[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OII":3,"homepage-market-summary":31,"stock-historical-OII":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OII","2026-10-07",{"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},"Oceaneering International Inc.","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","Oceaneering International Inc is a provider of engineered services and products and robotic solutions to the offshore energy, defense, aerospace, manufacturing, and entertainment industries. A majority of its products are produced for the offshore oil and gas market. The company's business segments are Integrity Management and Digital Solutions, Subsea Robotics, Manufactured Products, Offshore Projects Group, and Aerospace and Defense Technologies. Maximum revenue is generated from its Subsea Robotics segment, which provides remotely operated vehicles (ROVs) for drill support and vessel-based services, underwater surveys, tooling, and other activities. Geographically, the company derives its key revenue from the United States, followed by Africa, Norway, Brazil, and other regions.","11,100","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},43.7,44.81,45.13,43.64,44.97,-1.27,-2.82,888659.864709,10984,43.8289,54.25,22.02,1037444.0178842897,67.3,12838,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},17.29,942442,343991192.506841,145.23,"2025-04-25",[184,185,192,203,214,225,235,245,256,267,278,289,300,309,320,329,340,351,361,371,382,393,404,414,425,435,446,457,467,478,488,499,510,521,530,539,549,558,568,579,589,598,609,620,630,640,651,659,670,681,691,702,713,723,733,743,753,764,772,780,788,796,803,812,820,828,836,844,853,862,869,878,886,895,904,911,918,925,934,942,950,955,964,972,979,987,994,1002,1010,1018,1026,1034,1040,1048,1053,1059,1067,1072,1080,1088,1095,1102,1111,1118,1125,1133,1141,1148,1155,1162,1167,1175,1184,1192,1199,1205,1212,1219,1226,1232,1238,1247,1255,1262,1267,1273,1277,1286,1292,1299,1308,1317,1324,1332,1338,1344,1349,1355,1361,1369,1377,1384,1391,1399,1408,1414,1422,1430,1437,1445,1453,1460,1468,1476,1482,1489,1496,1504,1510,1518,1526,1534,1540,1548,1556,1564,1572,1580,1588,1596,1604,1612,1620,1627,1634,1643,1651,1659,1666,1674,1681,1690,1698,1706,1713,1721,1729,1736,1745,1752,1761,1769,1778,1787,1794,1801,1809,1816,1823,1831,1838,1845,1852,1860,1867,1875,1884,1891,1897,1900,1904,1910,1918,1925,1932,1936,1940,1947,1954,1961,1967,1975,1982,1989,1997,2003,2011,2017,2025,2031,2039,2044,2050,2056,2063,2070,2077,2085,2090,2094,2101,2108,2113,2119,2125,2131,2138,2145,2151,2158,2163,2167,2172,2177,2180,2185,2192,2197,2203,2209,2215,2222,2230,2235,2240,2244,2250,2256,2259,2264,2267,2272,2277,2280,2284,2290,2296,2299,2304,2310,2315,2318,2323,2330,2336,2343,2350,2358,2363,2368,2374,2379,2386,2393,2401,2408,2415,2422,2428,2435,2441,2447,2452,2457,2462,2468,2475,2481,2488,2495,2503,2510,2518,2524,2530,2536,2543,2548,2554,2559,2566,2570,2575,2581,2587,2593,2600,2605,2611,2616,2621,2626,2632,2637,2641,2647,2652,2660,2669,2675,2683,2690,2696,2702,2710,2717,2723,2730,2737,2742,2749,2755,2761,2769,2776,2782,2790,2796,2803,2811,2818,2824,2831,2838,2845],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":168,"percent_change":137,"volume":189,"transactions":190,"vwap":191},"2026-10-06",46.36,44.0875,659560.136652,12472,44.8021,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",44.2,46.5,43.945,45.66,1.34,3.02,842231.413841,13444,45.8061,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",44.22,45.14,43.86,44.32,-0.04,-0.09,598623.019652,11714,44.4663,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",43.38,44.68,43.13,44.36,0.73,1.67,775427.419314,12704,44.0998,{"date":226,"open":194,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",44.545,43.27,43.63,-0.59,-1.33,1228760.30364,14694,43.8336,{"date":236,"open":237,"high":238,"low":239,"close":205,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",45.11,45.52,43.6201,-1.62,-3.53,1020035.784733,17722,44.2738,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",46.66,47.01,45.67,45.84,-0.42,-0.91,538335.123256,10625,46.171,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",46.28,47.5,46.21,46.26,-0.41,-0.88,900078.734243,15287,46.5575,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",46.93,46.94,45.7,46.67,0.43,0.93,703154.418798,11133,46.5678,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",46.35,46.49,45.365,46.24,0.13,0.28,432177.081165,9880,46.1133,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",45.4,46.3275,45.2564,46.11,0.18,0.39,961970.24316,13586,46.0729,{"date":301,"open":261,"high":195,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",45.32,45.93,-0.36,-0.78,874159.121022,12744,45.9286,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",46.15,46.455,45.18,46.29,0.09,0.19,2660709.145652,15249,46.1445,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":262,"percent_change":263,"volume":326,"transactions":327,"vwap":328},"2026-09-17",47,47.57,46.01,46.2,794142.875214,14302,46.4477,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",47.38,47.72,45.54,46.61,-1.07,-2.24,895586.562992,17179,46.807,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",46.86,48.285,46.52,47.68,1.12,2.41,1021763.068122,16717,47.708,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",50.41,46.155,46.56,-4.53,-8.87,1094330.765955,19128,47.0836,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":112,"volume":368,"transactions":369,"vwap":370},"2026-09-11",50.88,51.4,50.51,51.09,0.52,1142412.224918,15796,51.0322,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",49.03,51.06,49.005,50.57,2.08,4.29,956548.893676,18860,50.3846,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",50.79,51.47,48.45,48.49,-2.19,-4.32,961942.577122,16375,49.0577,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",52.02,52.03,50.56,50.68,-0.72,-1.4,641002.672695,10632,50.8639,{"date":405,"open":406,"high":407,"low":408,"close":364,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",51.33,51.97,50.99,-0.38,-0.73,393955.619454,8568,51.3687,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",51.81,52.45,51.25,51.78,0.15,0.29,843812.525587,14262,51.7175,{"date":426,"open":418,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",52.375,50.52,51.63,0.31,0.6,648698.531918,12670,51.6066,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",52.07,52.7,51.18,51.32,-0.44,-0.85,613187.066568,11529,51.5066,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",51.91,52.201,50.76,51.76,1.17,2.31,926702.547154,14398,51.5462,{"date":458,"open":459,"high":419,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",50.69,50,50.59,-0.62,-1.21,578629.476864,11392,50.6264,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",49.27,51.56,49.04,51.21,1.59,3.2,960348.484953,16737,50.5519,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":127,"volume":485,"transactions":486,"vwap":487},"2026-08-26",49.5,49.88,48.15,49.62,-0.29,912853.384575,15403,49.4044,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",50.66,52.175,49.89,49.91,-0.55,-1.09,1084914.123733,14344,50.6623,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",52.49,53.3712,49.87,50.46,-2.54,-4.79,825522.89096,17824,50.5917,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",52.9,53.845,51.88,53,0.51,0.97,964350.079164,13329,52.8469,{"date":522,"open":523,"high":524,"low":525,"close":501,"change":526,"percent_change":409,"volume":527,"transactions":528,"vwap":529},"2026-08-20",53.03,53.59,51.26,-0.2,704936.551872,12468,52.3186,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":262,"percent_change":96,"volume":536,"transactions":537,"vwap":538},"2026-08-19",53.64,54,52.46,52.69,1032658.631157,14855,52.9805,{"date":540,"open":541,"high":533,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",53.91,52.115,53.1,-1.01,-1.87,1055057.290795,15315,53.0235,{"date":550,"open":551,"high":26,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":547,"vwap":557},"2026-08-17",52.36,51.95,54.11,1.91,3.66,2030796.895279,53.9318,{"date":559,"open":560,"high":543,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",51.44,51.255,52.2,0.85,1.66,447520.432952,11472,52.3195,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",50.78,51.69,50.39,51.35,0.33,0.65,519145.660066,12735,51.3534,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":516,"volume":586,"transactions":587,"vwap":588},"2026-08-12",51.03,51.42,49.781,51.02,0.26,706976.084625,12712,50.9384,{"date":590,"open":591,"high":592,"low":593,"close":450,"change":304,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",51.41,52,50.55,-0.7,463274.098753,11656,50.9091,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",48.52,51.14,48.47,51.12,3.15,6.57,749334.316595,13590,50.5915,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",48.81,49.28,47.93,47.97,-1.28,-2.6,597389.686438,12483,48.3898,{"date":621,"open":622,"high":623,"low":624,"close":622,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",49.25,50.1,48.84,1.18,2.45,940765.763808,14557,49.5035,{"date":631,"open":632,"high":504,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",50.42,48.04,48.07,-2.36,-4.68,1011998.52304,18309,48.5747,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",48.48,50.6022,48.3361,50.43,1.71,3.51,884124.25695,15317,50.2215,{"date":652,"open":653,"high":469,"low":248,"close":654,"change":655,"percent_change":122,"volume":656,"transactions":657,"vwap":658},"2026-08-03",48.12,48.72,-0.06,702486.478558,13766,48.7364,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",48.44,48.99,47.1401,48.78,1.14,2.39,729748.283521,11486,48.4988,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",46.84,48.24,46.58,47.64,1.06,2.28,752210.167318,12041,47.6346,{"date":682,"open":683,"high":684,"low":685,"close":674,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",49.01,50.1393,46.57,-1.41,-2.94,1211988.860313,21931,47.2268,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",51.82,52.1399,47.56,47.99,-4.18,-8.01,1497412.308983,24813,48.639,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",51.61,53.98,51.1001,52.17,-0.56,-1.06,1668846.898704,28665,52.1331,{"date":714,"open":715,"high":543,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",48.26,47.66,52.73,4.71,9.81,3951050.39702,45282,51.4151,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":199,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",47.22,51.48,46.4875,48.02,6.71,2595726.517363,35206,48.7164,{"date":734,"open":18,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",45.91,44.85,45,0.35,0.78,1327885.307111,21731,45.2211,{"date":744,"open":745,"high":206,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",43.5,42.86,44.65,1.83,4.27,915651.317568,17901,44.5395,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",42.22,43.58,42.06,42.82,0.54,1.28,882821.596591,15207,43.072,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":146,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-17",42.43,42.94,41.42,42.28,-0.05,575900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":304,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-16",42.5,43.15,42.15,42.3,-0.84,876200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":462,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-15",43.51,43.61,41.92,42.66,-1.43,964700,{"date":789,"open":790,"high":205,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",43.96,42.54,43.28,0.06,0.14,756600,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":346,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-13",42.42,43.92,43.22,2.66,838200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",40.62,42.31,40.5,42.099998,1.42,3.49,779600,{"date":813,"open":814,"high":815,"low":142,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",41.099998,41.36,40.68,-0.49,-1.19,760800,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",40.23,41.49,41.17,1.29,3.23,958000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":175,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-07",38.97,40.040001,38.83,39.88,2.57,1054200,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",38.53,40.15,38.88,0.38,0.99,928500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",39.52,40.0099983,37.89,38.5,-0.89,-2.26,746900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",40.43,40.79,39.38,39.39,-1.13,-2.79,826700,{"date":863,"open":864,"high":147,"low":865,"close":866,"change":842,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-30",39.73,39.63,40.52,2.5,1429000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",39.91,40.66,39.16,39.53,-0.5,-1.25,1421500,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-06-26",39.22,40.029999,38.65,0.66,1.68,4924600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",36.5,39.41,36.36,39.37,3.08,8.49,1408100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",35.51,36.37,34.8,36.29,0.01,0.03,1142000,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":315,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-23",35.67,36.86,36.28,0.25,693400,{"date":912,"open":913,"high":888,"low":914,"close":915,"change":284,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-22",36.060001,35.09,36.19,0.36,1082400,{"date":919,"open":920,"high":920,"low":921,"close":913,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":913},"2026-06-18",36.42,35.18,0.56,1.58,2241300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",37.4,37.5,35.07,35.5,-1.81,-4.85,1564100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":127,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-16",37.69,38.24,37.12,37.31,-1.53,706500,{"date":943,"open":944,"high":945,"low":946,"close":848,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":848},"2026-06-15",39.049999,39.5,37.83,-1.5,-3.81,693800,{"date":951,"open":945,"high":952,"low":840,"close":858,"change":262,"percent_change":953,"volume":954,"transactions":9,"vwap":858},"2026-06-12",39.84,-1.03,843900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",39.96,40.17,39.18,39.8,0.5,1.27,645600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":421,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-10",39.099998,40.21,39,39.3,0.74,821000,{"date":973,"open":880,"high":945,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",37.84,39.0099983,-0.18,-0.46,725400,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",37.96,39.61,39.19,2.04,5.49,593600,{"date":988,"open":874,"high":874,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",36.7,37.15,-2.63,-6.61,637700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":718,"volume":1001,"transactions":9,"vwap":999},"2026-06-04",37.62,39.93,37.49,39.78,1.79,692100,{"date":1003,"open":838,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",38.8,37.85,37.99,-0.68,-1.76,784800,{"date":1011,"open":1012,"high":830,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",37.74,37.73,38.67,1.23,3.29,1087700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":82,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-06-01",38.33,38.43,36.34,37.44,-2.07,1233700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":655,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-29",38.21,38.91,37.53,38.23,-0.16,1226000,{"date":1035,"open":1036,"high":891,"low":1037,"close":1038,"change":875,"percent_change":66,"volume":1039,"transactions":9,"vwap":1038},"2026-05-28",38.84,37.88,38.29,1594500,{"date":1041,"open":1042,"high":832,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",38.27,37.029999,38.79,-0.26,-0.67,1042400,{"date":1049,"open":840,"high":1050,"low":1051,"close":944,"change":285,"percent_change":1052,"volume":819,"transactions":9,"vwap":944},"2026-05-26",39.99,38.63,0.72,{"date":1054,"open":1028,"high":968,"low":1055,"close":1056,"change":421,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",37.43,38.77,0.75,692300,{"date":1060,"open":1061,"high":1062,"low":1023,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",38.72,38.78,38.48,0.08,0.21,607000,{"date":1068,"open":1069,"high":832,"low":1069,"close":1070,"change":296,"percent_change":112,"volume":1071,"transactions":9,"vwap":1070},"2026-05-20",38,38.4,555900,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",38.73,37.64,38.0099983,-0.53,-1.38,498100,{"date":1081,"open":1082,"high":1083,"low":927,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",37.51,39.07,38.54,0.7,1.85,556900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":974,"change":263,"percent_change":1093,"volume":1094,"transactions":9,"vwap":974},"2026-05-15",38.099998,38.42,36.63,-2.27,932500,{"date":1096,"open":968,"high":1097,"low":1098,"close":1061,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1061},"2026-05-14",39.77,38.02,-0.15,-0.39,692900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",38.17,38.96,37.54,38.87,0.8,2.1,1065800,{"date":1112,"open":1113,"high":1114,"low":1075,"close":1115,"change":794,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-12",38.12,38.74,38.07,0.37,1194900,{"date":1119,"open":1120,"high":1090,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",36.96,37.93,1.39,3.8,965800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":209,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-08",36.71,37.35,36.44,36.54,-0.11,1058900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":817,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-07",37.07,37.080002,35.42,36.58,-1.32,1157000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1135,"change":230,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1135},"2026-05-06",36.61,37.42,36.11,-1.57,1129400,{"date":1149,"open":1150,"high":1113,"low":1151,"close":1152,"change":430,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-05",37.45,37.11,37.66,0.83,750100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1128,"change":285,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1128},"2026-05-04",37,37.37,36.46,0.76,928100,{"date":1163,"open":928,"high":946,"low":1164,"close":1135,"change":1165,"percent_change":876,"volume":1166,"transactions":9,"vwap":1135},"2026-05-01",36.049999,-0.47,1251300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1106,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1106},"2026-04-30",36.0099983,37.9,35.59,1.54,4.28,1267700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-29",37.75,37.8,35.44,36,-1.56,-4.15,1343200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":859,"volume":1191,"transactions":9,"vwap":1189},"2026-04-28",38.38,38.92,37.049999,37.56,-0.43,875300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1006,"change":1197,"percent_change":646,"volume":1198,"transactions":9,"vwap":1006},"2026-04-27",37.58,38.34,37.099998,0.64,1046600,{"date":1200,"open":1201,"high":1186,"low":1202,"close":1128,"change":53,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1128},"2026-04-24",37.67,37.040001,-1.74,1513500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1076,"change":977,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1076},"2026-04-23",36.25,40.12,34.95,-1.2,2186100,{"date":1213,"open":1214,"high":1215,"low":1055,"close":1216,"change":575,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-22",38.41,39.49,38.47,1.72,1564200,{"date":1220,"open":1221,"high":1113,"low":1222,"close":1223,"change":1052,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-21",37.34,37.17,37.82,1.94,1183200,{"date":1227,"open":928,"high":1228,"low":1229,"close":1196,"change":151,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1196},"2026-04-20",38.029999,36.6,-0.93,1217600,{"date":1233,"open":1234,"high":1235,"low":930,"close":1150,"change":1052,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1150},"2026-04-17",35.79,39.060001,1.96,2600200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",35.62,36.83,35.61,36.73,0.96,2.68,1170900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1032,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-15",35.81,36.09,34.72,35.77,-0.45,1035600,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":947,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",37.29,35.86,35.93,-4.01,830500,{"date":1263,"open":1264,"high":928,"low":913,"close":1055,"change":1015,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1055},"2026-04-13",36.45,3.4,826000,{"date":1268,"open":1269,"high":1127,"low":1270,"close":1271,"change":163,"percent_change":168,"volume":1272,"transactions":9,"vwap":1271},"2026-04-10",36.13,35.7,36.2,551400,{"date":1274,"open":1275,"high":1106,"low":890,"close":1264,"change":284,"percent_change":916,"volume":1276,"transactions":9,"vwap":1264},"2026-04-09",36.52,1045100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",35.75,36.53,34.86,36.32,-1.17,-3.12,1770900,{"date":1287,"open":888,"high":1288,"low":1271,"close":998,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":998},"2026-04-07",37.77,0.9,2.46,932100,{"date":1293,"open":1294,"high":1295,"low":1137,"close":1296,"change":112,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-06",35.57,36.88,36.59,2.9,845800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-02",33.99,35.96,33.64,35.56,1.19,3.46,992200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-01",34.9,35.66,34.14,34.37,-1.1,-3.1,973500,{"date":1318,"open":1319,"high":1250,"low":1281,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-31",34.98,35.47,1.01,2.93,1090200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":545,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-30",36.87,37.0099983,34.27,34.46,-5.15,949400,{"date":1333,"open":1282,"high":1243,"low":1269,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-27",36.33,-0.19,-0.52,878300,{"date":1339,"open":1259,"high":1340,"low":1341,"close":1275,"change":296,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1275},"2026-03-26",36.94,35.8,1.08,755600,{"date":1345,"open":989,"high":990,"low":1346,"close":1269,"change":335,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1269},"2026-03-25",36.07,-2.88,816900,{"date":1350,"open":1351,"high":998,"low":1351,"close":1352,"change":89,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-24",35.92,37.2,2.51,1093600,{"date":1356,"open":1357,"high":888,"low":1358,"close":900,"change":1359,"percent_change":1123,"volume":1360,"transactions":9,"vwap":900},"2026-03-23",34.71,34.66,1.33,1228600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1131,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-20",35.049999,35.53,34.15,34.96,-0.31,2210900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":929,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":929},"2026-03-19",33.25,35.26,33.19,1.2,3.54,1212300,{"date":1378,"open":1379,"high":1310,"low":1380,"close":1381,"change":1007,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-18",34.42,33.84,33.87,-1.97,1106800,{"date":1385,"open":1386,"high":1319,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-17",34.080002,34.55,0.86,2.55,1048400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1015,"volume":1398,"transactions":9,"vwap":1396},"2026-03-16",33.41,34.13,32.75,33.69,0.41,1566300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-13",34.93,35.11,32.84,33.28,-2.16,-6.09,1554200,{"date":1409,"open":897,"high":1410,"low":1411,"close":1179,"change":1412,"percent_change":285,"volume":1413,"transactions":9,"vwap":1179},"2026-03-12",35.99,34.65,0.1,2137300,{"date":1415,"open":1416,"high":1417,"low":929,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-11",35.91,36.72,35.34,-0.8,-2.21,1562200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1016,"volume":1429,"transactions":9,"vwap":1427},"2026-03-10",34.51,36.66,34.31,36.14,1.15,1867500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":739,"percent_change":677,"volume":1436,"transactions":9,"vwap":1435},"2026-03-09",33.54,35.24,32.76,34.99,1448100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1046,"volume":1444,"transactions":9,"vwap":1442},"2026-03-06",34,34.5,33.4,34.21,-0.23,935000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":594,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-05",35.25,35.28,33.8,34.44,-1.99,902800,{"date":1454,"open":1455,"high":1180,"low":1456,"close":1457,"change":1458,"percent_change":210,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",35.0099983,34.83,35.14,-0.03,943000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":594,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-03",35.46,35.71,34.0099983,35.17,-1.95,1107000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1116,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-02",36.15,36.38,34.61,35.87,1.04,1028600,{"date":1477,"open":1478,"high":998,"low":1479,"close":930,"change":1024,"percent_change":1480,"volume":1481,"transactions":9,"vwap":930},"2026-02-27",37.22,35.040001,-5.51,1744500,{"date":1483,"open":1484,"high":1485,"low":1275,"close":1486,"change":151,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-26",37.13,37.81,37.57,-0.92,1160400,{"date":1490,"open":1105,"high":968,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-25",37.26,37.92,-0.9,-2.32,2288500,{"date":1497,"open":1498,"high":1499,"low":1340,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-24",37.23,38.98,38.82,1.6,4.3,1977000,{"date":1505,"open":1433,"high":1178,"low":1506,"close":1478,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1478},"2026-02-23",35.099998,2.43,6.98,1714200,{"date":1511,"open":1512,"high":1252,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-20",35.27,33.5,34.79,-1.39,-3.84,2261900,{"date":1519,"open":1371,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-19",36.41,33,36.18,3.09,9.34,3114800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":220,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-18",33.11,34.49,32.89,33.09,2.26,2055000,{"date":1535,"open":1371,"high":1441,"low":1536,"close":1537,"change":82,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-17",31.79,32.36,-2.38,1228200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":89,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-13",32.2,33.57,31.87,33.15,2.82,983000,{"date":1549,"open":1529,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-12",34.57,31.56,32.24,-2.05,-5.98,1438600,{"date":1557,"open":1558,"high":1559,"low":1528,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-11",33.56,34.32,34.29,1.52,4.64,1177000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1100,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",33.58,33.89,32.55,32.77,-1.18,920400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":517,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-09",32.19,33.21,32.15,33.16,3.01,1408700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1574,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1574},"2026-02-06",30.12,32.37,30.01,2.42,8.13,1302400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1210,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-05",30.35,30.73,29.36,29.77,-3.87,979900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1190,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-04",31.36,31.91,30.39,30.97,-1.37,1268600,{"date":1605,"open":1606,"high":1607,"low":1600,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-03",30.67,31.78,31.4,0.87,2.85,993600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":273,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-02",29.22,30.72,29.09,30.53,1.43,1125500,{"date":1621,"open":1622,"high":1600,"low":1623,"close":1624,"change":102,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-30",29.8,29.41,30.1,-0.99,1176300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":220,"percent_change":1290,"volume":1633,"transactions":9,"vwap":1632},"2026-01-29",30.47,31.15,29.74,30.4,1162700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-28",31.28,31.39,29.030001,29.67,-1.3,-4.2,1908000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1601,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1601},"2026-01-27",29.39,31.44,29.1,1.88,6.46,1822600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1616,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1616},"2026-01-26",29.49,29.93,28.89,-0.08,-0.27,1394800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":220,"percent_change":834,"volume":1665,"transactions":9,"vwap":1664},"2026-01-23",29,29.5,28.87,29.17,1316500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":230,"volume":1673,"transactions":9,"vwap":1671},"2026-01-22",28.72,28.8,28.059999,28.44,-0.17,1130600,{"date":1675,"open":1676,"high":1663,"low":1677,"close":1678,"change":1648,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-21",27.65,27.57,28.61,7.03,1007500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-20",27.15,27.4,26.54,26.73,-0.54,-1.98,658100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":970,"volume":1697,"transactions":9,"vwap":1695},"2026-01-16",27.25,27.69,26.86,27.27,0.2,789000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":901,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-15",26.8,27.18,26.35,27.07,0.04,1008000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":420,"percent_change":922,"volume":1712,"transactions":9,"vwap":1711},"2026-01-14",27.22,27.48,26.85,27.059999,944200,{"date":1714,"open":1685,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-13",27.23,26.42,26.91,0.62,2.36,826300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":441,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-12",26.6,26.82,26.040001,26.29,-1.65,586200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1686,"change":1672,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1686},"2026-01-09",27.38,27.62,26.5,-0.63,822700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-08",25.83,26.92,25.76,26.9,1.22,4.75,730100,{"date":1746,"open":1700,"high":1747,"low":1748,"close":1749,"change":850,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-07",27.44,25.59,25.68,-3.35,947600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-06",26.26,26.76,25.77,26.57,0.4,1.53,903100,{"date":1762,"open":1763,"high":1739,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-05",26.37,25.7,26.17,1.32,5.31,1680300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-02",24.15,25,23.73,24.85,0.82,3.41,865500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-31",24.36,24.44,23.94,24.030001,-0.28,-1.15,498500,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1085,"volume":1793,"transactions":9,"vwap":1791},"2025-12-30",24.27,24.63,24.31,0.17,734400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":146,"percent_change":1656,"volume":1800,"transactions":9,"vwap":1799},"2025-12-29",24.37,24.62,24.059999,24.14,479400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":127,"volume":1808,"transactions":9,"vwap":1806},"2025-12-26",24.35,24.48,24.01,24.16,-0.14,388800,{"date":1810,"open":1811,"high":1812,"low":1799,"close":1813,"change":1032,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-24",24.4,24.5,24.3,-0.65,350300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":409,"percent_change":940,"volume":1822,"transactions":9,"vwap":1821},"2025-12-23",24.81,24.99,24.32,24.46,803600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1015,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-22",23.93,24.95,23.8,24.84,5.21,1061500,{"date":1832,"open":1833,"high":1782,"low":1834,"close":1835,"change":1836,"percent_change":825,"volume":1837,"transactions":9,"vwap":1835},"2025-12-19",23.44,23.42,23.61,0.3,2383200,{"date":1839,"open":1805,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1284,"volume":1844,"transactions":9,"vwap":1842},"2025-12-18",24.08,23.2,23.31,-0.75,1073700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1798,"change":1850,"percent_change":262,"volume":1851,"transactions":9,"vwap":1798},"2025-12-17",24.24,24.58,23.87,-0.1,829600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1806,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1806},"2025-12-16",25.57,25.67,23.89,-1.7,-6.57,966200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1335,"percent_change":410,"volume":1866,"transactions":9,"vwap":1865},"2025-12-15",26.18,26.23,25.64,25.86,700600,{"date":1868,"open":1755,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-12",26.84,26.01,26.049999,-0.6,-2.25,578000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-11",27.040001,27.32,26.4,26.65,-0.64,-2.35,693300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":39,"percent_change":1419,"volume":1890,"transactions":9,"vwap":1889},"2025-12-10",27.55,27.64,26.94,27.29,1098600,{"date":1892,"open":1893,"high":1886,"low":1893,"close":1894,"change":73,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-09",27,27.51,1.74,735200,{"date":1898,"open":1694,"high":1695,"low":1755,"close":1877,"change":1412,"percent_change":1116,"volume":1899,"transactions":9,"vwap":1877},"2025-12-08",701400,{"date":1901,"open":1708,"high":1902,"low":1739,"close":1888,"change":102,"percent_change":1314,"volume":1903,"transactions":9,"vwap":1888},"2025-12-05",27.71,1059300,{"date":1905,"open":1906,"high":1693,"low":1763,"close":1907,"change":175,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-04",26.49,27.24,3.81,1140300,{"date":1911,"open":1772,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-03",26.32,24.82,26.24,1.47,5.93,741200,{"date":1919,"open":1920,"high":1913,"low":1921,"close":1922,"change":1923,"percent_change":1696,"volume":1924,"transactions":9,"vwap":1922},"2025-12-02",24.8,24.18,24.77,0.05,564500,{"date":1926,"open":1813,"high":1927,"low":1813,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-01",24.98,24.72,0.32,1.31,606000,{"date":1933,"open":1811,"high":1934,"low":1803,"close":1811,"change":655,"percent_change":163,"volume":1935,"transactions":9,"vwap":1811},"2025-11-28",24.65,257100,{"date":1937,"open":1812,"high":1826,"low":1938,"close":1821,"change":1131,"percent_change":1253,"volume":1939,"transactions":9,"vwap":1821},"2025-11-26",24.45,867400,{"date":1941,"open":1921,"high":1942,"low":1943,"close":1944,"change":916,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-25",24.73,24,24.57,1.49,652600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":793,"percent_change":909,"volume":1953,"transactions":9,"vwap":1952},"2025-11-24",23.96,24.39,23.72,24.21,598700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1771,"change":1959,"percent_change":1016,"volume":1960,"transactions":9,"vwap":1771},"2025-11-21",23.38,24.26,23.17,0.77,674800,{"date":1962,"open":1963,"high":1811,"low":1964,"close":1956,"change":158,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1956},"2025-11-20",23.97,23.13,-1.02,805900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":516,"volume":1974,"transactions":9,"vwap":1972},"2025-11-19",22.99,23.71,22.77,23.62,0.12,707900,{"date":1976,"open":1977,"high":1978,"low":1958,"close":1979,"change":1980,"percent_change":102,"volume":1981,"transactions":9,"vwap":1979},"2025-11-18",23.28,23.83,23.5,-0.07,520300,{"date":1983,"open":1984,"high":1771,"low":1956,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-17",23.91,23.57,-0.37,-1.55,1366800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1782,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1782},"2025-11-14",23.35,24.22,23.12,0.67,2.88,620300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1999,"change":655,"percent_change":1045,"volume":2002,"transactions":9,"vwap":1999},"2025-11-13",23.27,23.65,23.030001,672200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1657,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-12",23.48,23.78,23.23,23.33,-1.14,850200,{"date":2012,"open":1972,"high":1805,"low":2013,"close":2014,"change":2015,"percent_change":1064,"volume":2016,"transactions":9,"vwap":2014},"2025-11-11",23.55,23.6,0.02,773600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1289,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-10",22.97,23.76,22.56,23.58,3.97,784400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2027,"change":72,"percent_change":430,"volume":2030,"transactions":9,"vwap":2027},"2025-11-07",22.68,22.75,22.13,926200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":708,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-06",23.22,23.59,22.57,22.61,-2.42,755700,{"date":2040,"open":2041,"high":2042,"low":2041,"close":1958,"change":285,"percent_change":1742,"volume":2043,"transactions":9,"vwap":1958},"2025-11-05",22.85,23.51,913600,{"date":2045,"open":1951,"high":1951,"low":2046,"close":2047,"change":21,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-04",22.87,22.89,-5.26,821500,{"date":2051,"open":2022,"high":2052,"low":2053,"close":1806,"change":1609,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1806},"2025-11-03",24.29,23.25,3.74,1020900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":585,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-31",23.049999,23.29,22.8,1.13,779300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2001,"change":875,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2001},"2025-10-30",23.26,23.56,22.94,-2.12,956600,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":1915,"volume":2076,"transactions":9,"vwap":2074},"2025-10-29",23.15,23.85,23.53,0.34,880700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":209,"volume":2084,"transactions":9,"vwap":2082},"2025-10-28",23.11,23.47,23.01,23.19,-0.01,677100,{"date":2086,"open":2020,"high":2087,"low":2088,"close":1841,"change":1100,"percent_change":1727,"volume":2089,"transactions":9,"vwap":1841},"2025-10-27",24.049999,23,767700,{"date":2091,"open":2092,"high":1938,"low":1979,"close":2034,"change":46,"percent_change":263,"volume":2093,"transactions":9,"vwap":2034},"2025-10-24",23.9,860400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1827,"change":1493,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1827},"2025-10-23",25.15,25.6,22.74,-3.64,1741000,{"date":2102,"open":2103,"high":1772,"low":2104,"close":2105,"change":676,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-22",23.98,23.92,24.7,4.48,815100,{"date":2109,"open":1978,"high":1840,"low":2110,"close":2111,"change":1064,"percent_change":2075,"volume":2112,"transactions":9,"vwap":2111},"2025-10-21",23.49,23.64,548200,{"date":2114,"open":2079,"high":2022,"low":2115,"close":2066,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2066},"2025-10-20",23.040001,0.45,1.95,511600,{"date":2120,"open":2121,"high":1842,"low":2122,"close":2079,"change":922,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2079},"2025-10-17",22.27,22.24,2.48,753900,{"date":2126,"open":2098,"high":2127,"low":2128,"close":2129,"change":1131,"percent_change":817,"volume":2130,"transactions":9,"vwap":2129},"2025-10-16",22.79,22.31,22.55,783300,{"date":2132,"open":2133,"high":2060,"low":2134,"close":2135,"change":273,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-15",22.41,22.34,22.66,1.93,454300,{"date":2139,"open":2140,"high":2141,"low":27,"close":2142,"change":409,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-14",22.040001,22.39,22.23,-1.68,473300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2036,"change":1397,"percent_change":1086,"volume":2150,"transactions":9,"vwap":2036},"2025-10-13",22.62,22.7,22.12,501900,{"date":2152,"open":1841,"high":2153,"low":2154,"close":2155,"change":615,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-10",23.36,22.16,22.2,-5.45,639900,{"date":2159,"open":1847,"high":1812,"low":2160,"close":2005,"change":410,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2005},"2025-10-09",23.4,-3.02,449000,{"date":2164,"open":2165,"high":2165,"low":1849,"close":1952,"change":1672,"percent_change":594,"volume":2166,"transactions":9,"vwap":1952},"2025-10-08",24.55,455800,{"date":2168,"open":1992,"high":2165,"low":2169,"close":2170,"change":2015,"percent_change":1064,"volume":2171,"transactions":9,"vwap":2170},"2025-10-07",23.82,24.38,748700,{"date":2173,"open":1934,"high":2174,"low":1813,"close":1780,"change":2175,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1780},"2025-10-06",24.74,0,395200,{"date":2178,"open":1811,"high":1927,"low":1803,"close":1780,"change":1696,"percent_change":1153,"volume":2179,"transactions":9,"vwap":1780},"2025-10-03",806800,{"date":2181,"open":2182,"high":2183,"low":1771,"close":1806,"change":709,"percent_change":1641,"volume":2184,"transactions":9,"vwap":1806},"2025-10-02",24.89,25.09,734200,{"date":2186,"open":1811,"high":2187,"low":1811,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-01",25.33,25.22,0.44,1.78,547000,{"date":2193,"open":2194,"high":1828,"low":1813,"close":2195,"change":102,"percent_change":1210,"volume":2196,"transactions":9,"vwap":2195},"2025-09-30",24.76,24.78,579500,{"date":2198,"open":2199,"high":2200,"low":2182,"close":2201,"change":127,"percent_change":851,"volume":2202,"transactions":9,"vwap":2201},"2025-09-29",25.38,25.65,25.08,477900,{"date":2204,"open":2187,"high":2205,"low":2187,"close":2206,"change":574,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-26",25.91,25.66,1.3,496100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2187,"change":420,"percent_change":431,"volume":2214,"transactions":9,"vwap":2187},"2025-09-25",25.13,25.45,24.91,517800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1672,"percent_change":1046,"volume":2221,"transactions":9,"vwap":2220},"2025-09-24",25.58,25.96,25.17,25.18,435700,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-23",24.53,26.3,25.35,0.89,3.64,724100,{"date":2231,"open":2232,"high":2233,"low":1782,"close":1821,"change":1412,"percent_change":1397,"volume":2234,"transactions":9,"vwap":1821},"2025-09-22",24.1,24.59,616500,{"date":2236,"open":2237,"high":2238,"low":1799,"close":1780,"change":484,"percent_change":1570,"volume":2239,"transactions":9,"vwap":1780},"2025-09-19",24.51,24.56,2164300,{"date":2241,"open":1848,"high":2174,"low":1771,"close":1934,"change":296,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1934},"2025-09-18",1.61,453700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1957,"change":2083,"percent_change":209,"volume":2249,"transactions":9,"vwap":1957},"2025-09-17",24.11,24.86,23.81,577400,{"date":2251,"open":2052,"high":1944,"low":2252,"close":1789,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1789},"2025-09-16",24.13,0.11,0.46,579600,{"date":2257,"open":1781,"high":1797,"low":2252,"close":1806,"change":1850,"percent_change":262,"volume":2258,"transactions":9,"vwap":1806},"2025-09-15",524800,{"date":2260,"open":2261,"high":1922,"low":1847,"close":1957,"change":875,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1957},"2025-09-12",24.67,-2.02,437600,{"date":2265,"open":1957,"high":2195,"low":1957,"close":2194,"change":1929,"percent_change":1930,"volume":2266,"transactions":9,"vwap":2194},"2025-09-11",729100,{"date":2268,"open":2269,"high":1812,"low":2169,"close":1781,"change":922,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1781},"2025-09-10",23.88,2.35,485400,{"date":2273,"open":1820,"high":2274,"low":2275,"close":2269,"change":1032,"percent_change":1046,"volume":2276,"transactions":9,"vwap":2269},"2025-09-09",24.79,23.86,456000,{"date":2278,"open":1783,"high":1957,"low":2042,"close":2279,"change":146,"percent_change":1656,"volume":2208,"transactions":9,"vwap":2279},"2025-09-08",24.040001,{"date":2281,"open":2052,"high":1922,"low":1856,"close":1798,"change":462,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1798},"2025-09-05",-2.51,543800,{"date":2285,"open":2000,"high":2274,"low":2286,"close":2287,"change":842,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-04",23.43,24.68,4.18,632700,{"date":2291,"open":1943,"high":2170,"low":2292,"close":2293,"change":462,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-03",23.63,23.69,-2.55,460500,{"date":2297,"open":1992,"high":1848,"low":2020,"close":1791,"change":210,"percent_change":1986,"volume":2298,"transactions":9,"vwap":1791},"2025-09-02",645200,{"date":2300,"open":2238,"high":2301,"low":1957,"close":1811,"change":526,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1811},"2025-08-29",24.71,-0.81,484000,{"date":2305,"open":1944,"high":2306,"low":2307,"close":2308,"change":1696,"percent_change":1775,"volume":2309,"transactions":9,"vwap":2308},"2025-08-28",24.83,24.2,24.6,685700,{"date":2311,"open":2312,"high":1781,"low":2313,"close":1811,"change":1052,"percent_change":88,"volume":2314,"transactions":9,"vwap":1811},"2025-08-27",23.79,23.77,599300,{"date":2316,"open":1970,"high":2104,"low":2034,"close":2317,"change":304,"percent_change":947,"volume":1452,"transactions":9,"vwap":2317},"2025-08-26",23.68,{"date":2319,"open":2103,"high":2320,"low":2321,"close":2279,"change":1923,"percent_change":1065,"volume":2322,"transactions":9,"vwap":2279},"2025-08-25",24.17,23.75,538600,{"date":2324,"open":1841,"high":1952,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-22",23.09,23.99,1.02,4.44,574300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2019,"change":273,"percent_change":554,"volume":2335,"transactions":9,"vwap":2019},"2025-08-21",22.76,23.1,22.53,516900,{"date":2337,"open":2338,"high":2339,"low":2149,"close":2340,"change":1458,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-20",22.67,22.71,22.54,-0.13,502000,{"date":2344,"open":2047,"high":2345,"low":2346,"close":2035,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2035},"2025-08-19",23.059999,22.42,-0.34,-1.48,594600,{"date":2351,"open":2352,"high":2325,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-18",22.3,22.18,22.91,0.53,2.37,594800,{"date":2359,"open":2134,"high":2340,"low":2360,"close":2361,"change":1704,"percent_change":295,"volume":2362,"transactions":9,"vwap":2361},"2025-08-15",22.09,22.38,645800,{"date":2364,"open":2365,"high":2141,"low":2366,"close":2134,"change":146,"percent_change":210,"volume":2367,"transactions":9,"vwap":2134},"2025-08-14",22.33,21.78,643800,{"date":2369,"open":2140,"high":2346,"low":2370,"close":2371,"change":2372,"percent_change":1342,"volume":2373,"transactions":9,"vwap":2371},"2025-08-13",21.85,22.36,0.24,704200,{"date":2375,"open":2376,"high":2149,"low":2377,"close":2149,"change":220,"percent_change":1776,"volume":2378,"transactions":9,"vwap":2149},"2025-08-12",21.66,21.46,691200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":902,"percent_change":794,"volume":2385,"transactions":9,"vwap":2384},"2025-08-11",21.5,21.67,21.030001,21.39,679400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":655,"percent_change":1784,"volume":2392,"transactions":9,"vwap":2391},"2025-08-08",21.71,21.89,21.31,21.36,568700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1165,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-07",22.15,22.5,21.35,21.42,-2.15,763200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2389,"change":46,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2389},"2025-08-06",22.26,22.49,21.75,-0.95,814900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":574,"percent_change":1561,"volume":2414,"transactions":9,"vwap":2413},"2025-08-05",21.64,22.22,21.57,22.1,647900,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":431,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-04",21.14,21.98,21.77,2.83,897000,{"date":2423,"open":2382,"high":2382,"low":2424,"close":2425,"change":1077,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-01",20.79,21.17,-2.44,956100,{"date":2429,"open":2430,"high":2431,"low":2412,"close":2432,"change":1007,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-31",22,22.43,21.7,-3.04,800500,{"date":2436,"open":2437,"high":2438,"low":2154,"close":2361,"change":441,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2361},"2025-07-30",22.64,22.83,-1.93,778900,{"date":2442,"open":2443,"high":2067,"low":2444,"close":2445,"change":1850,"percent_change":441,"volume":2446,"transactions":9,"vwap":2445},"2025-07-29",22.93,22.47,22.82,881500,{"date":2448,"open":2354,"high":1999,"low":2098,"close":2449,"change":909,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-28",22.92,1.1,793800,{"date":2453,"open":1978,"high":1978,"low":2454,"close":2338,"change":615,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2338},"2025-07-25",22.65,-5.34,961300,{"date":2458,"open":2067,"high":1952,"low":2028,"close":2459,"change":1561,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-24",23.95,6.78,1656500,{"date":2463,"open":2397,"high":2464,"low":2465,"close":2431,"change":2207,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2431},"2025-07-23",22.58,21.3,6.15,1400700,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":916,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-22",20.72,21.43,21.13,1.73,962200,{"date":2476,"open":2477,"high":2383,"low":2478,"close":2479,"change":1836,"percent_change":1915,"volume":2480,"transactions":9,"vwap":2479},"2025-07-21",20.69,20.63,20.77,930000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":122,"percent_change":127,"volume":2487,"transactions":9,"vwap":2486},"2025-07-18",20.85,21.07,20.28,20.47,692200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2253,"percent_change":759,"volume":2494,"transactions":9,"vwap":2493},"2025-07-17",20.27,20.71,20.21,20.59,851400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1672,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-16",20.62,20.91,20.23,20.48,-0.82,741900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2507,"change":1253,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-15",21.27,21.32,20.65,-2.13,628600,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-14",21.73,20.92,21.1,-0.83,-3.78,545500,{"date":2519,"open":2388,"high":2142,"low":2520,"close":2521,"change":1696,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-11",21.58,21.93,0.92,769500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2512,"change":1929,"percent_change":1945,"volume":2529,"transactions":9,"vwap":2512},"2025-07-10",21.28,21.8,21.08,803900,{"date":2531,"open":2532,"high":2533,"low":2390,"close":2534,"change":1367,"percent_change":786,"volume":2535,"transactions":9,"vwap":2534},"2025-07-09",21.6,21.68,21.41,562000,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1388,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-08",20.95,21.83,21.72,4.12,1033600,{"date":2544,"open":2383,"high":2398,"low":2545,"close":2546,"change":1190,"percent_change":2262,"volume":2547,"transactions":9,"vwap":2546},"2025-07-07",20.64,20.86,715200,{"date":2549,"open":2391,"high":2550,"low":2551,"close":2552,"change":976,"percent_change":778,"volume":2553,"transactions":9,"vwap":2552},"2025-07-03",21.54,21.24,21.29,272600,{"date":2555,"open":2556,"high":2520,"low":2484,"close":2557,"change":295,"percent_change":563,"volume":2558,"transactions":9,"vwap":2557},"2025-07-02",21.52,21.47,718800,{"date":2560,"open":2561,"high":2540,"low":2562,"close":2552,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2552},"2025-07-01",20.68,20.32,0.57,2.75,759800,{"date":2567,"open":2513,"high":2568,"low":2477,"close":2470,"change":2341,"percent_change":462,"volume":2569,"transactions":9,"vwap":2470},"2025-06-30",20.98,1283800,{"date":2571,"open":2465,"high":2572,"low":2573,"close":2483,"change":2175,"percent_change":2175,"volume":2574,"transactions":9,"vwap":2483},"2025-06-27",21.48,20.75,1890200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2483,"change":2254,"percent_change":1532,"volume":2580,"transactions":9,"vwap":2483},"2025-06-26",20.56,20.88,20.44,710600,{"date":2582,"open":2583,"high":2578,"low":2485,"close":2584,"change":107,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-06-25",20.73,20.39,-2.3,753100,{"date":2588,"open":2589,"high":2528,"low":2590,"close":2591,"change":1792,"percent_change":1775,"volume":2592,"transactions":9,"vwap":2591},"2025-06-24",20.45,20.4,20.87,650100,{"date":2594,"open":2595,"high":2550,"low":2596,"close":2597,"change":1881,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-23",21.49,20.6,20.7,-3,799400,{"date":2601,"open":2602,"high":2540,"low":2506,"close":2603,"change":39,"percent_change":1965,"volume":2604,"transactions":9,"vwap":2603},"2025-06-20",21.62,21.34,1328900,{"date":2606,"open":2607,"high":2360,"low":2550,"close":2608,"change":2609,"percent_change":137,"volume":2610,"transactions":9,"vwap":2608},"2025-06-18",21.76,21.56,-0.33,732700,{"date":2612,"open":2520,"high":2140,"low":2381,"close":2389,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2389},"2025-06-17",0.48,2.24,697400,{"date":2617,"open":2618,"high":2550,"low":2619,"close":2534,"change":2083,"percent_change":770,"volume":2620,"transactions":9,"vwap":2534},"2025-06-16",21.37,21.02,830300,{"date":2622,"open":2623,"high":2430,"low":2624,"close":2398,"change":1792,"percent_change":1108,"volume":2625,"transactions":9,"vwap":2398},"2025-06-13",21.87,20.97,927300,{"date":2627,"open":2628,"high":2618,"low":2629,"close":2630,"change":1412,"percent_change":73,"volume":2631,"transactions":9,"vwap":2630},"2025-06-12",20.84,20.57,21.25,851700,{"date":2633,"open":2578,"high":2390,"low":2634,"close":2635,"change":273,"percent_change":377,"volume":2636,"transactions":9,"vwap":2635},"2025-06-11",20.61,21.15,781900,{"date":2638,"open":2596,"high":2639,"low":2589,"close":2470,"change":73,"percent_change":2640,"volume":2144,"transactions":9,"vwap":2470},"2025-06-10",21.18,2.32,{"date":2642,"open":2643,"high":2596,"low":2644,"close":2645,"change":2083,"percent_change":770,"volume":2646,"transactions":9,"vwap":2645},"2025-06-09",19.85,19.78,20.25,611300,{"date":2648,"open":2486,"high":2507,"low":2649,"close":2650,"change":295,"percent_change":1289,"volume":2651,"transactions":9,"vwap":2650},"2025-06-06",20.14,20.26,619900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1929,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-05",19.91,20.35,19.69,20.08,1.62,1156500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-04",20.2,20.53,19.67,19.76,-0.51,-2.52,477100,{"date":2670,"open":2671,"high":2584,"low":2672,"close":2490,"change":1244,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2490},"2025-06-03",19.33,19.030001,4.97,552500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2372,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-02",19.61,19.7,19.07,19.31,1.26,525700,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2679,"change":1045,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2679},"2025-05-30",19.11,19.24,18.8,-1.35,966100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2671,"change":585,"percent_change":2695,"volume":2112,"transactions":9,"vwap":2671},"2025-05-29",19.21,19.43,18.96,1.36,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2679,"change":1335,"percent_change":1625,"volume":2701,"transactions":9,"vwap":2679},"2025-05-28",19.48,19.57,19,576100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":809,"volume":2709,"transactions":9,"vwap":2707},"2025-05-27",19.22,19.3,18.81,19.26,0.27,588300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2175,"percent_change":2175,"volume":2716,"transactions":9,"vwap":2715},"2025-05-23",18.49,19.02,18.46,18.99,458400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2715,"change":315,"percent_change":2613,"volume":2722,"transactions":9,"vwap":2715},"2025-05-22",18.71,19.1,18.45,481800,{"date":2724,"open":2725,"high":2726,"low":2687,"close":2727,"change":1814,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-21",19.36,19.52,18.9,-3.32,553600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":526,"percent_change":544,"volume":2736,"transactions":9,"vwap":2735},"2025-05-20",19.71,19.77,19.49,19.55,484600,{"date":2738,"open":2725,"high":2733,"low":2739,"close":2740,"change":2253,"percent_change":922,"volume":2741,"transactions":9,"vwap":2740},"2025-05-19",19.059999,19.75,710900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":158,"percent_change":463,"volume":2748,"transactions":9,"vwap":2747},"2025-05-16",19.9,19.95,19.41,19.64,581200,{"date":2750,"open":2751,"high":2654,"low":2752,"close":2753,"change":39,"percent_change":495,"volume":2754,"transactions":9,"vwap":2753},"2025-05-15",19.68,19.46,19.88,565800,{"date":2756,"open":2757,"high":2758,"low":2733,"close":2759,"change":1064,"percent_change":1758,"volume":2760,"transactions":9,"vwap":2759},"2025-05-14",19.8,20.34,20.1,714000,{"date":2762,"open":2763,"high":2662,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-13",20.049999,19.87,20.02,0.16,0.81,490700,{"date":2770,"open":2771,"high":2545,"low":2772,"close":2773,"change":1108,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-12",20.42,19.62,19.86,4.2,700800,{"date":2777,"open":2671,"high":2778,"low":2779,"close":2739,"change":1064,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2739},"2025-05-09",19.51,18.94,0.42,687100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":431,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-08",18.89,19.27,18.7,18.98,3.26,657800,{"date":2791,"open":2719,"high":2792,"low":2793,"close":2794,"change":1335,"percent_change":1965,"volume":2795,"transactions":9,"vwap":2794},"2025-05-07",18.72,18.31,18.38,547200,{"date":2797,"open":2798,"high":2784,"low":2799,"close":2800,"change":2801,"percent_change":1374,"volume":2802,"transactions":9,"vwap":2800},"2025-05-06",18.64,18.27,18.57,0.22,677800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1046,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-05",18.5,18.82,18.34,18.35,-3.52,546600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2713,"change":1116,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2713},"2025-05-02",18.87,19.12,18.58,1.98,635200,{"date":2819,"open":2820,"high":2779,"low":2820,"close":2821,"change":1289,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-01",17.75,18.65,5.07,974700,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2820,"change":1843,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2820},"2025-04-30",18.15,18.2,17.53,-4.05,1051900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2805,"change":922,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2805},"2025-04-29",17.82,18.68,17.7,3.12,1116700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1973,"percent_change":1994,"volume":2844,"transactions":9,"vwap":2843},"2025-04-28",17.66,18.049999,17.58,17.94,1574300,{"date":182,"open":2846,"high":2847,"low":178,"close":2833,"change":273,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2833},17.39,17.87,2.47,1229200]