[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDS":3,"homepage-market-summary":30,"stock-historical-PDS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PDS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Precision Drilling Corporation","NYSE",null,"Common Stock","Precision Drilling Corp is a provider of contract drilling, completion, and production services to oil and natural gas exploration and production companies in Canada, the United States, and certain international locations. The company operates through two industry segments: Contract Drilling Services, which generates maximum revenue and includes drilling rigs, procurement and distribution of oilfield supplies, and the manufacture, sale, and repair of drilling equipment; and Completion and Production Services, which includes service rigs, oilfield equipment rental, and camp services. The company generates the majority of its revenue from the United States.","5,245",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.56,84.34,86.28,81.86,84.72,-1.16,-1.37,142484.474002,3588,83.7136,103.8,53.42,108024.34688521913,59.8,7518,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},39.67,102879,37550811.06819,94.33,"2025-04-25",[183,184,193,204,215,225,236,247,256,267,277,286,296,306,317,327,338,348,359,369,378,388,399,410,421,432,442,452,462,473,483,492,503,514,524,535,545,556,567,578,588,598,609,620,631,641,652,662,673,683,694,704,714,725,736,746,756,766,775,783,789,796,803,811,819,825,833,842,850,857,866,874,883,891,900,906,915,923,931,940,949,957,966,974,982,990,998,1006,1014,1021,1030,1038,1046,1054,1063,1071,1077,1085,1094,1102,1110,1118,1125,1134,1142,1148,1156,1164,1171,1180,1189,1197,1205,1214,1223,1229,1236,1244,1251,1259,1267,1274,1282,1290,1296,1304,1310,1318,1325,1332,1339,1347,1355,1363,1372,1379,1385,1393,1401,1409,1417,1424,1431,1440,1447,1454,1460,1468,1474,1481,1488,1493,1500,1507,1515,1523,1530,1538,1545,1551,1559,1568,1575,1582,1590,1597,1604,1610,1617,1622,1631,1640,1647,1656,1663,1672,1678,1687,1694,1701,1708,1714,1720,1726,1732,1739,1748,1756,1763,1772,1780,1787,1794,1800,1807,1813,1820,1826,1835,1843,1851,1859,1866,1873,1880,1888,1896,1903,1909,1915,1921,1928,1935,1943,1951,1956,1964,1972,1980,1988,1995,2002,2009,2018,2025,2033,2040,2046,2054,2060,2068,2075,2084,2091,2098,2102,2108,2115,2120,2126,2134,2142,2149,2157,2164,2171,2177,2182,2188,2195,2203,2209,2215,2219,2225,2233,2238,2244,2251,2258,2265,2271,2278,2284,2289,2295,2303,2311,2318,2324,2330,2336,2340,2347,2354,2361,2368,2374,2378,2382,2388,2395,2399,2405,2413,2421,2428,2433,2442,2448,2456,2462,2469,2477,2484,2489,2496,2503,2510,2518,2525,2532,2538,2543,2551,2559,2566,2573,2579,2586,2593,2599,2607,2614,2622,2629,2637,2643,2650,2658,2666,2672,2679,2686,2693,2701,2709,2716,2724,2730,2736,2743,2750,2757,2763,2772,2781,2788,2796,2805,2813,2819,2827,2834,2840,2846,2854,2861,2868,2874,2881,2886,2892,2900,2908,2916,2925,2930,2936,2943,2949,2954,2960,2966,2973],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",87.87,88.19,-3.5,-3.97,136240.961619,4520,86.3026,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",85.63,89.615,83.7,88.22,3.31,3.9,110419.350914,4000,87.3438,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",83.22,85.2,82.3617,84.91,1.11,1.32,155474.746403,3782,84.1002,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",81.58,83.8,81.5,3.22,4,130782.260326,3415,82.8363,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",79.83,82.12,79.05,80.58,1.34,1.69,170438.504011,4309,80.8494,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",78.81,79.89,78.42,79.24,-1.17,-1.46,92322.638164,2918,79.3331,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":243,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",83.14,80.29,80.41,-1.78,113478.589181,3254,81.0558,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",82.47,82.85,81.24,81.87,-1.4,-1.68,68171.613339,2881,82.4088,{"date":268,"open":269,"high":270,"low":258,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",83.62,84.32,83.27,0.6,0.73,63429.49684,2354,83.521,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":52,"percent_change":81,"volume":283,"transactions":284,"vwap":285},"2026-09-23",82.87,84.22,82.4,82.67,80317.778753,2531,83.2568,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":167,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",83.06,84.78,82.4638,83.33,-0.82,52169.299358,2337,83.7327,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",86.17,82.88,84.02,-3.63,-4.14,121348.745173,3347,83.9759,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",86.82,88.05,86.365,87.65,0.59,0.68,101815.071561,2473,87.4978,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":111,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",87.01,88.36,86.27,87.06,1.2,73072.439243,2797,87.2477,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",88.27,88.605,85.29,86.03,-3.44,-3.84,116725.154405,2980,87.0813,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",87.26,89.8,89.47,2.97,3.43,133140.194792,3308,88.8917,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",90.55,90.685,85.8046,86.5,-3.27,-3.64,119704.884207,3629,86.9189,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",88.08,90.09,89.77,0.51,0.57,203924.820265,3133,89.5433,{"date":370,"open":371,"high":371,"low":198,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",92.35,89.26,-0.68,-0.76,64191.385145,2695,89.3781,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":373,"volume":385,"transactions":386,"vwap":387},"2026-09-09",91.72,92.1,89.27,89.94,-0.62,53910.53492,2064,90.0657,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",92.07,92.5,89.98,90.56,0.64,0.71,56735.100306,2649,90.9472,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",91.03,92.19,88.93,89.92,-2.4,-2.6,79329.046636,3250,89.8649,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",94.24,94.27,91.76,92.32,-1.64,-1.75,98910.272277,2550,92.5488,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",91.96,94.58,90.92,93.96,1.64,1.78,101865.991279,3117,93.5464,{"date":433,"open":434,"high":435,"low":436,"close":415,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",91.8,92.94,91.05,0.61,0.67,70232.211095,3006,92.2963,{"date":443,"open":391,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",93.19,90.64,91.71,1.56,1.73,81155.715855,3353,91.7716,{"date":453,"open":454,"high":436,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",90.85,89.5573,90.15,-0.17,-0.19,111743.555719,4332,90.2733,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",86.67,90.445,86.495,90.32,3.73,4.31,85394.699853,4856,89.178,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",87.93,85.55,86.59,-0.57,-0.65,69325.318297,3788,86.6345,{"date":484,"open":485,"high":361,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",85.8,87.16,-0.52,-0.59,86318.636889,2707,87.1779,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",90.21,90.49,86.19,87.68,-4.01,-4.37,106812.575117,3062,87.6372,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",89.74,92.62,88.4501,91.69,2.57,2.88,156230.6641,4141,91.1838,{"date":515,"open":516,"high":350,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",88.98,87.6625,89.12,1.13,1.28,121592.159142,4442,88.985,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",89.58,89.86,87.735,87.99,-0.33,-0.37,57558.267995,2396,88.4619,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":530,"volume":542,"transactions":543,"vwap":544},"2026-08-18",88.65,89.905,87.88,88.32,-0.29,79612.387014,2666,88.6189,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",85.56,88.76,84.86,88.61,3.98,4.7,115862.63943,5952,87.85,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",83.77,85.38,83.455,84.63,1.77,2.14,124898.97715,4460,84.472,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",81.8,84.395,81.704,82.86,-0.93,-1.11,141142.843756,3679,83.1614,{"date":579,"open":580,"high":218,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",82.22,81.61,83.79,0.77,0.93,83660.456062,3628,83.1557,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",81.26,83.38,83.02,1.63,2,88599.797855,3917,82.7834,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",77.55,81.8531,77.22,81.39,5.64,7.45,242035.773094,5490,80.0429,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",76.02,77.28,75.44,75.75,-1.18,-1.53,99605.092581,3003,76.267,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",76.37,78.58,75.65,76.93,2.04,2.72,149781.322656,4243,77.2191,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",77.05,74.53,74.89,-1.26,-1.65,98410.786415,3275,75.1386,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",75.97,77.875,75.8,76.15,-1.34,-1.73,136665.364693,4475,76.3992,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":157,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",75.56,77.79,75.445,77.49,-0.31,107751.679672,4053,77.3327,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",76.97,78.65,76.33,77.73,1.54,2.02,89078.84139,3482,77.605,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",73.56,76.79,76.19,3.07,4.2,128993.067976,4773,75.5399,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",79.08,79.72,71.92,73.12,-5.15,-6.58,263255.597055,7755,73.4018,{"date":695,"open":686,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",80.15,78.02,78.27,-1.97,-2.46,100363.821508,4055,78.6827,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":499,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",82.17,83.91,80.1,80.24,-5.16,111718.453902,4099,81.1056,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",84.71,86.7,84.175,84.61,-1.07,-1.25,64361.687953,2809,85.0397,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",86.93,88.31,84.855,85.68,0.14,0.16,77198.712423,2977,85.7536,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":111,"volume":743,"transactions":744,"vwap":745},"2026-07-22",85.58,86.91,85.28,85.54,0.87,57588.862371,2151,85.8043,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",83.42,84.67,82.56,2.3,2.79,70724.625316,3650,83.9406,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":65,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",83.09,83.72,82.18,82.37,-1.54,54833.120737,2689,82.8566,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",82.71,83.68,81.53,83.66,1.87,2.29,60200,{"date":776,"open":777,"high":206,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",81.97,81.36,81.79,-0.16,-0.2,62900,{"date":784,"open":759,"high":759,"low":785,"close":786,"change":787,"percent_change":720,"volume":788,"transactions":9,"vwap":786},"2026-07-15",79.85,81.95,-0.89,84600,{"date":790,"open":791,"high":740,"low":792,"close":793,"change":488,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-14",83.43,81.84,82.84,-0.71,98200,{"date":797,"open":798,"high":799,"low":798,"close":791,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":791},"2026-07-13",82,84.25,3.09,3.85,101300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":150,"volume":810,"transactions":9,"vwap":808},"2026-07-10",81.31,81.51,79.64,80.34,-0.28,70900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":81,"volume":818,"transactions":9,"vwap":816},"2026-07-09",80.63,81.27,79.39,80.62,-0.64,103200,{"date":820,"open":821,"high":217,"low":821,"close":590,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":590},"2026-07-08",79.73,2.83,3.61,114000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":752,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-07",76.88,78.95,76,78.43,3.69,75100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",76.25,78.13,75.22,75.64,-0.05,-0.07,78800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":365,"volume":849,"transactions":9,"vwap":847},"2026-07-02",75.98,77.050003,75,75.69,0.43,76800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":262,"percent_change":856,"volume":788,"transactions":9,"vwap":855},"2026-07-01",76.74,78,74.57,75.26,-1.83,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",77.76,78.34,76.45,76.66,-0.18,-0.23,119300,{"date":867,"open":667,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",79.29,76.73,76.84,-0.8,-1.03,70100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",78.4,79.089996,77.26,77.64,-1.52,-1.92,59100,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",76.89,79.34,79.16,1.6,2.06,80900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",81.29,81.73,77.12,77.56,-5.82,-6.98,134500,{"date":901,"open":902,"high":903,"low":904,"close":591,"change":52,"percent_change":81,"volume":905,"transactions":9,"vwap":591},"2026-06-23",83.16,84.07,83.07,68800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",83.95,84.54,82.059998,84.040001,0.31,0.37,76500,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",85.12,81.69,83.73,-2.14,-2.49,104900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":637,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-17",87.28,88.92,85.31,85.87,-1.89,100800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",88.050003,89.55,86.72,87.52,-1.99,-2.22,94100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",90.33,91.66,88.47,89.51,-6.36,-6.63,166000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":478,"volume":956,"transactions":9,"vwap":954},"2026-06-12",96.26,97.83,94.66,95.87,-0.55,74200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",97.82,98.019997,94.62,96.42,0.38,0.4,184300,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",94.76,97.9,96.040001,2.18,2.32,148200,{"date":975,"open":976,"high":977,"low":380,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",96.22,96.91,93.86,-3.35,-3.45,87200,{"date":983,"open":424,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",98.31,93.29,97.21,4.21,4.53,127000,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",98.29,92.2,93,-5.66,-5.74,112500,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",93.68,99.78,98.66,3.65,3.84,94800,{"date":1007,"open":1008,"high":1009,"low":371,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",94.15,96.080002,95.010002,1.95,2.1,77300,{"date":1015,"open":1016,"high":978,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",91.43,93.059998,0.75,0.81,85300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",90.83,93.2,90.69,92.31,2.91,3.26,109500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":871,"volume":1037,"transactions":9,"vwap":1035},"2026-05-29",89.59,90.54,88.42,89.4,-0.72,64400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":273,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",90.39,91.85,89.48,90.12,0.82,87300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",91.34,88.96,89.39,-3.34,-3.6,110000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",93.56,96.48,92.49,92.73,-4.26,-4.39,134400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-05-22",95.31,96.99,94.55,0.69,0.72,64300,{"date":1072,"open":1073,"high":1001,"low":1074,"close":1075,"change":417,"percent_change":252,"volume":1076,"transactions":9,"vwap":1075},"2026-05-21",99.35,94.72,96.3,67600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-20",99.9,101.99,97.43,98.050003,-2.12,106700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-19",97.29,101.44,96,100.17,3.17,3.27,150600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":594,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-18",94.13,98.13,94.099998,97,2.11,160200,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",95.14,92.84,95,0.98,1.04,56900,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",92.6,94.44,94.019997,1.08,1.16,62500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":435,"change":157,"percent_change":1123,"volume":1124,"transactions":9,"vwap":435},"2026-05-13",93.16,93.72,91.82,-0.26,76700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",92.15,93.58,90.89,93.18,1.12,1.22,160000,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",89.07,92.67,92.059998,4.27,4.86,124300,{"date":1143,"open":526,"high":341,"low":1144,"close":1145,"change":920,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",87.77,87.79,-2.38,77400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":252,"volume":1155,"transactions":9,"vwap":1153},"2026-05-07",90.19,90.99,87.74,89.93,-1.63,156800,{"date":1157,"open":1158,"high":1059,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",91.59,91.14,91.56,-3.67,-3.85,112200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":162,"percent_change":1123,"volume":1170,"transactions":9,"vwap":1169},"2026-05-05",94.71,95.9,93.61,95.23,117200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",95.2,96.36,93.49,95.48,0.84,0.89,177900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",92.89,96.13,92.43,94.64,1.31,1.4,99400,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",97.8,90.77,93.33,-8.4,-8.26,256900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":343,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",99.75,102.45,99.23,101.73,2.93,161500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",97.93,99.48,97.019997,98.8,2.15,2.22,98400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-27",96.11,97.56,95.47,96.65,1.51,1.59,86600,{"date":1224,"open":1225,"high":1173,"low":1226,"close":1104,"change":800,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1104},"2026-04-24",91.68,89.35,3.36,142200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1227,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",89.21,92.050003,89.010002,3.79,116900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":510,"volume":1243,"transactions":9,"vwap":1241},"2026-04-22",87.11,88.82,87.089996,88.69,2.48,79400,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",83.89,86.21,2.92,3.51,147100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":101,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-20",84.14,85.43,83,83.29,-0.36,154900,{"date":1260,"open":1261,"high":1262,"low":760,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-17",87.23,87.86,83.59,-5.14,-5.79,186500,{"date":1268,"open":926,"high":1129,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-16",88.29,88.73,-0.6,-0.67,114400,{"date":1275,"open":1276,"high":1277,"low":728,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-15",89.7,90.46,89.33,-0.63,-0.7,105300,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",92.8,89.31,89.96,-3.01,-3.24,139300,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1018,"percent_change":1019,"volume":1295,"transactions":9,"vwap":1294},"2026-04-13",92.51,94.93,92.97,70500,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-10",91.73,93.35,92.22,-0.39,-0.42,87000,{"date":1305,"open":1168,"high":1306,"low":1307,"close":1308,"change":1279,"percent_change":373,"volume":1309,"transactions":9,"vwap":1308},"2026-04-09",95.040001,91.97,92.61,89600,{"date":1311,"open":445,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-08",93.41,88.55,93.24,-2.36,-2.47,196200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":438,"percent_change":395,"volume":1324,"transactions":9,"vwap":1323},"2026-04-07",95.66,97.19,94.010002,95.6,105000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1293,"change":1330,"percent_change":72,"volume":1331,"transactions":9,"vwap":1293},"2026-04-06",93.63,95.36,92.72,0.44,107600,{"date":1333,"open":1216,"high":1334,"low":978,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",96.97,94.49,1.24,1.33,202400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":689,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-01",97.54,98.07,92.27,93.25,-5.23,141400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-31",98.39,101.9,96.14,98.4,0.1,168900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":921,"volume":1362,"transactions":9,"vwap":1360},"2026-03-30",102.31,102.66,97.79,98.3,-2.51,118900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",102.27,103.14,100.32,100.81,-0.88,-0.87,148600,{"date":1373,"open":1374,"high":25,"low":1375,"close":1376,"change":1377,"percent_change":1123,"volume":1378,"transactions":9,"vwap":1376},"2026-03-26",102.38,101.27,101.69,-0.27,77500,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":71,"percent_change":71,"volume":1384,"transactions":9,"vwap":1383},"2026-03-25",100.99,102.89,101.96,79500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-24",101.07,103.43,100.72,101.89,1.66,95300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1221,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-23",95.91,101.21,93.57,100.23,1.61,152500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1330,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-20",97.73,99.14,96.71,98.64,0.45,277400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-19",96.010002,101.5,98.2,2.08,2.16,360200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1220,"percent_change":888,"volume":1423,"transactions":9,"vwap":1422},"2026-03-18",94.85,97.13,94,96.12,185800,{"date":1425,"open":978,"high":1426,"low":978,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-17",95.82,94.61,1.7,1.83,123400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-16",92.42,94.86,91.33,92.91,0.49,0.53,112900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1433,"change":1445,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1433},"2026-03-13",91.54,93.099998,90.66,0.05,89500,{"date":1448,"open":1449,"high":1121,"low":1450,"close":1451,"change":1452,"percent_change":574,"volume":1453,"transactions":9,"vwap":1451},"2026-03-12",93.44,91.45,92.37,-1.04,135400,{"date":1455,"open":1456,"high":1327,"low":1457,"close":1312,"change":1458,"percent_change":1414,"volume":1459,"transactions":9,"vwap":1312},"2026-03-11",91.53,90.29,1.9,118200,{"date":1461,"open":1462,"high":1017,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-10",91.5,90.4,91.51,0.17,0.19,264100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1048,"change":427,"percent_change":1429,"volume":1473,"transactions":9,"vwap":1048},"2026-03-09",89.64,93.89,88.63,284600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1276,"change":448,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1276},"2026-03-06",88.33,90.59,87.22,1.97,240600,{"date":1482,"open":1483,"high":1136,"low":1484,"close":1485,"change":1486,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-05",88.81,86.2,87.97,-0.03,156000,{"date":1489,"open":1490,"high":934,"low":1490,"close":1491,"change":394,"percent_change":273,"volume":1492,"transactions":9,"vwap":1491},"2026-03-04",87,88,240400,{"date":1494,"open":1495,"high":1278,"low":927,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-03",89.089996,87.36,-1.85,-2.07,228400,{"date":1501,"open":1231,"high":1502,"low":1503,"close":1231,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1231},"2026-03-02",91.3,87.5,2.27,2.61,196900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":174,"volume":1514,"transactions":9,"vwap":1512},"2026-02-27",86.34,87.49,85.83,86.94,0.86,153900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":384,"volume":1522,"transactions":9,"vwap":1520},"2026-02-26",85.61,87.34,85.27,86.080002,-0.54,80100,{"date":1524,"open":1491,"high":1491,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-25",85.62,86.62,-1.06,-1.21,58300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":497,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":497},"2026-02-24",88.28,88.51,86.84,0.24,0.27,79700,{"date":1539,"open":540,"high":363,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-23",86.099998,87.44,-0.84,-0.95,94400,{"date":1546,"open":728,"high":1547,"low":1548,"close":1532,"change":1528,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1532},"2026-02-20",90.13,87.059998,-1.35,93100,{"date":1552,"open":1553,"high":1554,"low":1241,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",90.3,92.4,89.49,0.41,0.46,198900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-18",88.12,89.38,87.53,89.080002,1.96,2.25,169800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":864,"percent_change":1123,"volume":1574,"transactions":9,"vwap":1573},"2026-02-17",86.51,89.3,85.71,87.12,212700,{"date":1576,"open":1577,"high":1262,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-13",82.27,87.35,4.4,5.3,234300,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-12",91.99,81.15,82.95,-6.99,-7.77,301900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":383,"change":627,"percent_change":1595,"volume":1596,"transactions":9,"vwap":383},"2026-02-11",88.64,90.35,87.59,3.12,152100,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1478,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1478},"2026-02-10",88.46,86,-0.97,-1.1,116000,{"date":1605,"open":311,"high":1606,"low":311,"close":187,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":187},"2026-02-09",89.61,1.02,1.17,163200,{"date":1611,"open":1612,"high":1491,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-06",83.65,87.17,4.14,4.99,110400,{"date":1618,"open":282,"high":1612,"low":1619,"close":1620,"change":871,"percent_change":1543,"volume":1621,"transactions":9,"vwap":1620},"2026-02-05",80.84,83.029999,105700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-04",81.98,84.3,81.029999,83.83,1.98,2.42,112700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-03",80.040001,82.089996,79.81,81.85,2.4,3.02,75400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":541,"percent_change":1257,"volume":1646,"transactions":9,"vwap":1645},"2026-02-02",77.63,80.17,77.34,79.45,69700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-30",81,81.56,78.099998,79.74,-1.76,-2.16,83600,{"date":1657,"open":1658,"high":894,"low":1659,"close":219,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":219},"2026-01-29",80,79.21,2.64,3.35,125100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-28",79,79.68,77.77,78.86,-0.06,-0.08,144000,{"date":1673,"open":836,"high":1674,"low":836,"close":1675,"change":1676,"percent_change":519,"volume":1677,"transactions":9,"vwap":1675},"2026-01-27",79.87,78.92,0.88,103400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-26",77.42,78.18,76.5,78.040001,1.58,2.07,44400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":438,"percent_change":1676,"volume":1693,"transactions":9,"vwap":1692},"2026-01-23",76.85,77.81,76.31,76.46,81300,{"date":1695,"open":1696,"high":1682,"low":855,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-22",76.28,75.79,-0.86,-1.12,52800,{"date":1702,"open":1703,"high":845,"low":1704,"close":1705,"change":1706,"percent_change":1234,"volume":1707,"transactions":9,"vwap":1705},"2026-01-21",74.88,74.31,76.65,2.8,110600,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":780,"percent_change":38,"volume":1713,"transactions":9,"vwap":1712},"2026-01-20",73.59,75.53,73.85,73500,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1257,"percent_change":106,"volume":1719,"transactions":9,"vwap":1718},"2026-01-16",74.68,73.18,74.010002,48900,{"date":1721,"open":1722,"high":846,"low":1723,"close":1724,"change":1279,"percent_change":1542,"volume":1725,"transactions":9,"vwap":1724},"2026-01-15",74.21,73.67,74.37,44600,{"date":1727,"open":1728,"high":1729,"low":1728,"close":846,"change":211,"percent_change":1730,"volume":1731,"transactions":9,"vwap":846},"2026-01-14",74.42,76.59,1.79,77800,{"date":1733,"open":1734,"high":1703,"low":1735,"close":1736,"change":1737,"percent_change":1092,"volume":1738,"transactions":9,"vwap":1736},"2026-01-13",71.99,71.81,73.68,2.33,76000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-12",71.41,71.9,70.82,71.35,0.08,0.11,59200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1452,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-09",73.080002,73.26,70.92,71.27,-1.44,76400,{"date":1757,"open":1758,"high":1759,"low":1743,"close":1760,"change":1761,"percent_change":1660,"volume":1762,"transactions":9,"vwap":1760},"2026-01-08",71.12,73.19,72.31,1.86,66800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-07",71.67,72.51,70,70.45,-1.19,-1.66,59900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":840,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-06",72.7,73.88,71.010002,71.64,-0.1,86400,{"date":1781,"open":846,"high":1782,"low":1783,"close":1784,"change":699,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-05",75.25,71.18,71.71,-2.67,117300,{"date":1788,"open":1789,"high":1704,"low":1790,"close":1736,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1736},"2026-01-02",71.85,71.22,1.8,2.5,85600,{"date":1795,"open":1796,"high":1797,"low":1744,"close":1798,"change":863,"percent_change":162,"volume":1799,"transactions":9,"vwap":1798},"2025-12-31",72,72.54,71.88,40300,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":626,"volume":1806,"transactions":9,"vwap":1804},"2025-12-30",71.059998,72.34,72.059998,1.44,65500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":211,"percent_change":1458,"volume":1812,"transactions":9,"vwap":1811},"2025-12-29",69.53,71.25,70.62,65400,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":384,"volume":1819,"transactions":9,"vwap":1817},"2025-12-26",69.83,68.85,69.3,-0.43,24400,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1437,"percent_change":395,"volume":1825,"transactions":9,"vwap":1824},"2025-12-24",68.9,70.14,69.73,51100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-23",68.54,69.37,67.74,69.24,0.94,1.38,62400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":243,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-22",70.48,71.63,68.050003,68.3,-2.09,104300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1213,"transactions":9,"vwap":1848},"2025-12-19",69.17,70.77,69.16,69.76,0.66,0.96,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":888,"volume":1858,"transactions":9,"vwap":1856},"2025-12-18",68.84,69.32,67.68,69.099998,1.09,102700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1513,"percent_change":520,"volume":1865,"transactions":9,"vwap":1864},"2025-12-17",67.95,68.13,66.9,68.010002,103000,{"date":1867,"open":1855,"high":1868,"low":1869,"close":1870,"change":20,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-16",68.040001,66.44,67.15,-1.7,185900,{"date":1874,"open":1847,"high":1875,"low":1876,"close":1877,"change":116,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-15",69.31,67.72,68.31,-0.47,91400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":405,"volume":1887,"transactions":9,"vwap":1885},"2025-12-12",70.080002,71.38,68.14,68.63,-1.69,116600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1271,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-11",70.040001,71.77,69.68,70.32,-0.85,152000,{"date":1897,"open":1815,"high":1898,"low":1899,"close":1752,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1752},"2025-12-10",71.040001,67.87,1.23,1.76,83200,{"date":1904,"open":1899,"high":1905,"low":1899,"close":1906,"change":1907,"percent_change":1908,"volume":873,"transactions":9,"vwap":1906},"2025-12-09",69.75,69.69,1.65,2.43,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1868,"change":38,"percent_change":116,"volume":1914,"transactions":9,"vwap":1868},"2025-12-08",67.89,69.56,67.45,95200,{"date":1916,"open":1863,"high":1917,"low":1863,"close":1918,"change":1857,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-05",69.61,68.26,1.62,85700,{"date":1922,"open":1869,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1069,"volume":1927,"transactions":9,"vwap":1925},"2025-12-04",67.67,66.25,67.17,0.48,87900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":800,"percent_change":1140,"volume":1934,"transactions":9,"vwap":1933},"2025-12-03",64.14,67.080002,63.87,66.69,121000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":111,"volume":1942,"transactions":9,"vwap":1940},"2025-12-02",62.59,63.76,61.62,63.6,0.65,66700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1428,"volume":1950,"transactions":9,"vwap":1948},"2025-12-01",61.18,63.13,60.94,62.95,1.05,58400,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1901,"percent_change":1203,"volume":1109,"transactions":9,"vwap":1955},"2025-11-28",60.47,62.74,61.9,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":520,"volume":1963,"transactions":9,"vwap":1961},"2025-11-26",59.66,60.39,59.29,60.14,0.76,61900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1908,"volume":1971,"transactions":9,"vwap":1969},"2025-11-25",57.85,59.84,56.95,59.38,1.41,59000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1428,"volume":1979,"transactions":9,"vwap":1977},"2025-11-24",56.56,58.64,56.4,57.97,0.97,56000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1445,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-21",56.67,57.4,56.099998,57,0.09,75900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1968,"change":1769,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1968},"2025-11-20",58.59,60.56,56.53,-2.05,68700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1301,"percent_change":1272,"volume":2001,"transactions":9,"vwap":2000},"2025-11-19",58.11,58.42,57.09,58.14,78700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1178,"percent_change":668,"volume":2008,"transactions":9,"vwap":2007},"2025-11-18",57.54,58.68,57.39,58.53,37000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-17",58.6,59.060001,57.57,57.64,-0.91,-1.55,48500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":427,"percent_change":510,"volume":2024,"transactions":9,"vwap":2023},"2025-11-14",56.55,58.9,56.34,58.55,55800,{"date":2026,"open":2011,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-13",59.17,56.43,56.91,-1.9,-3.23,65800,{"date":2034,"open":2035,"high":2036,"low":2023,"close":2037,"change":2038,"percent_change":2039,"volume":914,"transactions":9,"vwap":2037},"2025-11-12",60.72,61.25,58.81,-1.59,-2.63,{"date":2041,"open":2021,"high":2042,"low":2043,"close":2044,"change":888,"percent_change":627,"volume":2045,"transactions":9,"vwap":2044},"2025-11-11",60.78,58.47,60.4,90900,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1833,"volume":2053,"transactions":9,"vwap":2051},"2025-11-10",58.49,59.11,57.83,58.8,0.8,63800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1330,"percent_change":1962,"volume":2059,"transactions":9,"vwap":2057},"2025-11-07",57.95,58,56.23,72000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":780,"volume":2067,"transactions":9,"vwap":2065},"2025-11-06",57.53,58.45,56.75,57.56,-0.09,84900,{"date":2069,"open":2070,"high":2071,"low":2062,"close":2072,"change":1452,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-05",58.7,59.42,57.65,-1.77,72700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-04",58.99,59.48,58.22,58.69,-1.49,-2.48,69200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1536,"percent_change":1407,"volume":2090,"transactions":9,"vwap":2089},"2025-11-03",59.91,60.34,59.02,60.18,84000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2086,"change":1608,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2086},"2025-10-31",59.33,60.15,58.74,1.99,108600,{"date":2099,"open":2011,"high":2100,"low":1966,"close":2095,"change":1353,"percent_change":1465,"volume":2101,"transactions":9,"vwap":2095},"2025-10-30",59.51,88900,{"date":2103,"open":2104,"high":2105,"low":2000,"close":1975,"change":1926,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1975},"2025-10-29",58.57,59.21,0.83,88300,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":920,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-28",60.2,57.71,58.16,-3.55,90500,{"date":2116,"open":2110,"high":2117,"low":2118,"close":2119,"change":1962,"percent_change":520,"volume":1920,"transactions":9,"vwap":2119},"2025-10-27",60.81,59.12,60.3,{"date":2121,"open":2122,"high":2035,"low":2123,"close":2124,"change":1044,"percent_change":1187,"volume":2125,"transactions":9,"vwap":2124},"2025-10-24",59.43,58.94,59.54,122100,{"date":2127,"open":2128,"high":2124,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-23",55.57,55,58.72,2.2,3.89,226900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1595,"volume":2141,"transactions":9,"vwap":2139},"2025-10-22",55.4,56.72,55.24,56.52,1.71,94000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1486,"percent_change":839,"volume":2148,"transactions":9,"vwap":2147},"2025-10-21",55.13,55.44,54,54.81,71900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":394,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-20",54.4,54.97,54.34,54.84,1.18,73800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":839,"percent_change":2066,"volume":2163,"transactions":9,"vwap":2162},"2025-10-17",54.41,54.6,53.68,54.2,61700,{"date":2165,"open":2166,"high":2167,"low":2146,"close":2168,"change":1699,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-16",55.53,56,54.25,-2.02,56200,{"date":2172,"open":2173,"high":2174,"low":2154,"close":2175,"change":1832,"percent_change":448,"volume":2176,"transactions":9,"vwap":2175},"2025-10-15",55.049999,55.76,55.37,67400,{"date":2178,"open":2179,"high":2160,"low":2180,"close":2181,"change":864,"percent_change":1302,"volume":1713,"transactions":9,"vwap":2181},"2025-10-14",54.099998,53.48,54.43,{"date":2183,"open":2184,"high":2173,"low":2185,"close":2186,"change":1608,"percent_change":2187,"volume":1529,"transactions":9,"vwap":2186},"2025-10-13",54.48,53.56,54.66,2.19,{"date":2189,"open":2190,"high":2191,"low":26,"close":2192,"change":2193,"percent_change":1345,"volume":2194,"transactions":9,"vwap":2192},"2025-10-10",56.15,56.88,53.49,-2.95,118600,{"date":2196,"open":2197,"high":2111,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-09",57.18,56.11,56.44,-0.56,-0.98,79300,{"date":2204,"open":2205,"high":2205,"low":2206,"close":1985,"change":52,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1985},"2025-10-08",57.94,56.57,-1.14,69000,{"date":2210,"open":2062,"high":2211,"low":2212,"close":2213,"change":1536,"percent_change":72,"volume":2214,"transactions":9,"vwap":2213},"2025-10-07",58.09,57.099998,57.66,103500,{"date":2216,"open":2049,"high":2049,"low":2217,"close":2006,"change":167,"percent_change":1769,"volume":2218,"transactions":9,"vwap":2006},"2025-10-06",57.31,77900,{"date":2220,"open":2221,"high":2222,"low":1985,"close":2223,"change":1131,"percent_change":1479,"volume":2224,"transactions":9,"vwap":2223},"2025-10-03",57.44,58.23,58.080002,60900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-02",56.69,57.29,56.37,56.96,0,47700,{"date":2234,"open":2235,"high":2217,"low":2235,"close":2230,"change":272,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2230},"2025-10-01",55.71,1.06,96000,{"date":2239,"open":2240,"high":2240,"low":2166,"close":2241,"change":1878,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-30",56.92,56.36,-0.83,66100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":2001,"transactions":9,"vwap":2248},"2025-09-29",58.96,59.09,56.83,-2.26,-3.82,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2247,"change":1018,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2247},"2025-09-26",58.41,59.53,58.33,1.29,69100,{"date":2259,"open":2222,"high":2260,"low":2261,"close":2262,"change":1123,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-25",58.83,57.91,58.34,-0.44,57200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2011,"change":964,"percent_change":1068,"volume":2270,"transactions":9,"vwap":2011},"2025-09-24",58.79,59.79,58.26,60100,{"date":2272,"open":2269,"high":2273,"low":2274,"close":2275,"change":1407,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-23",60.0099983,58.049999,58.2,0.78,106000,{"date":2279,"open":2280,"high":2281,"low":2248,"close":2282,"change":1018,"percent_change":211,"volume":2283,"transactions":9,"vwap":2282},"2025-09-22",56.9,58.24,57.75,53300,{"date":2285,"open":2004,"high":2286,"low":2287,"close":1985,"change":1543,"percent_change":416,"volume":2288,"transactions":9,"vwap":1985},"2025-09-19",57.74,56.64,92300,{"date":2290,"open":2291,"high":2079,"low":2292,"close":2056,"change":2293,"percent_change":2294,"volume":2024,"transactions":9,"vwap":2056},"2025-09-18",58.21,57.11,0.02,0.03,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2200,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-17",58.77,59.24,57.89,57.93,-0.96,51600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2048,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2048},"2025-09-16",58.13,59.36,58.0099983,0.79,1.37,87800,{"date":2312,"open":2072,"high":2291,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-15",57.0099983,57.7,0.15,0.26,70400,{"date":2319,"open":2320,"high":2051,"low":2321,"close":2322,"change":438,"percent_change":2155,"volume":2323,"transactions":9,"vwap":2322},"2025-09-12",57.23,56.99,57.55,130000,{"date":2325,"open":2326,"high":2029,"low":2327,"close":2191,"change":1123,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2191},"2025-09-11",56.8,55.85,-0.46,110900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":72,"percent_change":2106,"volume":1646,"transactions":9,"vwap":2335},"2025-09-10",57.060001,57.3,56.2,57.14,{"date":2337,"open":2206,"high":2338,"low":2022,"close":1982,"change":848,"percent_change":1962,"volume":2339,"transactions":9,"vwap":1982},"2025-09-09",57.84,109700,{"date":2341,"open":2342,"high":1983,"low":2343,"close":2344,"change":2345,"percent_change":573,"volume":2346,"transactions":9,"vwap":2344},"2025-09-08",57.049999,54.89,56.24,-0.53,135300,{"date":2348,"open":2261,"high":2349,"low":2350,"close":2351,"change":136,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-05",58.37,56.6,56.77,-2.59,49900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":88,"percent_change":1221,"volume":2360,"transactions":9,"vwap":2359},"2025-09-04",57.45,58.46,56.71,58.28,45300,{"date":2362,"open":2079,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":938,"volume":2367,"transactions":9,"vwap":2365},"2025-09-03",58.36,57.21,57.37,-1.3,58700,{"date":2369,"open":2370,"high":2267,"low":2371,"close":2372,"change":1177,"percent_change":2373,"volume":1747,"transactions":9,"vwap":2372},"2025-09-02",57.51,56.76,58.67,1.45,{"date":2375,"open":2028,"high":2261,"low":2028,"close":2050,"change":2376,"percent_change":2377,"volume":2074,"transactions":9,"vwap":2050},"2025-08-29",1.43,2.54,{"date":2379,"open":2326,"high":2320,"low":2380,"close":1976,"change":817,"percent_change":1699,"volume":2381,"transactions":9,"vwap":1976},"2025-08-28",56.31,72800,{"date":2383,"open":2190,"high":2384,"low":2385,"close":2386,"change":1949,"percent_change":2387,"volume":1755,"transactions":9,"vwap":2386},"2025-08-27",57.15,55.9,57.040001,1.88,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":292,"percent_change":1754,"volume":2394,"transactions":9,"vwap":2393},"2025-08-26",56.38,57.029999,55.91,55.99,74800,{"date":2396,"open":2384,"high":2365,"low":2326,"close":2397,"change":2398,"percent_change":1280,"volume":1963,"transactions":9,"vwap":2397},"2025-08-25",56.81,-0.4,{"date":2400,"open":2401,"high":2356,"low":2159,"close":2364,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2364},"2025-08-22",54.73,2.77,5.09,78200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1978,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-21",53.46,54.52,52.87,54.44,1.81,38300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2315,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-20",53.4,53.66,52.53,53.47,0.28,52200,{"date":2422,"open":2146,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":937,"volume":2427,"transactions":9,"vwap":2425},"2025-08-19",54.47,53.19,53.32,-1.08,67000,{"date":2429,"open":2430,"high":2431,"low":2192,"close":2151,"change":913,"percent_change":313,"volume":2432,"transactions":9,"vwap":2151},"2025-08-18",53.95,54.76,103900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-15",54.92,55.060001,53.92,54.029999,-1.01,-1.84,44800,{"date":2443,"open":2444,"high":2444,"low":2410,"close":2445,"change":955,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-14",55.52,55.040001,-0.99,41900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":458,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-13",56.049999,56.09,54.67,55.59,-0.34,53000,{"date":2457,"open":2431,"high":2199,"low":2431,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-12",55.78,1.1,2.01,111200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":38,"percent_change":2398,"volume":2468,"transactions":9,"vwap":2467},"2025-08-11",55.25,55.42,54.17,54.68,93200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":963,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-08",55.07,55.39,54.22,54.9,0.7,56600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2408,"change":2482,"percent_change":2483,"volume":2045,"transactions":9,"vwap":2408},"2025-08-07",54.7,55.48,54.13,0.3,0.55,{"date":2485,"open":2486,"high":2167,"low":2487,"close":2473,"change":2345,"percent_change":1601,"volume":2488,"transactions":9,"vwap":2473},"2025-08-06",55.18,53.9,95700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1608,"percent_change":971,"volume":2495,"transactions":9,"vwap":2494},"2025-08-05",54.07,54.8,53.54,54.75,72400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1271,"percent_change":574,"volume":2502,"transactions":9,"vwap":2501},"2025-08-04",54.19,55.080002,53.17,53.58,47500,{"date":2504,"open":2505,"high":2390,"low":2506,"close":2507,"change":920,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-01",56.040001,53.62,54.18,-3.8,76600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2482,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-31",55.81,57.07,55.16,56.32,0.54,129200,{"date":2519,"open":2129,"high":2326,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-30",53.040001,56.02,3.42,6.5,246000,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":21,"volume":2531,"transactions":9,"vwap":2529},"2025-07-29",53.36,52.02,52.6,-0.73,81500,{"date":2533,"open":2534,"high":2185,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":1020,"transactions":9,"vwap":2535},"2025-07-28",52.49,53.33,1.35,2.6,{"date":2539,"open":2409,"high":2409,"low":2540,"close":2541,"change":1542,"percent_change":2038,"volume":2542,"transactions":9,"vwap":2541},"2025-07-25",51.64,51.98,73300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1377,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-24",53,53.78,52.52,52.82,-0.51,80600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":669,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-23",51.65,53.11,51.37,53.09,3.96,159200,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":1684,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-22",49.33,51.32,51.07,3.19,81600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1770,"percent_change":2572,"volume":1147,"transactions":9,"vwap":2571},"2025-07-21",51.43,51.56,49.3,49.49,-3.25,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2577,"change":1377,"percent_change":2345,"volume":2578,"transactions":9,"vwap":2577},"2025-07-18",52.19,52.3,51.15,93800,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":1336,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-17",49.94,51.78,51.42,2.47,129600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1557,"percent_change":584,"volume":2592,"transactions":9,"vwap":2591},"2025-07-16",49.96,50.23,48.59,50.18,86200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1669,"percent_change":121,"volume":1707,"transactions":9,"vwap":2598},"2025-07-15",49.8,50.07,49.4,49.72,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1370,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-14",50,50.060001,49.060001,49.78,-1.72,68600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":478,"percent_change":574,"volume":2613,"transactions":9,"vwap":2612},"2025-07-11",50.93,51.21,50.5,50.65,47100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":1806,"transactions":9,"vwap":2619},"2025-07-10",50.92,51.49,50.46,51.22,0.13,0.25,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1280,"percent_change":1549,"volume":2628,"transactions":9,"vwap":2627},"2025-07-09",51.85,52.24,50.99,51.09,63300,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-08",49.53,52.32,51.79,2.13,4.29,130200,{"date":2638,"open":2639,"high":2640,"low":137,"close":2641,"change":1370,"percent_change":2605,"volume":2642,"transactions":9,"vwap":2641},"2025-07-07",50.040001,50.94,49.66,91800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":541,"percent_change":478,"volume":2649,"transactions":9,"vwap":2648},"2025-07-03",51,51.51,50.4,50.53,82700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1638,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-02",48.17,50.86,47.96,50.82,6.32,157300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":1378,"transactions":9,"vwap":2663},"2025-07-01",47.25,48.76,46.44,47.8,0.56,1.19,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":71,"percent_change":2315,"volume":1655,"transactions":9,"vwap":2671},"2025-06-30",47.2,47.66,46.69,47.24,{"date":2673,"open":2660,"high":2674,"low":2675,"close":2676,"change":732,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-27",47.83,46.76,47.17,0.34,92700,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":2684,"percent_change":1011,"volume":2685,"transactions":9,"vwap":2683},"2025-06-26",46.12,47.28,47.0099983,0.9,109200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":780,"percent_change":150,"volume":2692,"transactions":9,"vwap":2691},"2025-06-25",46.16,46.67,45.97,46.11,100900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1653,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-24",47.69,48.21,46.2,46.27,-3.66,161800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1361,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-23",50.64,50.97,47.91,48.029999,-4.97,202000,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":487,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-20",51.17,50.22,50.54,-1.02,100700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1543,"volume":2723,"transactions":9,"vwap":2721},"2025-06-18",51.55,52.0099983,50.47,51.060001,-0.49,152400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2718,"change":88,"percent_change":1791,"volume":2729,"transactions":9,"vwap":2718},"2025-06-17",50.98,52.07,50.77,167800,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2703,"change":2734,"percent_change":2201,"volume":2735,"transactions":9,"vwap":2703},"2025-06-16",51.02,49.65,-0.5,122300,{"date":2737,"open":2645,"high":2738,"low":2739,"close":2740,"change":2155,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-13",51.68,49.9,51.14,2.36,167900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2588,"change":2748,"percent_change":1528,"volume":2749,"transactions":9,"vwap":2588},"2025-06-12",50.049999,50.63,49.32,-0.61,89700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2684,"percent_change":2411,"volume":2756,"transactions":9,"vwap":2755},"2025-06-11",50.15,50.79,49.46,50.57,114300,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1978,"percent_change":2096,"volume":2101,"transactions":9,"vwap":2762},"2025-06-10",49.17,50.61,49.02,49.67,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-06-09",48.36,49.47,48,48.7,0.92,1.93,128800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-06-06",46.75,48.32,46.73,47.78,1.5,3.24,140500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":162,"percent_change":1521,"volume":2787,"transactions":9,"vwap":2786},"2025-06-05",46.79,46.97,45.98,46.28,66500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1878,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-04",47.099998,47.55,45.91,46.53,-1,88600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-03",44.24,47.14,43.81,47,2.84,6.43,95400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2459,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-02",44.28,44.89,43.5,44.16,2.55,166700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":71,"percent_change":732,"volume":1865,"transactions":9,"vwap":2818},"2025-05-30",42.62,43.27,42.31,43.060001,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1536,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-29",42.86,43.17,42.61,42.99,0.63,69600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":840,"percent_change":780,"volume":2833,"transactions":9,"vwap":2832},"2025-05-28",43.14,43.47,42.54,42.72,71200,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":312,"percent_change":1187,"volume":788,"transactions":9,"vwap":2839},"2025-05-27",42.6,42.87,41.95,42.79,{"date":2841,"open":2842,"high":2817,"low":2842,"close":2843,"change":2844,"percent_change":1706,"volume":2845,"transactions":9,"vwap":2843},"2025-05-23",40.39,42.2,1.15,56500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1301,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-22",40.98,41.37,40.45,41.049999,-0.94,72500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2439,"percent_change":1146,"volume":2860,"transactions":9,"vwap":2859},"2025-05-21",42.13,42.82,41.41,41.44,85100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1986,"volume":1994,"transactions":9,"vwap":2866},"2025-05-20",42.92,43.28,42.41,42.45,0.04,{"date":2869,"open":2870,"high":2870,"low":2871,"close":2865,"change":2872,"percent_change":1083,"volume":2873,"transactions":9,"vwap":2865},"2025-05-19",42.65,41.85,-0.92,54600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":487,"percent_change":1769,"volume":2880,"transactions":9,"vwap":2879},"2025-05-16",43.77,43.8,43,43.33,62700,{"date":2882,"open":2883,"high":2883,"low":2884,"close":2885,"change":1699,"percent_change":921,"volume":2045,"transactions":9,"vwap":2885},"2025-05-15",44.57,43.23,43.85,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2722,"percent_change":2426,"volume":849,"transactions":9,"vwap":2891},"2025-05-14",45.029999,45.7,44.77,44.97,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2634,"volume":2899,"transactions":9,"vwap":2897},"2025-05-13",44.69,45.85,44.47,45.46,0.95,79900,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":773,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-12",44.15,45.080002,44.0099983,44.51,5.42,111400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2665,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-09",41.5,42.36,41.25,42.22,2.9,79000,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-08",40.34,41.36,40.18,41.029999,1.25,3.14,97200,{"date":2926,"open":2912,"high":2912,"low":177,"close":2927,"change":574,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-07",39.78,-2.71,98000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2934,"change":150,"percent_change":1894,"volume":2935,"transactions":9,"vwap":2934},"2025-05-06",41.6,42.02,40.89,123100,{"date":2937,"open":2817,"high":2938,"low":2939,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-05",42.66,41.24,-1.93,-4.47,81900,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2822,"change":732,"percent_change":913,"volume":2948,"transactions":9,"vwap":2822},"2025-05-02",43.87,44.049999,42.73,100100,{"date":2950,"open":2951,"high":2952,"low":2951,"close":2953,"change":2256,"percent_change":800,"volume":1053,"transactions":9,"vwap":2953},"2025-05-01",41.72,43.49,43.0099983,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2951,"change":2958,"percent_change":1052,"volume":2959,"transactions":9,"vwap":2951},"2025-04-30",42.74,41.19,-1.56,159700,{"date":2961,"open":2824,"high":2962,"low":2963,"close":2864,"change":1986,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2864},"2025-04-29",44,42.57,0.21,138000,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1466,"percent_change":1330,"volume":2972,"transactions":9,"vwap":2971},"2025-04-28",43.02,43.48,42.44,43.19,103300,{"date":181,"open":2974,"high":2829,"low":2974,"close":2878,"change":2769,"percent_change":2187,"volume":2975,"transactions":9,"vwap":2878},42.080002,114800]