371,380,390,399,407,418,428,437,446,457,468,476,486,496,504,515,523,533,543,552,563,573,584,595,605,615,626,637,646,657,668,678,686,697,708,717,726,734,742,750,756,765,773,780,787,795,803,810,817,826,833,841,849,857,865,874,883,890,898,905,913,921,929,937,941,949,958,965,970,977,983,989,995,1002,1007,1011,1019,1026,1035,1044,1053,1060,1068,1074,1080,1089,1097,1105,1112,1118,1125,1133,1140,1148,1156,1163,1170,1176,1183,1190,1198,1203,1211,1218,1225,1234,1242,1249,1257,1265,1272,1281,1287,1296,1303,1310,1317,1326,1334,1342,1349,1356,1363,1371,1378,1383,1391,1398,1406,1414,1420,1424,1432,1440,1447,1455,1464,1472,1479,1487,1495,1503,1511,1520,1529,1537,1546,1553,1561,1569,1575,1581,1587,1594,1602,1609,1616,1622,1626,1633,1640,1647,1653,1661,1666,1673,1679,1685,1691,1699,1706,1713,1721,1727,1733,1739,1746,1753,1760,1767,1773,1781,1789,1795,1803,1808,1815,1822,1829,1835,1844,1851,1857,1862,1867,1872,1876,1882,1891,1898,1905,1911,1917,1925,1931,1937,1943,1948,1953,1959,1966,1972,1979,1984,1990,1995,2002,2005,2011,2017,2023,2028,2036,2043,2049,2056,2063,2071,2076,2081,2090,2095,2100,2107,2114,2121,2127,2133,2139,2146,2151,2158,2164,2171,2179,2186,2191,2194,2199,2204,2208,2212,2216,2221,2227,2232,2241,2245,2250,2256,2262,2269,2277,2283,2289,2292,2299,2305,2313,2320,2327,2334,2340,2346,2350,2355,2360,2364,2369,2375,2381,2385,2388,2394,2400,2406,2411,2417,2422,2426,2432,2437,2442,2449,2452,2457,2463,2466,2472,2478,2484,2489,2495,2501,2505,2510,2516,2520,2525,2532,2538,2543,2548,2551,2556,2561,2566,2570,2575,2580,2584,2587,2593,2598,2605,2610,2616,2620,2625,2631,2635,2638,2642,2649,2655,2661,2667,2673,2679,2685,2691,2698,2702,2706,2712,2717],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":21,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",51.68,52.4,-0.48,-0.94,453291.584072,9620,50.8755,{"date":198,"open":199,"high":200,"low":20,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",52.46,52.575,51,-1.68,-3.19,632456.764121,13014,51.4235,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",52.77,53.31,52.52,52.68,-1.83,-3.36,1076551.71701,10672,52.8419,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",55.29,55.835,54.49,54.51,-0.7,-1.27,1027207.946985,10295,55.5297,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",55.14,55.45,54.59,55.21,-0.31,-0.56,348826.657712,8538,55.0577,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",55.59,56.06,55.255,55.52,-0.07,-0.13,323261.452689,7559,55.5189,{"date":252,"open":253,"high":254,"low":255,"close":242,"change":256,"percent_change":106,"volume":257,"transactions":258,"vwap":259},"2026-09-24",55.31,55.915,55.05,0.31,372184.100274,8001,55.4422,{"date":261,"open":262,"high":262,"low":234,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",56.75,55.28,-1.46,-2.57,418385.797153,8023,55.6926,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",56.62,56.99,55.9,56.74,0.58,1.03,354146.388735,7155,56.5459,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",55.62,56.31,55.435,56.16,0.54,0.97,440091.247668,10053,56.0645,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",56.18,56.43,55.2,-0.81,-1.44,989353.993946,9752,55.6169,{"date":302,"open":294,"high":303,"low":304,"close":294,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",56.65,56,0.52,0.93,250324.976792,7287,56.462,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",56.53,57.11,55.61,55.91,-0.5,-0.89,260407.55614,8872,56.167,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",56.36,56.55,55.88,56.41,-0.03,-0.05,242273.386401,7315,56.3047,{"date":333,"open":334,"high":335,"low":304,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",56.01,56.9999,56.44,0.19,0.34,198602.475798,8867,56.4965,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":155,"volume":349,"transactions":350,"vwap":351},"2026-09-11",55.81,56.4971,55.6,56.25,0.65,181893.217225,7310,56.1847,{"date":353,"open":354,"high":355,"low":356,"close":346,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",56.97,57.5,55.4,-1.37,-2.4,272008.590576,8800,55.9561,{"date":363,"open":364,"high":365,"low":366,"close":354,"change":93,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",57.15,57.33,56.67,-0.42,220867.004277,8089,56.9584,{"date":372,"open":373,"high":355,"low":374,"close":375,"change":376,"percent_change":25,"volume":377,"transactions":378,"vwap":379},"2026-09-08",57.25,56.85,57.21,0.01,301370.349081,8605,57.1738,{"date":381,"open":382,"high":355,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",56.4,56.28,57.2,0.4,0.7,333383.351051,7625,57.1649,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":327,"percent_change":328,"volume":396,"transactions":397,"vwap":398},"2026-09-03",57.59,57.72,56.61,56.8,272831.725186,9541,56.9042,{"date":400,"open":382,"high":401,"low":304,"close":402,"change":43,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",57.105,56.83,1.18,270204.141042,7669,56.7711,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",56.34,57.3,55.85,56.17,-0.75,-1.32,412760.828165,10288,56.2886,{"date":419,"open":293,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",57.35,55.95,56.92,0.61,1.08,550751.907385,6577,56.828,{"date":429,"open":430,"high":431,"low":283,"close":283,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",56.72,57.128,-0.11,-0.19,324242.462254,8388,56.553,{"date":438,"open":439,"high":365,"low":323,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",57,56.42,-0.62,-1.09,312278.067008,6779,56.7516,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",57.61,57.96,56.91,57.04,-0.59,-1.02,180355.321638,6448,57.3772,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",57.13,57.67,56.68,57.63,0.83,1.46,472939.958297,7719,57.1803,{"date":469,"open":470,"high":471,"low":325,"close":395,"change":136,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",56.78,57.7,0.16,418843.929329,9349,56.3884,{"date":477,"open":272,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",57.4241,56.37,56.71,-0.02,-0.04,199404.626086,5662,56.7922,{"date":487,"open":488,"high":395,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",56.27,55.72,56.73,0.53,0.94,167771.965569,6117,56.4919,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":424,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",55.35,56.2,1.96,216461.627965,8906,55.8673,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",55.82,56.11,54.62,55.12,-0.68,-1.22,396576.257668,11351,55.1048,{"date":516,"open":517,"high":518,"low":263,"close":519,"change":433,"percent_change":146,"volume":520,"transactions":521,"vwap":522},"2026-08-17",55.58,55.87,55.8,324718.106763,10183,55.5546,{"date":524,"open":525,"high":526,"low":421,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",57.31,57.75,55.99,-1.54,-2.68,362571.231552,9875,56.4917,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":433,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",58.1,58.7,57.43,57.53,-0.33,241744.463989,5859,57.7677,{"date":544,"open":545,"high":546,"low":547,"close":393,"change":26,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",58.5,58.69,57.65,0.07,214144.889728,6663,57.9323,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",57.64,58.28,57.32,57.68,0.28,0.49,196309.07748,7336,57.8236,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",58.86,57.19,57.4,-1.76,-2.97,337104.380454,9235,57.5147,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",58.62,59.55,58.53,59.16,0.81,1.39,236825.12636,7183,59.0733,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",58.36,59.22,58.04,58.35,-0.12,-0.21,262203.535943,6680,58.6348,{"date":596,"open":597,"high":598,"low":462,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",59.77,60.56,58.47,-1.89,-3.13,484084.667915,10914,58.815,{"date":606,"open":607,"high":608,"low":347,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",57.8,60.7,60.36,1.77,3.02,473545.86139,12142,59.5468,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",59.01,59.48,58.07,58.59,-0.22,-0.37,367000.348909,8916,58.6824,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",60.88,61,58.675,58.81,-1.97,-3.24,392150.026527,8940,59.2127,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":224,"volume":643,"transactions":644,"vwap":645},"2026-07-30",61.55,60.01,60.78,-0.43,202718.702999,5651,60.5513,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",60.73,61.4566,60.26,61.21,0.64,1.06,307853.969654,7169,60.9542,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",61.69,61.9899,60.4,60.57,-0.85,-1.38,234588.993285,6952,61.1476,{"date":669,"open":639,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",62.5,61.13,61.42,-0.06,-0.1,414491.251155,6930,61.713,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":77,"percent_change":338,"volume":683,"transactions":684,"vwap":685},"2026-07-24",61.44,62.4399,61.48,202628.884755,6958,61.6974,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",61.79,62.04,60.45,61.27,-1.04,-1.67,325648.593011,8235,61.1688,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",63.38,63.56,62.17,62.31,-0.95,-1.5,193833.493823,5494,62.6582,{"date":709,"open":710,"high":711,"low":629,"close":712,"change":442,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",63.94,64.28,63.26,-1.69,776209.212219,11167,63.0325,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":590,"percent_change":433,"volume":723,"transactions":724,"vwap":725},"2026-07-20",64.49,65.0954,63.85,64.35,163262.601325,5701,64.3271,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":235,"volume":733,"transactions":9,"vwap":731},"2026-07-17",64.39,65.175,63.975,64.47,-0.2,266100,{"date":735,"open":736,"high":30,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",63.52,63.385,64.67,1.09,1.71,366800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":621,"volume":749,"transactions":9,"vwap":747},"2026-07-15",63.8,65.12,63.39,63.58,-0.14,287100,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":246,"percent_change":432,"volume":755,"transactions":9,"vwap":754},"2026-07-14",64.85,63.4,63.72,248700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",64.41,64.838,62.96,63.79,-0.65,-1.01,283600,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",63.22,64.55,64.44,1.41,2.24,347800,{"date":774,"open":775,"high":747,"low":776,"close":777,"change":472,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-09",63.24,62.39,63.029999,0.25,250700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":653,"percent_change":740,"volume":786,"transactions":9,"vwap":785},"2026-07-08",61.75,63.21,60.86,62.87,373100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":328,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-07",62.029999,62.64,61.68,61.81,-0.08,265400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":704,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",63.3,63.705,61.78,61.86,-2.37,231700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":43,"percent_change":65,"volume":809,"transactions":9,"vwap":808},"2026-07-02",63,63.55,62.577,63.36,290100,{"date":811,"open":791,"high":812,"low":813,"close":814,"change":116,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-01",63.42,61.51,62.7,1.16,362300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",61.5,62.29,60.15,61.98,-1.28,-2.02,647000,{"date":827,"open":828,"high":829,"low":830,"close":712,"change":831,"percent_change":305,"volume":832,"transactions":9,"vwap":712},"2026-06-29",62.99,63.64,61.99,0.33,688600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":610,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",61.15,63.15,61.12,62.93,2.89,789600,{"date":842,"open":843,"high":792,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",61.33,60.39,61.16,0.08,0.13,224500,{"date":850,"open":835,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",61.49,60.41,61.080002,0.42,0.69,342800,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",58.92,60.89,60.66,1.35,2.28,303600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",59.8,60.18,59.049999,59.31,-0.29,-0.49,396600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",59,60.060001,58.85,59.6,0.95,1.62,461300,{"date":884,"open":576,"high":885,"low":886,"close":887,"change":703,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-17",60,58.55,58.65,-1.59,313000,{"date":891,"open":892,"high":893,"low":894,"close":879,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":879},"2026-06-16",60.93,61.29,59.13,-0.9,-1.49,365600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":376,"percent_change":25,"volume":904,"transactions":9,"vwap":903},"2026-06-15",61.0099983,61.35,60.235,60.5,378200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":823,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",61.94,62.3,59.92,60.49,-2.07,563200,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-06-11",58.75,61.77,58.31,3.61,6.21,511700,{"date":922,"open":923,"high":845,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",57.91,56.0099983,58.16,-2.18,-3.61,3234300,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",59.4,60.71,60.34,1.15,1.94,189300,{"date":938,"open":876,"high":837,"low":876,"close":939,"change":126,"percent_change":424,"volume":940,"transactions":9,"vwap":939},"2026-06-08",59.19,300200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":472,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-05",57.95,58.84,57.533,58.56,0.27,195700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",57.99,58.658,57.36,58.4,1.13,1.97,149500,{"date":959,"open":960,"high":925,"low":961,"close":962,"change":510,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-03",57.54,57.165,57.27,-1.17,225800,{"date":966,"open":967,"high":555,"low":967,"close":943,"change":126,"percent_change":968,"volume":969,"transactions":9,"vwap":943},"2026-06-02",57.17,1.1,141200,{"date":971,"open":972,"high":972,"low":973,"close":556,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":556},"2026-06-01",57.9,56.89,-0.67,-1.16,250100,{"date":978,"open":979,"high":878,"low":980,"close":951,"change":981,"percent_change":481,"volume":982,"transactions":9,"vwap":951},"2026-05-29",58.080002,57.89,-0.01,278100,{"date":984,"open":554,"high":536,"low":985,"close":986,"change":987,"percent_change":854,"volume":988,"transactions":9,"vwap":986},"2026-05-28",57.307,58,0.24,222100,{"date":990,"open":272,"high":586,"low":991,"close":992,"change":386,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",56.591,57.76,1.23,221900,{"date":996,"open":997,"high":525,"low":998,"close":999,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-26",56.84,55.41,57.060001,0,341600,{"date":1003,"open":997,"high":1004,"low":479,"close":999,"change":162,"percent_change":1005,"volume":1006,"transactions":9,"vwap":999},"2026-05-22",57.47,1.19,219700,{"date":1008,"open":325,"high":953,"low":1009,"close":1010,"change":337,"percent_change":338,"volume":1006,"transactions":9,"vwap":1010},"2026-05-21",55.452,56.39,{"date":1012,"open":1013,"high":1014,"low":1015,"close":499,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":499},"2026-05-20",54.35,56.222,54.049999,1.75,3.21,265900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":247,"percent_change":93,"volume":1025,"transactions":9,"vwap":1024},"2026-05-19",53.97,54.573,53.85,54.45,144900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",54.39,55,54.21,54.58,0.6,1.11,134800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",54.09,54.368,53.381,53.98,-0.86,-1.57,316500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-14",55.42,55.679,54.56,54.84,-0.09,-0.16,220600,{"date":1054,"open":1055,"high":273,"low":1056,"close":1057,"change":1058,"percent_change":896,"volume":1059,"transactions":9,"vwap":1057},"2026-05-13",55.89,54.77,54.93,-0.83,229800,{"date":1061,"open":1062,"high":395,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-12",56.49,55.39,55.76,-0.73,-1.29,250200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1062,"change":92,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1062},"2026-05-11",57.6,56.049999,-1.4,267500,{"date":1075,"open":1076,"high":878,"low":470,"close":1077,"change":386,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-08",57.56,57.29,1.24,283900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",57.85,59.155,56.57,56.59,-1.11,-1.92,319100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":471,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":471},"2026-05-06",60.080002,60.84,56.87,-2.62,-4.34,537000,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",54.63,61.395,60.32,7.42,14.03,1112200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":888,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-04",54.37,52.85,52.9,-2.92,328500,{"date":1113,"open":1015,"high":1114,"low":1115,"close":222,"change":987,"percent_change":1116,"volume":1117,"transactions":9,"vwap":222},"2026-05-01",54.65,53.815,0.44,195100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":276,"percent_change":935,"volume":1124,"transactions":9,"vwap":1123},"2026-04-30",53.27,54.32,53.09,54.25,277200,{"date":1126,"open":1127,"high":1128,"low":209,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-29",55.56,55.66,53.22,-2.79,-4.98,573200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":924,"change":778,"percent_change":1138,"volume":1139,"transactions":9,"vwap":924},"2026-04-28",55.77,56.19,55.25,0.45,194200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1064,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1064},"2026-04-27",55.84,56.7,55.38,-0.15,-0.27,302400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":315,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":315},"2026-04-24",53.23,55.92,53,2.9,5.47,352200,{"date":1157,"open":393,"high":980,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",52.57,53.0099983,-2.84,-5.09,819500,{"date":1164,"open":1165,"high":262,"low":1166,"close":411,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":411},"2026-04-22",53.21,52.18,3,5.68,938900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1108,"change":539,"percent_change":441,"volume":1175,"transactions":9,"vwap":1108},"2026-04-21",53.38,53.79,52.43,275000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":987,"percent_change":1138,"volume":1182,"transactions":9,"vwap":1181},"2026-04-20",52.8,53.47,52.463,53.18,193400,{"date":1184,"open":1174,"high":1185,"low":1186,"close":1187,"change":880,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-17",53.5,52.144,52.94,1.83,291500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":136,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-16",51.88,52.35,51.37,51.99,0.17,231400,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":116,"percent_change":770,"volume":1202,"transactions":9,"vwap":1201},"2026-04-15",50.93,51.9,265700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":131,"volume":1210,"transactions":9,"vwap":1208},"2026-04-14",50.68,51.41,50.5,51.18,0.5,246200,{"date":1212,"open":1213,"high":201,"low":1214,"close":1205,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1205},"2026-04-13",50.96,50.32,-0.32,-0.63,171100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":201,"change":306,"percent_change":1223,"volume":1224,"transactions":9,"vwap":201},"2026-04-10",50.42,51.44,50.346,1.86,239600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-09",49.049999,50.62,48.95,50.07,0.75,1.52,277300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":762,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-08",51.0099983,51.164,49.31,49.32,-1.3,392200,{"date":1243,"open":1238,"high":1244,"low":1245,"close":1246,"change":491,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-07",50.099998,49.060001,49.97,1.07,325700,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-06",49.95,48.99,49.44,-0.77,-1.53,205400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-04-02",49,50.21,48.51,0.82,1.66,376100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1254,"percent_change":528,"volume":1271,"transactions":9,"vwap":1270},"2026-04-01",50,50.28,49.285,49.39,251100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",49.099998,50.61,48.65,50.16,-0.6,-1.18,358100,{"date":1282,"open":1283,"high":1192,"low":1284,"close":1285,"change":433,"percent_change":622,"volume":1286,"transactions":9,"vwap":1285},"2026-03-30",51.49,50.66,50.76,406800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",52,52.11,50.81,50.95,-1.14,-2.19,301300,{"date":1297,"open":1298,"high":1152,"low":1299,"close":1300,"change":1301,"percent_change":316,"volume":1302,"transactions":9,"vwap":1300},"2026-03-26",52.15,52.02,52.09,-0.26,244600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1193,"change":732,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1193},"2026-03-25",53.099998,53.32,52.2,-0.38,297800,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1196,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-24",51.66,53.35,52.55,0.32,213300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",52.21,53.39,51.65,52.38,0.77,1.49,259200,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-20",53.61,51.2,51.61,-2.01,-3.75,509700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":846,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-19",53.14,54.060001,53.02,53.62,0.15,190200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":338,"percent_change":652,"volume":1348,"transactions":9,"vwap":1347},"2026-03-18",52.98,54.099998,52.745,53.54,287800,{"date":1350,"open":209,"high":1351,"low":191,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",53.43,53.2,1.32,2.54,313500,{"date":1357,"open":1352,"high":1358,"low":1359,"close":1192,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1192},"2026-03-16",54.02,51.22,-0.78,-1.48,286700,{"date":1364,"open":1365,"high":1366,"low":1322,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-13",53.92,54,52.66,-0.46,-0.87,211000,{"date":1372,"open":1373,"high":1374,"low":209,"close":1375,"change":1278,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-12",53.26,53.99,53.12,-1.12,268100,{"date":1379,"open":1380,"high":1374,"low":1152,"close":1381,"change":1340,"percent_change":558,"volume":1382,"transactions":9,"vwap":1381},"2026-03-11",53.48,53.72,191600,{"date":1384,"open":1385,"high":1029,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-10",54.38,53.42,53.57,-0.97,-1.78,226800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1196,"percent_change":256,"volume":1397,"transactions":9,"vwap":1396},"2026-03-09",53.25,54.83,52.26,54.54,304500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1107,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1107},"2026-03-06",54.34,55.080002,53.595,-0.69,-1.25,252500,{"date":1407,"open":1408,"high":1062,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-05",56.24,54.605,55.060001,-1.6,-2.82,337000,{"date":1415,"open":1400,"high":997,"low":1366,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-04",56.66,3.05,5.69,442100,{"date":1421,"open":1422,"high":1400,"low":1193,"close":1328,"change":246,"percent_change":247,"volume":1423,"transactions":9,"vwap":1328},"2026-03-03",52.87,411300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":116,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-02",52.39,53.895,51.8,53.68,1.36,367700,{"date":1433,"open":1434,"high":508,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-27",54.26,52.64,52.96,-1.66,-3.04,396700,{"date":1441,"open":1159,"high":1442,"low":1443,"close":508,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":508},"2026-02-26",54.71,52.79,1.82,3.45,539900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1178,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1178},"2026-02-25",51.51,52.82,50.83,1.7,3.33,604600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-24",47.6,51.15,47.45,51.099998,4.94,10.7,747400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1138,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-23",45.78,46.35,45.33,46.16,0.98,314600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":762,"percent_change":1072,"volume":1478,"transactions":9,"vwap":1477},"2026-02-20",46.36,46.66,44.9,45.71,457200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1474,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1474},"2026-02-19",46.31,46.521,45.75,0.1,0.22,222600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":77,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-18",45.97,46.56,45.948,46.26,0.46,205300,{"date":1496,"open":1497,"high":1492,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",46.19,45.2,46.049999,0.12,0.26,286600,{"date":1504,"open":1505,"high":1467,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-13",46,45.5,45.93,0.41,0.9,218300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-12",46.97,47.41,44.853,45.52,-1.39,-2.96,369600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-11",48.07,48.56,46.87,46.91,-1.08,-2.25,340600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":235,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-10",48.48,48.862,47.93,47.99,-0.64,188800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-09",48.6,48.755,47.56,48.3,-0.35,-0.72,173200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1276,"change":880,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1276},"2026-02-06",47.82,48.98,47.71,1.99,247600,{"date":1554,"open":1555,"high":1549,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-05",48.79,47.67,47.7,-1.61,-3.27,258500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1238,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1238},"2026-02-04",48.91,49.66,48.508,0.89,1.84,258300,{"date":1570,"open":1571,"high":1563,"low":1572,"close":1573,"change":1196,"percent_change":121,"volume":1574,"transactions":9,"vwap":1573},"2026-02-03",48.15,47.9,48.42,236300,{"date":1576,"open":1577,"high":1523,"low":1578,"close":1579,"change":246,"percent_change":748,"volume":1580,"transactions":9,"vwap":1579},"2026-02-02",48.32,47.74,48.25,233500,{"date":1582,"open":1534,"high":1583,"low":1584,"close":1577,"change":1585,"percent_change":1543,"volume":1586,"transactions":9,"vwap":1577},"2026-01-30",48.925,47.89,-0.17,223300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":126,"percent_change":1353,"volume":1593,"transactions":9,"vwap":1592},"2026-01-29",47.91,48.655,47.845,48.49,220100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":895,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-28",48.92,49.34,47.8,47.86,-1.85,275100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1585,"percent_change":1543,"volume":1608,"transactions":9,"vwap":1607},"2026-01-27",48.84,49.2,48.45,48.76,207400,{"date":1610,"open":1564,"high":1611,"low":1612,"close":1613,"change":1544,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-26",49.8,48.61,48.93,-1.45,229700,{"date":1617,"open":1618,"high":1619,"low":1259,"close":1620,"change":673,"percent_change":590,"volume":1621,"transactions":9,"vwap":1620},"2026-01-23",49.71,49.945,49.65,290400,{"date":1623,"open":1624,"high":1208,"low":1620,"close":1618,"change":762,"percent_change":1066,"volume":1625,"transactions":9,"vwap":1618},"2026-01-22",50.49,232200,{"date":1627,"open":1267,"high":24,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-21",49.3,50.36,0.51,1.02,342400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1403,"percent_change":357,"volume":1639,"transactions":9,"vwap":1638},"2026-01-20",49.84,50.18,49.29,49.85,321400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":20,"change":1146,"percent_change":1645,"volume":1646,"transactions":9,"vwap":20},"2026-01-16",50.53,51.09,50.02,-0.53,260100,{"date":1648,"open":1649,"high":1460,"low":1650,"close":1291,"change":58,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1291},"2026-01-15",50.63,49.75,0.36,310700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1649,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1649},"2026-01-14",49.89,50.75,49.56,0.74,1.48,285000,{"date":1662,"open":1201,"high":1166,"low":1638,"close":1655,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1655},"2026-01-13",-1.62,-3.15,390600,{"date":1667,"open":1668,"high":1669,"low":1220,"close":1449,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1449},"2026-01-12",50.615,51.67,0.91,1.8,325200,{"date":1674,"open":1675,"high":1451,"low":1676,"close":1677,"change":1658,"percent_change":1659,"volume":1678,"transactions":9,"vwap":1677},"2026-01-09",50.2,49.46,50.6,265800,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1509,"percent_change":1567,"volume":1684,"transactions":9,"vwap":1683},"2026-01-08",48.64,50.25,49.86,254400,{"date":1686,"open":1604,"high":1687,"low":1688,"close":1689,"change":338,"percent_change":386,"volume":1690,"transactions":9,"vwap":1689},"2026-01-07",49.24,48.099998,48.96,252300,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-06",48.78,47.461,48.62,-0.41,-0.84,526900,{"date":1700,"open":1701,"high":1702,"low":1259,"close":1703,"change":1704,"percent_change":317,"volume":1705,"transactions":9,"vwap":1703},"2026-01-05",49.37,50.4,49.029999,-0.44,479600,{"date":1707,"open":1578,"high":1611,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-02",47.58,49.47,2.11,4.46,528900,{"date":1714,"open":1715,"high":1688,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-31",47.61,47.16,47.36,-2.46,-4.94,595800,{"date":1722,"open":1723,"high":1724,"low":1274,"close":1725,"change":327,"percent_change":673,"volume":1726,"transactions":9,"vwap":1725},"2025-12-30",49.77,50.27,49.82,665900,{"date":1728,"open":1729,"high":1730,"low":1725,"close":1638,"change":1731,"percent_change":824,"volume":1732,"transactions":9,"vwap":1638},"2025-12-29",50.97,51.35,-1.03,485400,{"date":1734,"open":1200,"high":1735,"low":1736,"close":1737,"change":1000,"percent_change":1000,"volume":1738,"transactions":9,"vwap":1737},"2025-12-26",51.5,50.19,50.88,320500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1737,"change":141,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1737},"2025-12-24",49.83,51.049999,49.828,2.64,324800,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1518,"volume":1752,"transactions":9,"vwap":1750},"2025-12-23",50.85,49.27,49.57,-1.51,740500,{"date":1754,"open":1373,"high":1755,"low":1756,"close":1757,"change":911,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-22",53.391,51.040001,51.080002,-3.89,534000,{"date":1761,"open":303,"high":461,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-19",52.74,53.15,-3.22,-5.71,1306400,{"date":1768,"open":1769,"high":879,"low":1071,"close":479,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":479},"2025-12-18",59.5,-2.06,-3.53,826000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1209,"volume":1780,"transactions":9,"vwap":1778},"2025-12-17",58.32,59.83,57.677,58.43,0.29,464200,{"date":1782,"open":402,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-16",58.68,56.5,58.14,1.61,2.85,611800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":312,"change":93,"percent_change":367,"volume":1794,"transactions":9,"vwap":312},"2025-12-15",58.48,58.9,56.040001,725700,{"date":1796,"open":1797,"high":1798,"low":1366,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-12",55.34,58.366,56.77,4.66,8.94,1239300,{"date":1804,"open":199,"high":1313,"low":1289,"close":1290,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1290},"2025-12-11",-0.39,-0.74,200300,{"date":1809,"open":1810,"high":1178,"low":1329,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-10",51.4,52.5,1.34,2.62,516000,{"date":1816,"open":142,"high":1817,"low":142,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-09",51.31,51.16,1.22,2.44,217300,{"date":1823,"open":1824,"high":1656,"low":1825,"close":1826,"change":732,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-08",50.23,49.51,49.94,-0.4,194300,{"date":1830,"open":1649,"high":1831,"low":1832,"close":1833,"change":1065,"percent_change":297,"volume":1834,"transactions":9,"vwap":1833},"2025-12-05",51.565,50.040001,50.14,292800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-04",51.27,51.48,50.8,50.87,-0.54,-1.05,224000,{"date":1845,"open":1846,"high":1847,"low":1638,"close":1206,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1206},"2025-12-03",50.080002,51.84,1.54,3.09,233700,{"date":1852,"open":1267,"high":1853,"low":1854,"close":1855,"change":481,"percent_change":482,"volume":1856,"transactions":9,"vwap":1855},"2025-12-02",50.455,49.269,49.87,172400,{"date":1858,"open":1859,"high":1860,"low":1261,"close":1655,"change":1116,"percent_change":1566,"volume":1861,"transactions":9,"vwap":1655},"2025-12-01",48.73,49.92,256800,{"date":1863,"open":142,"high":1682,"low":1864,"close":1865,"change":673,"percent_change":590,"volume":1866,"transactions":9,"vwap":1865},"2025-11-28",49.278,49.45,122800,{"date":1868,"open":1869,"high":1870,"low":1259,"close":1825,"change":491,"percent_change":424,"volume":1871,"transactions":9,"vwap":1825},"2025-11-26",49.09,50.39,350300,{"date":1873,"open":1703,"high":1230,"low":1874,"close":1549,"change":871,"percent_change":452,"volume":1875,"transactions":9,"vwap":1549},"2025-11-25",48.94,278500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1749,"change":1819,"percent_change":1354,"volume":1881,"transactions":9,"vwap":1749},"2025-11-24",48.14,49.475,47.5,421800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-21",45.48,48.33,45.25,48.049999,3.47,7.78,429700,{"date":1892,"open":1893,"high":1894,"low":31,"close":31,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":31},"2025-11-20",46.28,46.74,-1.31,-2.85,514800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":713,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-19",48,48.24,45.89,-3.55,294700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1708,"change":1050,"percent_change":433,"volume":1910,"transactions":9,"vwap":1708},"2025-11-18",47.88,48.26,47.442,235000,{"date":1912,"open":1542,"high":1913,"low":1914,"close":1556,"change":1915,"percent_change":1042,"volume":1916,"transactions":9,"vwap":1556},"2025-11-17",48.31,47.38,-0.76,323300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1437,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-14",49.35,49.48,48.305,48.43,-3.31,359400,{"date":1926,"open":1927,"high":1928,"low":1635,"close":1929,"change":1308,"percent_change":413,"volume":1930,"transactions":9,"vwap":1929},"2025-11-13",50.33,50.99,50.09,186400,{"date":1932,"open":1933,"high":1289,"low":1934,"close":1934,"change":1751,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-12",51.58,50.47,-2.9,209600,{"date":1938,"open":1201,"high":1939,"low":1940,"close":1941,"change":1209,"percent_change":287,"volume":1942,"transactions":9,"vwap":1941},"2025-11-11",52.34,51.62,51.98,218000,{"date":1944,"open":1428,"high":1945,"low":1946,"close":1838,"change":25,"percent_change":26,"volume":1947,"transactions":9,"vwap":1838},"2025-11-10",51.92,51.11,221700,{"date":1949,"open":1207,"high":1950,"low":1824,"close":1951,"change":1209,"percent_change":1470,"volume":1952,"transactions":9,"vwap":1951},"2025-11-07",52.25,51.46,323000,{"date":1954,"open":1178,"high":1955,"low":1748,"close":1213,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1213},"2025-11-06",53.035,-2.04,-3.85,307000,{"date":1960,"open":1961,"high":1313,"low":1962,"close":1152,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1152},"2025-11-05",50.56,50.29,3.24,6.51,308900,{"date":1967,"open":1968,"high":1395,"low":1564,"close":1969,"change":947,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-04",49.725,49.76,0.55,423000,{"date":1973,"open":1974,"high":1267,"low":1975,"close":1976,"change":1977,"percent_change":414,"volume":1978,"transactions":9,"vwap":1976},"2025-11-03",49.79,48.36,49.49,-0.66,530900,{"date":1980,"open":1277,"high":1981,"low":1657,"close":1982,"change":26,"percent_change":846,"volume":1983,"transactions":9,"vwap":1982},"2025-10-31",50.48,50.15,226900,{"date":1985,"open":1709,"high":1986,"low":1637,"close":1987,"change":1988,"percent_change":287,"volume":1989,"transactions":9,"vwap":1987},"2025-10-30",50.78,50.11,0.48,300400,{"date":1991,"open":1307,"high":1307,"low":1253,"close":1992,"change":1110,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-29",49.63,-5.56,511200,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1314,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1314},"2025-10-28",53.13,52.148,-0.57,-1.07,161200,{"date":2003,"open":1152,"high":1165,"low":1314,"close":1375,"change":1779,"percent_change":1970,"volume":2004,"transactions":9,"vwap":1375},"2025-10-27",233600,{"date":2006,"open":1181,"high":2007,"low":2008,"close":2009,"change":846,"percent_change":1340,"volume":2010,"transactions":9,"vwap":2009},"2025-10-24",53.37,52.6,52.83,215700,{"date":2012,"open":2013,"high":2014,"low":1314,"close":2015,"change":1216,"percent_change":1279,"volume":2016,"transactions":9,"vwap":2015},"2025-10-23",53.63,53.69,52.75,202000,{"date":2018,"open":1374,"high":2019,"low":2020,"close":1172,"change":441,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1172},"2025-10-22",54.18,52.99,-1.15,277700,{"date":2024,"open":1099,"high":2025,"low":2026,"close":1366,"change":1535,"percent_change":963,"volume":2027,"transactions":9,"vwap":1366},"2025-10-21",55.19,53.86,263300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":306,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-20",54.17,55.165,54.141,54.64,1.73,164700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1000,"percent_change":1000,"volume":2042,"transactions":9,"vwap":2041},"2025-10-17",53.41,54.29,53.17,53.71,170900,{"date":2044,"open":518,"high":2045,"low":1373,"close":2041,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2041},"2025-10-16",56.56,-2.1,-3.76,348400,{"date":2050,"open":1328,"high":2051,"low":2052,"close":344,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":344},"2025-10-15",56.044998,53.6,2.23,4.16,342200,{"date":2057,"open":2058,"high":2059,"low":1428,"close":2060,"change":403,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-14",51.86,53.7,53.58,2.25,233200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":191,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":191},"2025-10-13",51.93,52.496,51.691,1.2,2.34,155900,{"date":2072,"open":2073,"high":1366,"low":1818,"close":1329,"change":926,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1329},"2025-10-10",53.87,-4.08,330600,{"date":2077,"open":2078,"high":2079,"low":1305,"close":1172,"change":1731,"percent_change":600,"volume":2080,"transactions":9,"vwap":1172},"2025-10-09",54.5,54.864,302800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-08",54.94,55.22,54.15,54.41,-0.45,-0.82,196500,{"date":2091,"open":1029,"high":2092,"low":1013,"close":2093,"change":246,"percent_change":247,"volume":2094,"transactions":9,"vwap":2093},"2025-10-07",55.78,54.86,299700,{"date":2096,"open":1784,"high":395,"low":2097,"close":1057,"change":1255,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1057},"2025-10-06",54.705,-2.71,258800,{"date":2101,"open":2102,"high":2103,"low":382,"close":2104,"change":2105,"percent_change":1215,"volume":2106,"transactions":9,"vwap":2104},"2025-10-03",56.81,58.095001,56.46,-0.18,324100,{"date":2108,"open":2109,"high":973,"low":1797,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-02",55.37,56.64,1.38,2.5,402600,{"date":2115,"open":2059,"high":1046,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-01",53.28,55.26,1.68,3.14,442000,{"date":2122,"open":1373,"high":2123,"low":2124,"close":2060,"change":2125,"percent_change":2126,"volume":1286,"transactions":9,"vwap":2060},"2025-09-30",53.66,51.96,-1.41,-2.56,{"date":2128,"open":2129,"high":365,"low":2130,"close":2131,"change":491,"percent_change":287,"volume":2132,"transactions":9,"vwap":2131},"2025-09-29",56.02,54.2,54.99,664300,{"date":2134,"open":2135,"high":2136,"low":2086,"close":2137,"change":591,"percent_change":1308,"volume":2138,"transactions":9,"vwap":2137},"2025-09-26",54.91,55.13,54.46,255800,{"date":2140,"open":2141,"high":2142,"low":1040,"close":2143,"change":1315,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-25",54.42,55.17,54.67,0.59,283800,{"date":2147,"open":2109,"high":2148,"low":1121,"close":1013,"change":1066,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1013},"2025-09-24",55.63,-2.32,285200,{"date":2152,"open":2153,"high":1799,"low":2154,"close":2155,"change":2156,"percent_change":1535,"volume":2157,"transactions":9,"vwap":2155},"2025-09-23",56.32,55.55,55.64,-0.36,218700,{"date":2159,"open":967,"high":1077,"low":2160,"close":304,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":304},"2025-09-22",54.75,-1.43,-2.49,382800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":537,"change":1058,"percent_change":2169,"volume":2170,"transactions":9,"vwap":537},"2025-09-19",58.27,58.57,57.352,-1.42,603900,{"date":2172,"open":2173,"high":2174,"low":450,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-18",57.080002,58.44,58.26,1.57,2.77,241600,{"date":2180,"open":2181,"high":1792,"low":2182,"close":2183,"change":1645,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-17",57.34,56.625,56.69,-0.93,274200,{"date":2187,"open":410,"high":2188,"low":2102,"close":2189,"change":793,"percent_change":748,"volume":2190,"transactions":9,"vwap":2189},"2025-09-16",58.381,57.22,276300,{"date":2192,"open":962,"high":2193,"low":272,"close":410,"change":831,"percent_change":275,"volume":1983,"transactions":9,"vwap":410},"2025-09-15",57.88,{"date":2195,"open":2196,"high":2197,"low":1143,"close":354,"change":590,"percent_change":591,"volume":2198,"transactions":9,"vwap":354},"2025-09-12",57.02,57.55,192600,{"date":2200,"open":1010,"high":557,"low":2201,"close":2202,"change":116,"percent_change":2203,"volume":1942,"transactions":9,"vwap":2202},"2025-09-11",56.255,57.09,1.28,{"date":2205,"open":480,"high":375,"low":2206,"close":479,"change":642,"percent_change":1915,"volume":2207,"transactions":9,"vwap":479},"2025-09-10",56.055,221200,{"date":2209,"open":274,"high":2210,"low":2129,"close":395,"change":1000,"percent_change":1000,"volume":2211,"transactions":9,"vwap":395},"2025-09-09",56.9,190300,{"date":2213,"open":2214,"high":2214,"low":2215,"close":395,"change":316,"percent_change":1369,"volume":794,"transactions":9,"vwap":395},"2025-09-08",57.099998,55.48,{"date":2217,"open":2218,"high":2219,"low":1062,"close":410,"change":348,"percent_change":934,"volume":2220,"transactions":9,"vwap":410},"2025-09-05",56.94,57.69,197200,{"date":2222,"open":1137,"high":2214,"low":2223,"close":303,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":303},"2025-09-04",55.138,1.79,3.26,265600,{"date":2228,"open":2141,"high":1137,"low":2229,"close":2093,"change":256,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2093},"2025-09-03",54.225,0.57,240600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-02",56.07,56.095001,54.235,54.55,-2.11,-3.72,320800,{"date":2242,"open":2243,"high":366,"low":282,"close":1416,"change":1651,"percent_change":652,"volume":2244,"transactions":9,"vwap":1416},"2025-08-29",56.26,238200,{"date":2246,"open":1143,"high":470,"low":2109,"close":2247,"change":235,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-28",56.3,-0.55,305500,{"date":2251,"open":2252,"high":262,"low":2253,"close":394,"change":2118,"percent_change":2254,"volume":2255,"transactions":9,"vwap":394},"2025-08-27",54.88,54.57,3.06,253600,{"date":2257,"open":295,"high":2258,"low":2259,"close":1057,"change":748,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1057},"2025-08-26",55.571,54.615,-0.25,323400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1340,"percent_change":947,"volume":2268,"transactions":9,"vwap":2267},"2025-08-25",54.9,55.11,54.14,55.07,252200,{"date":2270,"open":2271,"high":2272,"low":1811,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-22",52.73,55.5,54.92,2.82,5.41,337300,{"date":2278,"open":1939,"high":2279,"low":2280,"close":2281,"change":974,"percent_change":225,"volume":2282,"transactions":9,"vwap":2281},"2025-08-21",52.63,51.91,52.099998,226000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":209,"change":136,"percent_change":1196,"volume":2288,"transactions":9,"vwap":209},"2025-08-20",52.59,53.205,52.32,198800,{"date":2290,"open":1811,"high":1185,"low":1307,"close":212,"change":423,"percent_change":155,"volume":2291,"transactions":9,"vwap":212},"2025-08-19",252900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2105,"percent_change":146,"volume":2298,"transactions":9,"vwap":2297},"2025-08-18",52.24,52.848,51.81,52.07,255200,{"date":2300,"open":1129,"high":2301,"low":2302,"close":1950,"change":193,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1950},"2025-08-15",53.44,52.080002,-1.77,325600,{"date":2306,"open":210,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-14",53.76,52.41,53.19,-1.47,-2.69,361900,{"date":2314,"open":1187,"high":2083,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-13",52.029999,54.66,2.22,4.23,468800,{"date":2321,"open":1650,"high":1179,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-12",49.715,52.44,3.76,7.72,814900,{"date":2328,"open":2329,"high":1605,"low":2330,"close":2331,"change":1787,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-11",46.92,46.57,48.68,6.22,809700,{"date":2335,"open":2336,"high":2337,"low":1506,"close":2338,"change":1146,"percent_change":452,"volume":2339,"transactions":9,"vwap":2338},"2025-08-08",46.099998,46.54,45.83,604400,{"date":2341,"open":1251,"high":1207,"low":2342,"close":2336,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2336},"2025-08-07",45.7,-5.52,-10.69,1175800,{"date":2347,"open":1428,"high":2348,"low":1940,"close":1940,"change":974,"percent_change":823,"volume":2349,"transactions":9,"vwap":1940},"2025-08-06",52.712,223900,{"date":2351,"open":1289,"high":2352,"low":2353,"close":2354,"change":652,"percent_change":1078,"volume":1843,"transactions":9,"vwap":2354},"2025-08-05",52.609,51.645,52.29,{"date":2356,"open":2357,"high":1300,"low":2358,"close":1321,"change":558,"percent_change":1970,"volume":2359,"transactions":9,"vwap":1321},"2025-08-04",51.6,51.367,195800,{"date":2361,"open":1289,"high":2362,"low":1207,"close":1194,"change":539,"percent_change":1535,"volume":2363,"transactions":9,"vwap":1194},"2025-08-01",52.14,291000,{"date":2365,"open":1299,"high":1322,"low":2366,"close":2367,"change":872,"percent_change":193,"volume":2368,"transactions":9,"vwap":2367},"2025-07-31",51.3,51.7,289100,{"date":2370,"open":2309,"high":2371,"low":2372,"close":2373,"change":1842,"percent_change":632,"volume":2374,"transactions":9,"vwap":2373},"2025-07-30",53.395,51.85,52.19,234500,{"date":2376,"open":2377,"high":1366,"low":2378,"close":2379,"change":548,"percent_change":847,"volume":2380,"transactions":9,"vwap":2379},"2025-07-29",53.46,53.11,53.24,207800,{"date":2382,"open":2073,"high":1366,"low":1997,"close":2040,"change":2383,"percent_change":1388,"volume":2384,"transactions":9,"vwap":2040},"2025-07-28",-0.52,162100,{"date":2386,"open":2301,"high":2014,"low":1108,"close":2014,"change":26,"percent_change":548,"volume":2387,"transactions":9,"vwap":2014},"2025-07-25",151500,{"date":2389,"open":1107,"high":2390,"low":2391,"close":2391,"change":1279,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-24",54.665,53.65,-2.15,168100,{"date":2395,"open":2396,"high":2093,"low":2397,"close":1394,"change":2398,"percent_change":116,"volume":2399,"transactions":9,"vwap":1394},"2025-07-23",54.82,54.0099983,0.39,165300,{"date":2401,"open":2015,"high":1396,"low":2015,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-07-22",54.44,2.05,3.91,299000,{"date":2407,"open":2020,"high":2408,"low":2409,"close":1426,"change":1050,"percent_change":1585,"volume":2410,"transactions":9,"vwap":1426},"2025-07-21",54.385,52.3,239900,{"date":2412,"open":2413,"high":2414,"low":42,"close":2415,"change":337,"percent_change":1651,"volume":2416,"transactions":9,"vwap":2415},"2025-07-18",52.51,52.685,52.48,391100,{"date":2418,"open":2419,"high":1434,"low":1201,"close":2354,"change":2420,"percent_change":1664,"volume":2421,"transactions":9,"vwap":2354},"2025-07-17",53.8,-1.7,542000,{"date":2423,"open":2143,"high":2424,"low":2425,"close":1374,"change":1000,"percent_change":1000,"volume":2094,"transactions":9,"vwap":1374},"2025-07-16",55.49,53.16,{"date":2427,"open":1010,"high":1784,"low":2428,"close":1374,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1374},"2025-07-15",53.9,-2.24,-3.98,514900,{"date":2433,"open":304,"high":274,"low":2434,"close":2435,"change":1500,"percent_change":77,"volume":2436,"transactions":9,"vwap":2435},"2025-07-14",55.694,56.23,235700,{"date":2438,"open":2148,"high":1084,"low":2439,"close":507,"change":846,"percent_change":2440,"volume":2441,"transactions":9,"vwap":507},"2025-07-11",55.18,0.14,228700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":558,"percent_change":1209,"volume":2448,"transactions":9,"vwap":2447},"2025-07-10",55.75,56.905,55.742,56.029999,232400,{"date":2450,"open":315,"high":2247,"low":234,"close":2444,"change":558,"percent_change":1209,"volume":2451,"transactions":9,"vwap":2444},"2025-07-09",188500,{"date":2453,"open":2454,"high":1416,"low":1046,"close":2455,"change":1196,"percent_change":256,"volume":2456,"transactions":9,"vwap":2455},"2025-07-08",55.43,55.47,301900,{"date":2458,"open":2459,"high":439,"low":2460,"close":2461,"change":1663,"percent_change":1896,"volume":2462,"transactions":9,"vwap":2461},"2025-07-07",56.51,55.23,55.3,208200,{"date":2464,"open":973,"high":554,"low":262,"close":422,"change":1145,"percent_change":1301,"volume":2465,"transactions":9,"vwap":422},"2025-07-03",144100,{"date":2467,"open":2272,"high":2468,"low":1137,"close":2469,"change":2470,"percent_change":162,"volume":2471,"transactions":9,"vwap":2469},"2025-07-02",57.14,57.07,0.38,230500,{"date":2473,"open":2396,"high":2474,"low":2078,"close":2183,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2183},"2025-07-01",57.62,1.47,2.66,290600,{"date":2479,"open":346,"high":1151,"low":2480,"close":2084,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2084},"2025-06-30",54.22,-1.9,-3.33,475800,{"date":2485,"open":986,"high":2486,"low":303,"close":2487,"change":296,"percent_change":1072,"volume":2488,"transactions":9,"vwap":2487},"2025-06-27",58.554,57.12,437500,{"date":2490,"open":384,"high":2491,"low":1084,"close":2492,"change":155,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-26",57.97,57.93,2.06,233900,{"date":2496,"open":915,"high":915,"low":366,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-25",56.76,-2.14,-3.63,321100,{"date":2502,"open":2503,"high":1769,"low":2503,"close":1792,"change":2504,"percent_change":155,"volume":1615,"transactions":9,"vwap":1792},"2025-06-24",58.39,0.68,{"date":2506,"open":471,"high":2507,"low":439,"close":2508,"change":58,"percent_change":256,"volume":2509,"transactions":9,"vwap":2508},"2025-06-23",58.267,58.22,231600,{"date":2511,"open":2512,"high":2513,"low":365,"close":2514,"change":1340,"percent_change":1501,"volume":2515,"transactions":9,"vwap":2514},"2025-06-20",58.29,58.66,58.040001,441800,{"date":2517,"open":374,"high":2518,"low":1143,"close":980,"change":1631,"percent_change":2224,"volume":2519,"transactions":9,"vwap":980},"2025-06-18",58.34,200500,{"date":2521,"open":525,"high":2522,"low":2523,"close":1093,"change":622,"percent_change":762,"volume":2524,"transactions":9,"vwap":1093},"2025-06-17",57.58,56.505,250300,{"date":2526,"open":439,"high":2527,"low":2528,"close":2529,"change":1566,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-16",58.115,56.95,57.24,1.58,251000,{"date":2533,"open":2534,"high":2535,"low":1055,"close":2536,"change":1645,"percent_change":2184,"volume":2537,"transactions":9,"vwap":2536},"2025-06-13",56.45,57.075001,56.35,228800,{"date":2539,"open":2469,"high":537,"low":2540,"close":2541,"change":1543,"percent_change":2542,"volume":1494,"transactions":9,"vwap":2541},"2025-06-12",56.58,56.88,-0.61,{"date":2544,"open":547,"high":2545,"low":364,"close":2546,"change":2440,"percent_change":778,"volume":2547,"transactions":9,"vwap":2546},"2025-06-11",58.49,57.23,233100,{"date":2549,"open":2218,"high":980,"low":480,"close":2202,"change":1508,"percent_change":116,"volume":2550,"transactions":9,"vwap":2202},"2025-06-10",290500,{"date":2552,"open":1142,"high":2553,"low":1127,"close":461,"change":1812,"percent_change":2554,"volume":2555,"transactions":9,"vwap":461},"2025-06-09",56.96,2.42,200700,{"date":2557,"open":2558,"high":1142,"low":2559,"close":1797,"change":106,"percent_change":1631,"volume":2560,"transactions":9,"vwap":1797},"2025-06-06",55.46,54.998,143500,{"date":2562,"open":2439,"high":2424,"low":2563,"close":2564,"change":236,"percent_change":763,"volume":2565,"transactions":9,"vwap":2564},"2025-06-05",54.538,54.78,160200,{"date":2567,"open":2424,"high":2568,"low":234,"close":1797,"change":1827,"percent_change":1544,"volume":2569,"transactions":9,"vwap":1797},"2025-06-04",55.969,232100,{"date":2571,"open":1123,"high":2129,"low":2419,"close":2572,"change":1324,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-03",55.74,2.75,273500,{"date":2576,"open":2577,"high":1029,"low":2578,"close":1123,"change":1388,"percent_change":568,"volume":2579,"transactions":9,"vwap":1123},"2025-06-02",54.95,53.83,208400,{"date":2581,"open":263,"high":2582,"low":1031,"close":2084,"change":367,"percent_change":413,"volume":2583,"transactions":9,"vwap":2084},"2025-05-30",55.79,233400,{"date":2585,"open":1136,"high":439,"low":1046,"close":2155,"change":590,"percent_change":621,"volume":2586,"transactions":9,"vwap":2155},"2025-05-29",184900,{"date":2588,"open":480,"high":2589,"low":2590,"close":1064,"change":1041,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1064},"2025-05-28",56.936,55.655,-1.52,180800,{"date":2594,"open":2595,"high":1143,"low":2596,"close":271,"change":739,"percent_change":500,"volume":2597,"transactions":9,"vwap":271},"2025-05-27",56.099998,55.57,253300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":981,"percent_change":481,"volume":2604,"transactions":9,"vwap":2603},"2025-05-23",54.8,55.7,54.3,55.53,147300,{"date":2606,"open":2455,"high":2607,"low":2600,"close":2608,"change":847,"percent_change":2609,"volume":936,"transactions":9,"vwap":2608},"2025-05-22",56.048,55.54,0.23,{"date":2611,"open":499,"high":2612,"low":2117,"close":998,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":998},"2025-05-21",56.82,-1.65,-2.89,290300,{"date":2617,"open":324,"high":557,"low":324,"close":999,"change":2618,"percent_change":136,"volume":2619,"transactions":9,"vwap":999},"2025-05-20",0.05,194800,{"date":2621,"open":2622,"high":2202,"low":2444,"close":2623,"change":2618,"percent_change":136,"volume":2624,"transactions":9,"vwap":2623},"2025-05-19",55.83,57.0099983,181500,{"date":2626,"open":519,"high":2627,"low":346,"close":2553,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2553},"2025-05-16",57.49,1.51,2.72,272900,{"date":2632,"open":2633,"high":2582,"low":223,"close":232,"change":847,"percent_change":2609,"volume":2634,"transactions":9,"vwap":232},"2025-05-15",55.32,228000,{"date":2636,"open":1029,"high":2447,"low":2577,"close":2633,"change":1145,"percent_change":1146,"volume":2637,"transactions":9,"vwap":2633},"2025-05-14",243000,{"date":2639,"open":1055,"high":2640,"low":1442,"close":2455,"change":1696,"percent_change":1065,"volume":2641,"transactions":9,"vwap":2455},"2025-05-13",56.581,158900,{"date":2643,"open":2210,"high":2644,"low":2645,"close":325,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":325},"2025-05-12",57.71,55.51,1.27,2.33,237100,{"date":2650,"open":282,"high":2651,"low":2652,"close":2653,"change":1842,"percent_change":600,"volume":2654,"transactions":9,"vwap":2653},"2025-05-09",56.15,54.515,54.61,193200,{"date":2656,"open":1143,"high":2202,"low":2657,"close":1128,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":1128},"2025-05-08",54.475,2.29,4.29,331700,{"date":2662,"open":112,"high":2663,"low":2664,"close":2007,"change":2665,"percent_change":386,"volume":2666,"transactions":9,"vwap":2007},"2025-05-07",54.16,52.886,0.37,495800,{"date":2668,"open":1114,"high":2143,"low":2669,"close":1152,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":1152},"2025-05-06",52.76,-1.73,-3.16,275700,{"date":2674,"open":2675,"high":2272,"low":1099,"close":2676,"change":1086,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-05-05",55.27,54.73,-1.99,193700,{"date":2680,"open":1128,"high":2681,"low":998,"close":1142,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":1142},"2025-05-02",56.377,0.85,1.55,260900,{"date":2686,"open":2687,"high":295,"low":2688,"close":2131,"change":2504,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2131},"2025-05-01",54.72,53.93,1.25,236600,{"date":2692,"open":1289,"high":2693,"low":1742,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-04-30",54.79,54.31,1.56,2.96,459800,{"date":2699,"open":1313,"high":2700,"low":1298,"close":2015,"change":1731,"percent_change":1087,"volume":2701,"transactions":9,"vwap":2015},"2025-04-29",53.725,332700,{"date":2703,"open":1185,"high":1037,"low":2285,"close":2704,"change":1485,"percent_change":1508,"volume":2705,"transactions":9,"vwap":2704},"2025-04-28",53.78,138000,{"date":2707,"open":2378,"high":2708,"low":2709,"close":2710,"change":58,"percent_change":338,"volume":2711,"transactions":9,"vwap":2710},"2025-04-25",53.75,52.436,53.56,137300,{"date":2713,"open":1395,"high":2714,"low":2124,"close":1172,"change":2715,"percent_change":1849,"volume":2716,"transactions":9,"vwap":1172},"2025-04-24",53.67,1.6,219100,{"date":185,"open":2704,"high":2039,"low":1312,"close":2718,"change":2719,"percent_change":2239,"volume":2720,"transactions":9,"vwap":2718},51.78,-2,206700]