[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVEO":3,"homepage-market-summary":31,"stock-historical-CVEO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVEO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Civeo Corporation","NYSE",null,"HOTELS, ROOMING HOUSES, CAMPS & OTHER LODGING PLACES","Civeo Corp provides hospitality services to the natural resources industry in Canada, Australia. The company provides a full suite of services for guests, including lodging, catering and food service, housekeeping and maintenance at accommodation facilities that the company or its customers own. The company provides services that support the day-to-day operations of these facilities, such as laundry, facility management and maintenance, water and wastewater treatments, power generation, communication systems, security and logistics. The company operates in active oil, metallurgical coal, liquefied natural gas and iron ore-producing regions. The company operates in three reportable business segments Canada, and Australia. It derives maximum revenue from Australia.","2,700","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},33.17,33.9,34.2199,32.9,33.75,-0.58,-1.72,181018.481957,2492,33.1733,36.5,19.75,87733.760442752,80.1,3113,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},18.01,84979,31017340.110688,69.06,"2025-04-22",[183,184,194,204,215,226,237,247,257,268,279,289,298,308,318,328,337,347,357,365,373,383,393,402,412,421,429,440,448,457,467,477,486,492,502,512,520,531,541,552,563,574,585,595,606,616,627,636,647,658,668,678,687,694,703,711,718,725,734,741,749,758,763,771,779,786,792,798,804,810,816,824,830,836,841,848,855,861,866,872,881,887,893,900,909,917,925,933,941,947,954,959,964,970,976,982,989,994,1000,1007,1014,1022,1030,1038,1045,1054,1061,1067,1074,1082,1087,1094,1098,1104,1110,1117,1126,1131,1137,1145,1153,1161,1170,1177,1186,1194,1201,1210,1217,1223,1232,1241,1247,1255,1262,1269,1278,1284,1293,1301,1309,1314,1320,1329,1335,1341,1347,1353,1362,1369,1375,1382,1388,1394,1400,1405,1412,1419,1424,1431,1437,1444,1452,1457,1463,1468,1475,1482,1489,1495,1503,1508,1514,1520,1527,1535,1541,1548,1552,1559,1565,1571,1578,1584,1593,1600,1608,1614,1621,1629,1637,1643,1650,1655,1660,1666,1671,1678,1684,1690,1697,1704,1711,1717,1725,1731,1737,1743,1750,1756,1764,1770,1774,1778,1786,1791,1798,1804,1812,1819,1826,1834,1840,1847,1851,1856,1862,1867,1873,1881,1887,1895,1900,1904,1910,1917,1924,1931,1936,1941,1948,1956,1963,1970,1977,1985,1992,1997,2003,2008,2011,2016,2022,2025,2027,2030,2033,2037,2040,2044,2048,2053,2057,2062,2065,2069,2075,2079,2085,2090,2095,2099,2105,2110,2115,2121,2127,2133,2138,2142,2146,2152,2157,2162,2168,2172,2178,2182,2188,2193,2198,2203,2207,2214,2221,2227,2235,2242,2248,2253,2259,2264,2269,2274,2278,2282,2287,2293,2300,2306,2311,2318,2323,2327,2334,2337,2341,2345,2349,2354,2359,2363,2367,2372,2376,2381,2385,2389,2394,2397,2400,2406,2411,2415,2420,2423,2426,2429,2434,2438,2443,2449,2454,2461,2467,2472,2476,2482,2487,2494,2498,2502,2509,2515,2522,2529,2535,2543,2550,2556,2563,2568,2574,2580,2587],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",33.46,34.8,32.94,0.96,2.93,177374.4448,3420,33.975,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":128,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.7,33.19,32.425,32.79,1.23,165063.0008,2667,32.811,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",32.25,32.545,31.83,32.39,0.2,0.62,67870.0008,1794,32.3499,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",32.43,32.53,31.53,32.19,-0.28,-0.86,77034.21988,2504,32.1408,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",32.64,33.11,31.57,32.47,-0.53,-1.61,90554.0008,2300,32.2158,{"date":238,"open":239,"high":16,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",33.12,32.32,33,-0.2,-0.6,59269.9038,1682,32.855,{"date":248,"open":249,"high":250,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",33.91,33.97,33.2,-0.89,-2.61,78550.263047,2182,33.3183,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",34.4,34.54,33.64,34.09,-0.34,-0.99,80097.0008,1830,33.8871,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",34.34,34.64,33.8,34.43,0.1,0.29,111267.4008,2150,34.3158,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",33.58,34.33,33.06,0.75,2.23,232937.0008,3247,34.1563,{"date":290,"open":291,"high":291,"low":292,"close":281,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",33.98,33.47,-0.04,-0.12,45544.0008,1669,33.6024,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":108,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",33.71,34.5,33.05,33.62,0.18,94239.0798,2561,33.8173,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":277,"vwap":317},"2026-09-15",33.48,33.95,33.25,33.56,0.15,0.45,59598,33.5667,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",34.13,33.215,33.41,-0.64,-1.88,64475.122791,2001,33.5136,{"date":329,"open":330,"high":331,"low":312,"close":332,"change":153,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",34.07,34.15,34.05,1.04,50279.913062,1641,33.8718,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",33.93,32.97,33.7,-0.27,-0.79,54307.971,2220,33.5131,{"date":348,"open":349,"high":350,"low":351,"close":250,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",33.99,34.12,33.28,-0.17,-0.5,79551.971,2004,33.8156,{"date":358,"open":272,"high":359,"low":292,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",34.27,34.14,0,62954.050787,2037,33.9587,{"date":366,"open":367,"high":368,"low":369,"close":360,"change":148,"percent_change":118,"volume":370,"transactions":371,"vwap":372},"2026-09-04",33.52,34.22,33.3,53824.10339,2309,33.8489,{"date":374,"open":375,"high":291,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",33.83,33.31,33.76,0.17,0.51,64564.981,1788,33.7102,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":128,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",33.51,33.795,33.32,33.59,1.21,65473.245697,2180,33.581,{"date":394,"open":395,"high":395,"low":396,"close":197,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",33.39,32.87,-0.24,-0.72,62587.3425,2628,33.1346,{"date":403,"open":251,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",33.49,32.815,33.43,0.31,0.94,57083.95288,1820,33.282,{"date":413,"open":414,"high":415,"low":188,"close":239,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",33.44,33.555,-0.63,-1.87,55524.971,2018,33.1695,{"date":422,"open":423,"high":17,"low":424,"close":20,"change":128,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",33.54,32.62,1.2,49606.971,1765,33.5356,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",33.72,34.35,33.16,33.35,-0.16,-0.48,48231.971,1742,33.433,{"date":441,"open":442,"high":443,"low":444,"close":385,"change":352,"percent_change":353,"volume":445,"transactions":446,"vwap":447},"2026-08-25",34.02,34.55,32.8493,40388.971,1591,33.5654,{"date":449,"open":260,"high":450,"low":281,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",34.695,33.68,-0.85,-2.46,71942.006,2325,34.0323,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",34.99,33.85,34.53,-0.08,-0.23,154012.446563,3039,34.2314,{"date":468,"open":469,"high":470,"low":281,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",33.66,34.78,34.61,0.67,1.97,108924.025605,2703,34.4009,{"date":478,"open":320,"high":479,"low":451,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",34.325,33.94,0.36,1.07,87913.8366,2090,33.8988,{"date":487,"open":20,"high":250,"low":186,"close":281,"change":435,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",-0.47,87230.9186,2441,33.6462,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":315,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",32.89,34.19,32.78,33.74,1.35,84515.079,2215,33.7719,{"date":503,"open":351,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",33.665,32.835,33.29,-0.02,-0.06,112398.371,2600,33.2655,{"date":513,"open":514,"high":515,"low":516,"close":376,"change":507,"percent_change":508,"volume":517,"transactions":518,"vwap":519},"2026-08-13",33.38,33.9599,33.18,99518.731144,2657,33.4326,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",32.61,33.81,32.435,33.33,0.7,2.15,87519.241918,2278,33.2789,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":526,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",32.05,32.98,32.03,32.63,2.19,104195.675242,3285,32.6233,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",30.5,32.37,30.44,31.93,1.17,3.8,136351.3968,3854,31.7066,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",31.2,31.84,30.13,30.76,-0.69,-2.19,125906.882637,2835,30.6714,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",32.6,32.66,30.81,31.45,-1.28,-3.91,176013.098102,3416,31.5107,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",32.55,33.6,31.42,32.73,1.84,5.96,208987.898187,5076,32.8117,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":463,"volume":592,"transactions":593,"vwap":594},"2026-08-04",31.06,31.47,30.41,30.89,-0.07,106198.282669,3150,30.8114,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",31.49,31.73,30.79,30.96,-0.55,-1.75,125120.068612,3145,31.1726,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":353,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",31.34,32.69,30.84,31.51,-1.56,193227.025571,4947,31.7943,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",31.01,33.08,30.7,32.01,-0.49,-1.51,249667.934986,4194,32.0329,{"date":628,"open":270,"high":629,"low":630,"close":631,"change":324,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",34.59,32.1275,32.5,-5.47,203826.993284,4262,32.8866,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",34.68,34.7999,33.37,34.38,-0.11,-0.32,63975.240053,1986,34.3136,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",35.19,35.46,34.2101,34.49,-0.18,-0.52,66308.949267,1818,34.5426,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",35.09,35.365,34.67,-0.29,-0.83,102594.488368,2956,35.0808,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":643,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",35.25,35.655,34.075,34.96,-0.91,190749.005352,3489,34.8438,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":68,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",34.3,35.34,35.28,2.62,132250.306237,3106,35.1019,{"date":688,"open":432,"high":689,"low":360,"close":641,"change":304,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",35.07,0.53,159970.971,3286,34.4835,{"date":695,"open":260,"high":260,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",33.685,34.2,-0.67,-1.92,101648.9009,2824,34.1355,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":435,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",34.95,35.445,34.615,34.87,-0.46,202300,{"date":712,"open":368,"high":713,"low":368,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",35.41,35.029999,0.82,2.4,157200,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":537,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-15",31.98,34.475,34.21,6.84,419800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",31.14,32.060001,31.09,32.02,0.87,2.79,108800,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":232,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-13",31.54,32.099998,31.15,-1.67,105300,{"date":742,"open":743,"high":744,"low":589,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",30.8,31.7,31.68,0.76,2.46,138000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",32.040001,32.3,30.49,30.92,-1.11,-3.47,250500,{"date":759,"open":736,"high":760,"low":736,"close":761,"change":143,"percent_change":103,"volume":762,"transactions":9,"vwap":761},"2026-07-08",32.71,32.029999,235300,{"date":764,"open":744,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",32.28,31.32,31.71,-0.31,-0.97,228100,{"date":772,"open":773,"high":774,"low":775,"close":730,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":730},"2026-07-06",30.67,32.23,30.040001,2.02,6.73,368300,{"date":780,"open":480,"high":480,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",29.35,30,-3.76,-11.14,325300,{"date":787,"open":788,"high":788,"low":414,"close":377,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":377},"2026-07-01",35.060001,-1.24,-3.54,77200,{"date":793,"open":680,"high":794,"low":795,"close":796,"change":481,"percent_change":333,"volume":797,"transactions":9,"vwap":796},"2026-06-30",35.135,34.060001,35,72700,{"date":799,"open":272,"high":800,"low":801,"close":271,"change":715,"percent_change":802,"volume":803,"transactions":9,"vwap":271},"2026-06-29",34.775,32.76,2.42,112500,{"date":805,"open":251,"high":471,"low":806,"close":807,"change":160,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-26",32.74,33.82,2.24,1518300,{"date":811,"open":514,"high":292,"low":199,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",33.080002,0.09,0.27,100700,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",33.5,32.46,32.99,-0.35,-1.05,105000,{"date":825,"open":494,"high":818,"low":494,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",33.34,0.42,1.28,100900,{"date":831,"open":414,"high":272,"low":832,"close":833,"change":698,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-22",32.645,32.92,-1.99,74100,{"date":837,"open":451,"high":838,"low":322,"close":388,"change":481,"percent_change":839,"volume":840,"transactions":9,"vwap":388},"2026-06-18",34.165,1.08,89000,{"date":842,"open":843,"high":395,"low":801,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",33.099998,33.23,-0.1,-0.3,61500,{"date":849,"open":850,"high":851,"low":852,"close":525,"change":853,"percent_change":108,"volume":854,"transactions":9,"vwap":525},"2026-06-16",33.26,33.875,32.86,0.02,56300,{"date":856,"open":857,"high":461,"low":241,"close":376,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":376},"2026-06-15",34.48,-1.22,-3.53,78600,{"date":862,"open":863,"high":864,"low":349,"close":461,"change":462,"percent_change":463,"volume":865,"transactions":9,"vwap":461},"2026-06-12",34.84,36,78100,{"date":867,"open":868,"high":869,"low":870,"close":471,"change":462,"percent_change":463,"volume":871,"transactions":9,"vwap":471},"2026-06-11",34.97,35.58,34.31,99300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",34.51,35.2,34.47,34.69,0.34,0.99,55000,{"date":882,"open":471,"high":883,"low":884,"close":432,"change":885,"percent_change":148,"volume":886,"transactions":9,"vwap":432},"2026-06-09",34.805,34.16,0.13,52200,{"date":888,"open":877,"high":889,"low":722,"close":368,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":368},"2026-06-08",35.29,-0.39,-1.13,46500,{"date":894,"open":895,"high":895,"low":896,"close":471,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":471},"2026-06-05",35.5,34.41,-0.95,-2.67,55100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",34.7,35.765,34.375,35.56,1.36,3.98,104200,{"date":910,"open":911,"high":912,"low":913,"close":697,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":697},"2026-06-03",34.745,35.14,33.79,-0.57,-1.64,54000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":813,"volume":924,"transactions":9,"vwap":922},"2026-06-02",34.52,36.32,34.25,34.77,0.03,85600,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",34.0099983,34.98,34.74,0.59,1.73,58800,{"date":934,"open":935,"high":936,"low":937,"close":331,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":331},"2026-05-29",34.86,35.0099983,34.040001,-0.8,-2.29,58700,{"date":942,"open":259,"high":943,"low":292,"close":705,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":705},"2026-05-28",35.255,0.46,1.33,77500,{"date":948,"open":949,"high":950,"low":951,"close":652,"change":914,"percent_change":952,"volume":953,"transactions":9,"vwap":652},"2026-05-27",34.82,35.64,34.36,-1.63,63800,{"date":955,"open":431,"high":905,"low":313,"close":788,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":788},"2026-05-26",1.46,4.35,195400,{"date":960,"open":961,"high":962,"low":423,"close":577,"change":243,"percent_change":602,"volume":963,"transactions":9,"vwap":577},"2026-05-22",34,34.505,40600,{"date":965,"open":966,"high":921,"low":967,"close":697,"change":690,"percent_change":968,"volume":969,"transactions":9,"vwap":697},"2026-05-21",33.53,33.14,1.57,73600,{"date":971,"open":807,"high":919,"low":972,"close":973,"change":821,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-20",32.84,33.67,-1.03,43900,{"date":977,"open":369,"high":978,"low":801,"close":442,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":442},"2026-05-19",34.45,0.39,1.16,121000,{"date":983,"open":984,"high":978,"low":577,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-18",34.26,33.63,-0.38,-1.12,52300,{"date":990,"open":796,"high":796,"low":339,"close":927,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":927},"2026-05-15",-1.55,-4.36,59300,{"date":995,"open":996,"high":26,"low":631,"close":905,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":905},"2026-05-14",33.02,2.29,6.88,264700,{"date":1001,"open":1002,"high":961,"low":1003,"close":1004,"change":47,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",32,31.17,33.27,3.1,95200,{"date":1008,"open":761,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":980,"volume":1013,"transactions":9,"vwap":1011},"2026-05-12",32.68,31.5,32.27,0.37,93800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":160,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-11",32.16,32.955,31.39,31.9,2.37,122100,{"date":1023,"open":578,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",31.62,30.77,31.16,-0.13,-0.42,32100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":68,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",30.73,31.845,30.51,31.29,0.28,53200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":618,"change":914,"percent_change":1043,"volume":1044,"transactions":9,"vwap":618},"2026-05-06",31.48,31.88,30.83,-1.8,39400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",30.65,32.075001,29.88,31.58,0.84,2.73,86800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":488,"percent_change":623,"volume":1060,"transactions":9,"vwap":1059},"2026-05-04",31.4,32.225,30.059999,30.74,85900,{"date":1062,"open":1063,"high":187,"low":600,"close":1064,"change":558,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-01",32.2,31.21,-2.16,142600,{"date":1068,"open":1003,"high":1069,"low":1070,"close":1019,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1019},"2026-04-30",32.07,30.64,0.68,2.18,67800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":462,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-29",31.31,31.35,30.75,31.22,-0.26,29600,{"date":1083,"open":1010,"high":1010,"low":754,"close":1084,"change":591,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-28",31.3,-0.22,22800,{"date":1088,"open":1089,"high":1090,"low":1076,"close":1091,"change":1092,"percent_change":663,"volume":1093,"transactions":9,"vwap":1091},"2026-04-27",31.55,31.95,31.37,-0.09,36000,{"date":1095,"open":1026,"high":1010,"low":729,"close":1096,"change":1097,"percent_change":189,"volume":1029,"transactions":9,"vwap":1096},"2026-04-24",31.46,0.3,{"date":1099,"open":1059,"high":1064,"low":1100,"close":1026,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1026},"2026-04-23",30.645,0.64,2.1,28300,{"date":1105,"open":589,"high":1106,"low":1107,"close":1108,"change":275,"percent_change":189,"volume":1109,"transactions":9,"vwap":1108},"2026-04-22",30.705,30.19,30.52,30600,{"date":1111,"open":1112,"high":1113,"low":556,"close":1114,"change":601,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",31.040001,31.23,30.23,-1.79,30900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-20",30.35,31.26,30.28,30.78,0.6,1.99,109800,{"date":1127,"open":782,"high":1128,"low":781,"close":1129,"change":304,"percent_change":1123,"volume":1130,"transactions":9,"vwap":1129},"2026-04-17",30.33,30.18,155300,{"date":1132,"open":1133,"high":782,"low":1134,"close":782,"change":827,"percent_change":1135,"volume":1136,"transactions":9,"vwap":782},"2026-04-16",29.7,29.162,1.42,71000,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-15",29.65,29.331,29.58,0.12,0.41,37200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":797,"transactions":9,"vwap":1150},"2026-04-14",29.29,29.76,29.13,29.46,0.21,0.72,{"date":1154,"open":1155,"high":1147,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-13",28.46,27.62,29.25,0.86,3.03,109100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-10",27.52,28.615,27.26,28.39,0.93,3.39,117700,{"date":1171,"open":1163,"high":1172,"low":1173,"close":1174,"change":1092,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-09",27.815,26.62,27.46,-0.33,116000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",27.65,27.715,27,27.55,0.43,1.59,62300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":304,"volume":1193,"transactions":9,"vwap":1191},"2026-04-07",27.15,28.01,26.9,27.12,0.05,164600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1101,"percent_change":802,"volume":1200,"transactions":9,"vwap":1199},"2026-04-06",26.47,27.83,26.46,27.07,67900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-02",26.56,26.97,26.07,26.43,-0.25,-0.94,78900,{"date":1211,"open":1212,"high":1188,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":916,"transactions":9,"vwap":1214},"2026-04-01",26.75,26.049999,26.68,0.22,0.83,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1198,"change":1222,"percent_change":1152,"volume":1103,"transactions":9,"vwap":1198},"2026-03-31",26.33,26.83,26.25,0.19,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-30",27.059999,27.39,25.8,26.27,-0.82,-3.03,36200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",27.53,27.866,26.94,27.09,-0.76,-2.73,27200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":653,"percent_change":323,"volume":1029,"transactions":9,"vwap":1246},"2026-03-26",28.049999,28.685,27.57,27.85,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":153,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-25",27.64,28.25,27.61,28.030001,1.26,32700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":653,"volume":1261,"transactions":9,"vwap":1259},"2026-03-24",27.47,28.33,27.68,-0.05,23000,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1102,"volume":1268,"transactions":9,"vwap":1266},"2026-03-23",27.35,28.22,27.73,0.57,43800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",27.7,27.875,27.11,27.16,-0.7,-2.51,80200,{"date":1279,"open":1156,"high":1280,"low":1281,"close":1282,"change":1260,"percent_change":653,"volume":1283,"transactions":9,"vwap":1282},"2026-03-19",28.105,27.31,27.86,43300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-18",28.27,28.75,27.43,27.91,-0.54,-1.9,41000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":715,"volume":1300,"transactions":9,"vwap":1298},"2026-03-17",28.51,28.93,28.18,28.45,0.23,26400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1265,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1265},"2026-03-16",28.15,29,27.96,0.04,0.14,47200,{"date":1310,"open":1311,"high":1311,"low":1197,"close":1297,"change":987,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1297},"2026-03-13",29.5,-3.82,40500,{"date":1315,"open":1157,"high":1316,"low":1317,"close":1318,"change":108,"percent_change":1151,"volume":1319,"transactions":9,"vwap":1318},"2026-03-12",29.74,29.01,29.3,108900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-11",28.67,29.67,28.43,29.24,0.85,2.99,108000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1166,"change":352,"percent_change":243,"volume":1334,"transactions":9,"vwap":1166},"2026-03-10",28.28,28.82,28.035,178800,{"date":1336,"open":1337,"high":1296,"low":1303,"close":1338,"change":622,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-09",28.88,28.56,-1.69,48600,{"date":1342,"open":1343,"high":1157,"low":1344,"close":1345,"change":1306,"percent_change":1307,"volume":1346,"transactions":9,"vwap":1345},"2026-03-06",28.92,28.58,29.049999,71700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1317,"change":845,"percent_change":263,"volume":1352,"transactions":9,"vwap":1317},"2026-03-05",29.1,29.355,28.8,125200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-04",28,29.68,26.92,29.11,2.08,7.7,141900,{"date":1363,"open":1364,"high":1266,"low":1365,"close":1366,"change":343,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-03",25.65,24.58,27.030001,-2.84,107400,{"date":1370,"open":1371,"high":1265,"low":1234,"close":1372,"change":885,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-02",27.81,27.82,0.47,127500,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":853,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-27",27.5,28.41,27.69,0.07,36800,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1092,"percent_change":643,"volume":1387,"transactions":9,"vwap":1386},"2026-02-26",27.143,28.07,27.67,24200,{"date":1389,"open":1245,"high":1390,"low":1391,"close":1392,"change":274,"percent_change":481,"volume":1393,"transactions":9,"vwap":1392},"2026-02-25",27.925,27.305,27.76,25200,{"date":1395,"open":1234,"high":1396,"low":1397,"close":1398,"change":113,"percent_change":293,"volume":1399,"transactions":9,"vwap":1398},"2026-02-24",28.0049992,27.2,27.66,28200,{"date":1401,"open":1286,"high":1298,"low":1402,"close":1386,"change":343,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1386},"2026-02-23",27.56,-2.78,29000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1155,"change":1410,"percent_change":642,"volume":1411,"transactions":9,"vwap":1155},"2026-02-20",28.53,28.68,28.1,-0.03,39300,{"date":1413,"open":1414,"high":1349,"low":1415,"close":1416,"change":1417,"percent_change":569,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",28.66,28.263,28.49,-0.37,79700,{"date":1420,"open":1296,"high":1421,"low":1378,"close":1422,"change":1142,"percent_change":827,"volume":1423,"transactions":9,"vwap":1422},"2026-02-18",29.325,28.86,113500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":923,"percent_change":274,"volume":1430,"transactions":9,"vwap":1429},"2026-02-17",28.71,28.935,28.26,28.74,64100,{"date":1432,"open":1416,"high":1433,"low":1434,"close":1426,"change":1435,"percent_change":1036,"volume":1436,"transactions":9,"vwap":1426},"2026-02-13",29.2,28.2,0.08,457300,{"date":1438,"open":1439,"high":1440,"low":1372,"close":1441,"change":1442,"percent_change":789,"volume":1443,"transactions":9,"vwap":1441},"2026-02-12",28.9,29.175,28.63,-0.36,33800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1447},"2026-02-11",28.3,28.99,28.19,0.92,3.28,46800,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1385,"change":1222,"percent_change":1071,"volume":1456,"transactions":9,"vwap":1385},"2026-02-10",27.97,28.331,48200,{"date":1458,"open":1163,"high":1459,"low":1181,"close":1460,"change":1461,"percent_change":425,"volume":1462,"transactions":9,"vwap":1460},"2026-02-09",28.35,27.88,0.33,41200,{"date":1464,"open":1236,"high":1156,"low":1465,"close":1182,"change":1158,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1182},"2026-02-06",26.85,3.22,92600,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1373,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-05",26.32,27.0049992,26.69,1.79,93600,{"date":1476,"open":1477,"high":1203,"low":1478,"close":1479,"change":128,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-04",25.71,25.7,26.22,1.55,67600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":361,"percent_change":361,"volume":1488,"transactions":9,"vwap":1487},"2026-02-03",25.785,25.95,25.67,25.82,42100,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1487,"change":1493,"percent_change":473,"volume":1494,"transactions":9,"vwap":1487},"2026-02-02",25.25,26.08,0.5,36400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":333,"volume":1502,"transactions":9,"vwap":1500},"2026-01-30",24.97,25.355,24.89,25.32,0.26,30800,{"date":1504,"open":67,"high":1505,"low":1506,"close":1507,"change":378,"percent_change":1071,"volume":1081,"transactions":9,"vwap":1507},"2026-01-29",25.19,24.79,25.059999,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1499,"change":435,"percent_change":323,"volume":1513,"transactions":9,"vwap":1499},"2026-01-28",25.040001,25.15,24.49,30700,{"date":1515,"open":1516,"high":1511,"low":1517,"close":1518,"change":1192,"percent_change":210,"volume":1519,"transactions":9,"vwap":1518},"2026-01-27",24.935,24.83,25.049999,24000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":67,"change":1306,"percent_change":1525,"volume":1526,"transactions":9,"vwap":67},"2026-01-26",25.01,25.21,24.653,0.16,43700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":663,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-23",25.14,25.47,24.895,24.96,-1.15,31300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1491,"change":1142,"percent_change":1540,"volume":1254,"transactions":9,"vwap":1491},"2026-01-22",25.2,25.38,25.07,0.48,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":315,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-21",24.72,25.23,25.13,1.82,51000,{"date":1549,"open":1532,"high":1532,"low":1512,"close":1550,"change":591,"percent_change":221,"volume":1551,"transactions":9,"vwap":1550},"2026-01-20",24.68,29400,{"date":1553,"open":1506,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":243,"volume":1558,"transactions":9,"vwap":1556},"2026-01-16",24.87,24.57,24.75,-0.15,23400,{"date":1560,"open":1561,"high":1497,"low":1562,"close":1563,"change":148,"percent_change":1480,"volume":1564,"transactions":9,"vwap":1563},"2026-01-15",24.55,24.14,24.9,48000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":378,"percent_change":526,"volume":886,"transactions":9,"vwap":1570},"2026-01-14",24.27,24.64,24.12,24.52,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1092,"percent_change":1417,"volume":1577,"transactions":9,"vwap":1576},"2026-01-13",24.46,24.59,24.24,24.35,28700,{"date":1579,"open":1570,"high":1580,"low":1581,"close":1582,"change":1085,"percent_change":252,"volume":1583,"transactions":9,"vwap":1582},"2026-01-12",24.71,24.165,24.44,42300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-09",24.049999,24.785,23.925,24.66,0.58,2.41,37700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1183,"percent_change":1546,"volume":1599,"transactions":9,"vwap":1598},"2026-01-08",23.63,24.145,23.6,24.08,42900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1175,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-07",23.87,24.014999,23.51,23.65,-1.38,31100,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":274,"percent_change":827,"volume":1613,"transactions":9,"vwap":1612},"2026-01-06",23.8,24.255,23.98,45900,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1101,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-05",23.41,24.36,23.88,2.75,37900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1012,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-02",22.89,23.38,22.67,23.24,1.62,32200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":463,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-31",23.040001,23.18,22.64,22.87,-1,31600,{"date":1638,"open":1639,"high":1640,"low":1623,"close":1641,"change":591,"percent_change":846,"volume":1642,"transactions":9,"vwap":1641},"2025-12-30",23.15,23.29,23.1,34200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":642,"percent_change":488,"volume":1649,"transactions":9,"vwap":1648},"2025-12-29",23.23,23.5,23.16,23.17,22400,{"date":1651,"open":1652,"high":1597,"low":1626,"close":1653,"change":352,"percent_change":398,"volume":1654,"transactions":9,"vwap":1653},"2025-12-26",23.57,23.28,16400,{"date":1656,"open":1657,"high":1595,"low":1624,"close":1658,"change":1092,"percent_change":986,"volume":1659,"transactions":9,"vwap":1658},"2025-12-24",23.53,23.45,11300,{"date":1661,"open":1631,"high":1597,"low":1631,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-23",23.54,0.44,1.9,34500,{"date":1667,"open":1668,"high":1648,"low":1669,"close":1641,"change":885,"percent_change":1267,"volume":1670,"transactions":9,"vwap":1641},"2025-12-22",22.8,22.56,36700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1380,"percent_change":407,"volume":1677,"transactions":9,"vwap":1676},"2025-12-19",22.99,23.14,22.76,22.97,94600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1680,"change":361,"percent_change":361,"volume":1683,"transactions":9,"vwap":1680},"2025-12-18",22.9,23.13,22.68,32600,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1680,"change":210,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1680},"2025-12-17",22.63,23.01,0.88,18000,{"date":1691,"open":1623,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1306,"volume":1696,"transactions":9,"vwap":1694},"2025-12-16",23,22.17,22.7,0.01,75200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1410,"percent_change":1027,"volume":1703,"transactions":9,"vwap":1702},"2025-12-15",22.74,23.049999,22.44,22.69,71100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1306,"percent_change":304,"volume":1710,"transactions":9,"vwap":1709},"2025-12-12",22.77,22.79,22.34,22.72,35800,{"date":1712,"open":1693,"high":1668,"low":1713,"close":1682,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1682},"2025-12-11",22,0.56,2.53,49500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":845,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-10",22.11,22.605,21.96,22.12,-0.45,41100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1727,"change":1380,"percent_change":143,"volume":1730,"transactions":9,"vwap":1727},"2025-12-09",22.22,22.445,21.99,26700,{"date":1732,"open":1669,"high":1733,"low":1734,"close":1735,"change":821,"percent_change":612,"volume":1736,"transactions":9,"vwap":1735},"2025-12-08",22.57,22.097,22.15,21500,{"date":1738,"open":1739,"high":1669,"low":1740,"close":1741,"change":1501,"percent_change":547,"volume":1742,"transactions":9,"vwap":1741},"2025-12-05",22.23,21.91,22.5,23900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":314,"percent_change":1071,"volume":1749,"transactions":9,"vwap":1748},"2025-12-04",22.07,22.395,21.98,22.24,50700,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1222,"percent_change":731,"volume":1755,"transactions":9,"vwap":1754},"2025-12-03",21.76,22.37,22.09,76500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":821,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-02",22.16,22.175,21.78,21.9,-1.57,27700,{"date":1765,"open":1766,"high":1767,"low":1727,"close":1768,"change":293,"percent_change":653,"volume":1769,"transactions":9,"vwap":1768},"2025-12-01",22.345,22.58,22.25,27800,{"date":1771,"open":1722,"high":1767,"low":1722,"close":1772,"change":1306,"percent_change":304,"volume":1773,"transactions":9,"vwap":1772},"2025-11-28",22.29,17300,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1768,"change":1183,"percent_change":473,"volume":1592,"transactions":9,"vwap":1768},"2025-11-26",21.71,22.545,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":878,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-25",21.58,21.945,21.5,21.82,1.58,28000,{"date":1787,"open":1760,"high":1760,"low":1788,"close":1789,"change":1027,"percent_change":243,"volume":1790,"transactions":9,"vwap":1789},"2025-11-24",21.305,21.48,31000,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":885,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-21",21.38,21.93,21.61,0.61,35700,{"date":1799,"open":1800,"high":1761,"low":1801,"close":1789,"change":1215,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1789},"2025-11-20",21.42,21.21,1.03,79100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":378,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-19",21.24,21.34,20.97,21.26,0.81,54500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":397,"percent_change":891,"volume":1818,"transactions":9,"vwap":1817},"2025-11-18",21.08,21.395,20.995,21.09,34800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":846,"percent_change":1825,"volume":953,"transactions":9,"vwap":1824},"2025-11-17",21.39,21.895,21.195,21.33,-1.39,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":488,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-14",22.14,22.19,21.51,21.63,-2.13,26500,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1192,"percent_change":1299,"volume":1839,"transactions":9,"vwap":1838},"2025-11-13",21.83,22.228,22.1,67300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":113,"percent_change":1260,"volume":1846,"transactions":9,"vwap":1845},"2025-11-12",22.38,22.39,21.62,22.049999,55600,{"date":1848,"open":1713,"high":1849,"low":1713,"close":1850,"change":435,"percent_change":398,"volume":1231,"transactions":9,"vwap":1850},"2025-11-11",22.443,22.059999,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1727,"change":853,"percent_change":813,"volume":1620,"transactions":9,"vwap":1727},"2025-11-10",22.47,22.66,21.81,{"date":1857,"open":1858,"high":1859,"low":1793,"close":1860,"change":1435,"percent_change":481,"volume":1861,"transactions":9,"vwap":1860},"2025-11-07",22.18,22.3,22.2,54800,{"date":1863,"open":1838,"high":1864,"low":1865,"close":1722,"change":1192,"percent_change":1299,"volume":1866,"transactions":9,"vwap":1722},"2025-11-06",22.33,22.045,52800,{"date":1868,"open":1713,"high":1829,"low":1869,"close":1745,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1745},"2025-11-05",21.15,-0.41,-1.82,97400,{"date":1874,"open":1875,"high":1632,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-04",22.91,22.41,22.48,-0.71,-3.06,70200,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1591,"percent_change":1886,"volume":1334,"transactions":9,"vwap":1885},"2025-11-03",20.94,23.203,23.19,11.6,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":834,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-31",22.21,22.409,20.595,20.78,-8.74,265200,{"date":1896,"open":1897,"high":1898,"low":1767,"close":1706,"change":1192,"percent_change":1215,"volume":1899,"transactions":9,"vwap":1706},"2025-10-30",22.65,23.103,89600,{"date":1901,"open":1668,"high":1902,"low":1767,"close":1709,"change":293,"percent_change":653,"volume":1903,"transactions":9,"vwap":1709},"2025-10-29",22.95,41400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1675,"change":1080,"percent_change":891,"volume":1909,"transactions":9,"vwap":1675},"2025-10-28",22.85,22.92,22.543,76200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":986,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-27",23.46,23.58,23.02,-1.62,40300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":885,"percent_change":1714,"volume":1923,"transactions":9,"vwap":1922},"2025-10-24",23.42,23.535,23.2,23.4,51400,{"date":1925,"open":1843,"high":1926,"low":1927,"close":1928,"change":408,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-23",23.37,22.31,23.27,4.21,55700,{"date":1932,"open":1933,"high":1675,"low":1934,"close":1864,"change":642,"percent_change":622,"volume":1935,"transactions":9,"vwap":1864},"2025-10-22",22.26,21.95,100500,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1701,"change":1796,"percent_change":732,"volume":1940,"transactions":9,"vwap":1701},"2025-10-21",21.85,22.59,60400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1836,"change":379,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1836},"2025-10-20",21.49,21.87,21.4,2.39,61000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":481,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-17",21.059999,21.415,20.81,21.32,1.72,96000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":709,"percent_change":1962,"volume":1136,"transactions":9,"vwap":1961},"2025-10-16",21.31,21.365,20.73,20.96,-2.15,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1800,"change":1123,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1800},"2025-10-15",21,21.455,20.99,2.88,53600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1036,"percent_change":906,"volume":1976,"transactions":9,"vwap":1975},"2025-10-14",20.36,20.935,20.059999,20.82,158100,{"date":1978,"open":1979,"high":1980,"low":27,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-13",20.13,20.58,20.54,0.65,3.27,101700,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":987,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-10",21.030001,19.81,19.89,-5.33,129500,{"date":1993,"open":1821,"high":1966,"low":1994,"close":1995,"change":890,"percent_change":1871,"volume":1996,"transactions":9,"vwap":1995},"2025-10-09",20.83,21.01,68800,{"date":1998,"open":1999,"high":1999,"low":2000,"close":1945,"change":1442,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1945},"2025-10-08",21.86,21.255,-1.65,78800,{"date":2004,"open":1934,"high":1721,"low":2005,"close":1752,"change":352,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1752},"2025-10-07",21.56,-0.78,66400,{"date":2009,"open":1754,"high":1748,"low":1938,"close":1794,"change":1085,"percent_change":264,"volume":2010,"transactions":9,"vwap":1794},"2025-10-06",62400,{"date":2012,"open":2013,"high":2014,"low":1745,"close":1735,"change":242,"percent_change":252,"volume":2015,"transactions":9,"vwap":1735},"2025-10-03",22.32,22.51,64600,{"date":2017,"open":1921,"high":2018,"low":1927,"close":2019,"change":2020,"percent_change":2021,"volume":1308,"transactions":9,"vwap":2019},"2025-10-02",23.305,22.35,-0.88,-3.79,{"date":2023,"open":1875,"high":2024,"low":1680,"close":1645,"change":1299,"percent_change":47,"volume":823,"transactions":9,"vwap":1645},"2025-10-01",23.44,{"date":2026,"open":1854,"high":1692,"low":1859,"close":1692,"change":153,"percent_change":1480,"volume":1277,"transactions":9,"vwap":1692},"2025-09-30",{"date":2028,"open":1702,"high":2029,"low":1876,"close":1897,"change":1695,"percent_change":1306,"volume":1947,"transactions":9,"vwap":1897},"2025-09-29",22.83,{"date":2031,"open":1669,"high":2029,"low":1876,"close":1633,"change":108,"percent_change":814,"volume":2032,"transactions":9,"vwap":1633},"2025-09-26",40200,{"date":2034,"open":1876,"high":2035,"low":1876,"close":1767,"change":361,"percent_change":361,"volume":2036,"transactions":9,"vwap":1767},"2025-09-25",22.692,44900,{"date":2038,"open":1709,"high":1687,"low":1876,"close":1767,"change":591,"percent_change":768,"volume":2039,"transactions":9,"vwap":1767},"2025-09-24",106600,{"date":2041,"open":1906,"high":1681,"low":2042,"close":1897,"change":653,"percent_change":343,"volume":2043,"transactions":9,"vwap":1897},"2025-09-23",22.55,47700,{"date":2045,"open":2014,"high":2046,"low":2047,"close":2029,"change":314,"percent_change":138,"volume":2032,"transactions":9,"vwap":2029},"2025-09-22",22.86,22.365,{"date":2049,"open":2046,"high":2050,"low":1625,"close":1682,"change":663,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1682},"2025-09-19",23.22,-1.26,111700,{"date":2054,"open":2055,"high":1674,"low":2056,"close":1676,"change":1525,"percent_change":526,"volume":988,"transactions":9,"vwap":1676},"2025-09-18",23.030001,22.88,{"date":2058,"open":1694,"high":2059,"low":1694,"close":2060,"change":1306,"percent_change":304,"volume":2061,"transactions":9,"vwap":2060},"2025-09-17",23.25,22.81,56500,{"date":2063,"open":1682,"high":2056,"low":2042,"close":1706,"change":1307,"percent_change":211,"volume":2064,"transactions":9,"vwap":1706},"2025-09-16",54600,{"date":2066,"open":2060,"high":2067,"low":1686,"close":1686,"change":242,"percent_change":2020,"volume":2068,"transactions":9,"vwap":1686},"2025-09-15",22.96,56700,{"date":2070,"open":1648,"high":2071,"low":2072,"close":2029,"change":1417,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2029},"2025-09-12",23.265,22.775,-1.59,78000,{"date":2076,"open":1645,"high":2077,"low":1676,"close":1921,"change":507,"percent_change":1092,"volume":2078,"transactions":9,"vwap":1921},"2025-09-11",23.505,74300,{"date":2080,"open":1902,"high":2081,"low":2082,"close":2050,"change":814,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2050},"2025-09-10",23.48,22.78,1.18,65000,{"date":2086,"open":2081,"high":2087,"low":1706,"close":1902,"change":2088,"percent_change":324,"volume":2089,"transactions":9,"vwap":1902},"2025-09-09",23.55,-0.44,117600,{"date":2091,"open":2092,"high":2081,"low":1647,"close":2093,"change":113,"percent_change":293,"volume":2094,"transactions":9,"vwap":2093},"2025-09-08",23.43,23.39,66900,{"date":2096,"open":1922,"high":2081,"low":2097,"close":1922,"change":508,"percent_change":1080,"volume":2098,"transactions":9,"vwap":1922},"2025-09-05",23.193,37000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1912,"change":210,"percent_change":1158,"volume":2104,"transactions":9,"vwap":1912},"2025-09-04",23.26,23.47,22.82,56100,{"date":2106,"open":2092,"high":2107,"low":1681,"close":2101,"change":768,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2101},"2025-09-03",23.545,-1.32,59500,{"date":2111,"open":2112,"high":2113,"low":1640,"close":1652,"change":653,"percent_change":1238,"volume":2114,"transactions":9,"vwap":1652},"2025-09-02",23.61,23.82,51800,{"date":2116,"open":1612,"high":2117,"low":1919,"close":2118,"change":2119,"percent_change":2020,"volume":2120,"transactions":9,"vwap":2118},"2025-08-29",24.059999,23.75,-0.21,56800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":1501,"percent_change":2126,"volume":2120,"transactions":9,"vwap":2124},"2025-08-28",23.84,23.96,23.485,1.1,{"date":2128,"open":2024,"high":2129,"low":2130,"close":2131,"change":1435,"percent_change":878,"volume":2132,"transactions":9,"vwap":2131},"2025-08-27",23.805,23.435,23.7,41500,{"date":2134,"open":1618,"high":2135,"low":2136,"close":2137,"change":342,"percent_change":891,"volume":1599,"transactions":9,"vwap":2137},"2025-08-26",24.09,23.56,23.62,{"date":2139,"open":2059,"high":2124,"low":2055,"close":2140,"change":1796,"percent_change":683,"volume":2141,"transactions":9,"vwap":2140},"2025-08-25",23.89,71900,{"date":2143,"open":2082,"high":2081,"low":2082,"close":1653,"change":138,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1653},"2025-08-22",2.92,38300,{"date":2147,"open":1933,"high":2148,"low":1933,"close":2149,"change":143,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-21",22.73,22.62,1.43,71200,{"date":2153,"open":2154,"high":2155,"low":1794,"close":1859,"change":1215,"percent_change":47,"volume":2156,"transactions":9,"vwap":1859},"2025-08-20",22.01,22.36,58000,{"date":2158,"open":1719,"high":1693,"low":2159,"close":2160,"change":1260,"percent_change":463,"volume":2161,"transactions":9,"vwap":2160},"2025-08-19",21.66,22.08,63600,{"date":2163,"open":2164,"high":1829,"low":2165,"close":2166,"change":1501,"percent_change":61,"volume":2167,"transactions":9,"vwap":2166},"2025-08-18",21.68,21.6,22.13,96200,{"date":2169,"open":1753,"high":2170,"low":1752,"close":1944,"change":243,"percent_change":898,"volume":2171,"transactions":9,"vwap":1944},"2025-08-15",22.425,86500,{"date":2173,"open":2174,"high":1676,"low":2175,"close":1853,"change":342,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1853},"2025-08-14",22.54,22.265,-1.19,74200,{"date":2179,"open":2042,"high":2180,"low":2013,"close":1699,"change":885,"percent_change":1267,"volume":2181,"transactions":9,"vwap":1699},"2025-08-13",22.98,79000,{"date":2183,"open":1648,"high":1616,"low":2042,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-12",22.61,-0.59,-2.54,109000,{"date":2189,"open":2190,"high":2191,"low":2055,"close":1921,"change":1027,"percent_change":2192,"volume":1283,"transactions":9,"vwap":1921},"2025-08-11",23.3,23.52,-0.56,{"date":2194,"open":2195,"high":2195,"low":1640,"close":2196,"change":986,"percent_change":2197,"volume":1044,"transactions":9,"vwap":2196},"2025-08-08",23.91,23.33,-1.6,{"date":2199,"open":2200,"high":2200,"low":1597,"close":2201,"change":342,"percent_change":891,"volume":2202,"transactions":9,"vwap":2201},"2025-08-07",24.23,23.71,57400,{"date":2204,"open":2205,"high":1573,"low":1605,"close":1612,"change":1142,"percent_change":1493,"volume":2206,"transactions":9,"vwap":1612},"2025-08-06",23.73,66200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":591,"percent_change":663,"volume":2213,"transactions":9,"vwap":2212},"2025-08-05",23.92,24.15,23.66,23.86,102900,{"date":2215,"open":1618,"high":2216,"low":2217,"close":2218,"change":314,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-04",24.0049992,23.08,23.93,0.63,137500,{"date":2222,"open":1580,"high":1580,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-01",23.78,-1.21,-4.84,96800,{"date":2228,"open":2229,"high":2230,"low":2209,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-07-31",24.01,25.02,24.99,0.95,3.95,96700,{"date":2236,"open":2118,"high":2237,"low":2238,"close":2239,"change":1663,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-30",24.305,23.743,24.040001,1.86,69600,{"date":2243,"open":2244,"high":1512,"low":2245,"close":1597,"change":897,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1597},"2025-07-29",23.76,23.375,-3.87,159600,{"date":2249,"open":2250,"high":2251,"low":2250,"close":1561,"change":1540,"percent_change":1124,"volume":2252,"transactions":9,"vwap":1561},"2025-07-28",24.19,24.63,63000,{"date":2254,"open":2255,"high":2255,"low":1612,"close":2256,"change":353,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-25",24.7,24.07,-2.04,54400,{"date":2260,"open":1574,"high":2261,"low":2262,"close":1555,"change":508,"percent_change":397,"volume":2263,"transactions":9,"vwap":1555},"2025-07-24",24.91,24.42,85000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2251,"change":1540,"percent_change":1124,"volume":2268,"transactions":9,"vwap":2251},"2025-07-23",24.33,24.73,68200,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2210,"change":923,"percent_change":1142,"volume":2273,"transactions":9,"vwap":2210},"2025-07-22",23.95,24.375,43500,{"date":2275,"open":2266,"high":1561,"low":2276,"close":1569,"change":642,"percent_change":1723,"volume":2277,"transactions":9,"vwap":1569},"2025-07-21",23.975,38200,{"date":2279,"open":2280,"high":1554,"low":2210,"close":2200,"change":488,"percent_change":1291,"volume":2281,"transactions":9,"vwap":2200},"2025-07-18",24.74,47000,{"date":2283,"open":1582,"high":2284,"low":1582,"close":2255,"change":153,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2255},"2025-07-17",24.943,1.44,43000,{"date":2288,"open":2289,"high":2290,"low":2195,"close":1576,"change":1183,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1576},"2025-07-16",24.1,24.77,1.8,114200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2209,"change":232,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2209},"2025-07-15",24.38,24.581,23.915,-2.17,56900,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":1012,"percent_change":2305,"volume":1308,"transactions":9,"vwap":2304},"2025-07-14",24,24.54,24.45,1.54,{"date":2307,"open":2308,"high":2309,"low":2239,"close":1598,"change":2088,"percent_change":1115,"volume":2310,"transactions":9,"vwap":1598},"2025-07-11",24.43,24.56,42000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1570,"change":827,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1570},"2025-07-10",24.030001,24.585,23.97,1.74,24600,{"date":2319,"open":2302,"high":2320,"low":2321,"close":2289,"change":2322,"percent_change":103,"volume":1923,"transactions":9,"vwap":2289},"2025-07-09",24.17,23.737,0.24,{"date":2324,"open":2137,"high":1586,"low":2137,"close":2212,"change":814,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2212},"2025-07-08",1.14,63400,{"date":2328,"open":2329,"high":2330,"low":2102,"close":2331,"change":643,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-07",23.68,24.105,23.59,-1.34,62800,{"date":2335,"open":2087,"high":2117,"low":2087,"close":2195,"change":153,"percent_change":2336,"volume":1613,"transactions":9,"vwap":2195},"2025-07-03",1.49,{"date":2338,"open":1648,"high":2112,"low":1648,"close":2136,"change":1143,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2136},"2025-07-02",1.77,60300,{"date":2342,"open":1692,"high":2343,"low":1692,"close":1639,"change":108,"percent_change":1501,"volume":2344,"transactions":9,"vwap":1639},"2025-07-01",23.725,69700,{"date":2346,"open":2029,"high":1646,"low":1694,"close":2347,"change":878,"percent_change":2336,"volume":2348,"transactions":9,"vwap":2347},"2025-06-30",23.09,132100,{"date":2350,"open":1914,"high":1616,"low":2351,"close":2352,"change":221,"percent_change":858,"volume":2353,"transactions":9,"vwap":2352},"2025-06-27",22.509,22.75,92300,{"date":2355,"open":1625,"high":2356,"low":1625,"close":2055,"change":1012,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2055},"2025-06-26",23.195,1.63,82200,{"date":2360,"open":1741,"high":2103,"low":2361,"close":1854,"change":1142,"percent_change":690,"volume":2362,"transactions":9,"vwap":1854},"2025-06-25",21.927,91300,{"date":2364,"open":1855,"high":2174,"low":1855,"close":2174,"change":284,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2174},"2025-06-24",3.44,100600,{"date":2368,"open":1693,"high":2155,"low":1780,"close":2369,"change":1723,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-23",21.79,-2.02,78200,{"date":2373,"open":1939,"high":1707,"low":1748,"close":1748,"change":1175,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1748},"2025-06-20",-1.46,146600,{"date":2377,"open":2378,"high":2060,"low":2154,"close":1733,"change":1373,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1733},"2025-06-18",22.030001,2.13,99500,{"date":2382,"open":1933,"high":2383,"low":1754,"close":1838,"change":342,"percent_change":2224,"volume":2384,"transactions":9,"vwap":1838},"2025-06-17",22.558,74400,{"date":2386,"open":2387,"high":1699,"low":2387,"close":1753,"change":2388,"percent_change":54,"volume":2084,"transactions":9,"vwap":1753},"2025-06-16",22.28,0.11,{"date":2390,"open":1708,"high":2391,"low":1722,"close":1933,"change":397,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1933},"2025-06-13",22.505,-1.07,127900,{"date":2395,"open":2082,"high":1680,"low":1741,"close":1741,"change":1417,"percent_change":1915,"volume":2396,"transactions":9,"vwap":1741},"2025-06-12",85400,{"date":2398,"open":2042,"high":1875,"low":1842,"close":1634,"change":1461,"percent_change":956,"volume":2399,"transactions":9,"vwap":1634},"2025-06-11",133800,{"date":2401,"open":2402,"high":2403,"low":1741,"close":2174,"change":1275,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2174},"2025-06-10",23.49,23.74,-3.01,107000,{"date":2407,"open":1692,"high":2081,"low":2408,"close":1626,"change":128,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1626},"2025-06-09",22.895,1.75,76400,{"date":2412,"open":2149,"high":2356,"low":2149,"close":2413,"change":979,"percent_change":2316,"volume":2414,"transactions":9,"vwap":2413},"2025-06-06",22.84,81300,{"date":2416,"open":2387,"high":2417,"low":1758,"close":2418,"change":1151,"percent_change":408,"volume":2419,"transactions":9,"vwap":2418},"2025-06-05",22.702,22.45,84500,{"date":2421,"open":2160,"high":2422,"low":1850,"close":1748,"change":1525,"percent_change":1152,"volume":993,"transactions":9,"vwap":1748},"2025-06-04",22.672,{"date":2424,"open":1780,"high":1739,"low":1780,"close":2160,"change":315,"percent_change":1359,"volume":2425,"transactions":9,"vwap":2160},"2025-06-03",105800,{"date":2427,"open":1794,"high":1721,"low":1830,"close":1831,"change":653,"percent_change":664,"volume":2428,"transactions":9,"vwap":1831},"2025-06-02",100300,{"date":2430,"open":2431,"high":1729,"low":2432,"close":1855,"change":853,"percent_change":813,"volume":2433,"transactions":9,"vwap":1855},"2025-05-30",21.69,21.65,78500,{"date":2435,"open":2436,"high":2369,"low":2436,"close":2369,"change":54,"percent_change":2437,"volume":2177,"transactions":9,"vwap":2369},"2025-05-29",21.3,2.3,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2436,"change":845,"percent_change":488,"volume":2177,"transactions":9,"vwap":2436},"2025-05-28",21.52,21.735,21.225,{"date":2444,"open":1808,"high":1800,"low":2445,"close":1945,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1945},"2025-05-27",20.955,0.52,2.49,107900,{"date":2450,"open":2451,"high":1987,"low":2452,"close":2453,"change":507,"percent_change":845,"volume":829,"transactions":9,"vwap":2453},"2025-05-23",20.61,20.47,20.88,{"date":2455,"open":2456,"high":1950,"low":2457,"close":2458,"change":1525,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-22",20.72,20.62,20.9,0.77,117100,{"date":2462,"open":2463,"high":1800,"low":2464,"close":2465,"change":1417,"percent_change":602,"volume":2466,"transactions":9,"vwap":2465},"2025-05-21",21.11,20.71,20.74,114600,{"date":2468,"open":2469,"high":2470,"low":1965,"close":2463,"change":2388,"percent_change":2446,"volume":2471,"transactions":9,"vwap":2463},"2025-05-20",21.13,21.327,91700,{"date":2473,"open":2474,"high":2469,"low":1892,"close":1965,"change":1557,"percent_change":1878,"volume":2475,"transactions":9,"vwap":1965},"2025-05-19",20.89,72500,{"date":2477,"open":1967,"high":2478,"low":2479,"close":1869,"change":1215,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1869},"2025-05-16",21.16,20.795,1.05,85800,{"date":2483,"open":1960,"high":2484,"low":2485,"close":2486,"change":378,"percent_change":715,"volume":1073,"transactions":9,"vwap":2486},"2025-05-15",20.95,20.655,20.93,{"date":2488,"open":2465,"high":2489,"low":2490,"close":2491,"change":1410,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-14",20.999,20.43,20.76,-0.14,93700,{"date":2495,"open":2496,"high":2478,"low":2496,"close":2497,"change":813,"percent_change":1183,"volume":2206,"transactions":9,"vwap":2497},"2025-05-13",20.63,20.79,{"date":2499,"open":1821,"high":2500,"low":2496,"close":2501,"change":1085,"percent_change":822,"volume":1430,"transactions":9,"vwap":2501},"2025-05-12",21.72,20.7,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1501,"percent_change":1253,"volume":2508,"transactions":9,"vwap":2507},"2025-05-09",20.86,21.214,20.69,20.92,61800,{"date":2510,"open":2511,"high":2501,"low":2511,"close":2512,"change":906,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-08",19.63,20.66,7.05,179600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1525,"percent_change":1051,"volume":2521,"transactions":9,"vwap":2520},"2025-05-07",19.24,19.655,19.105,19.3,73300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":435,"percent_change":664,"volume":2528,"transactions":9,"vwap":2527},"2025-05-06",19.32,19.57,18.885,19.14,116600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2520,"change":407,"percent_change":2357,"volume":2534,"transactions":9,"vwap":2520},"2025-05-05",18.67,19.38,18.655,144100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":407,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-05-02",18.84,19.58,18.605,18.99,1.66,172100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":768,"percent_change":952,"volume":2549,"transactions":9,"vwap":2548},"2025-05-01",18.86,19.77,18.675,18.68,156000,{"date":2551,"open":2552,"high":2552,"low":177,"close":2540,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2540},"2025-04-30",20.32,-1.1,-5.48,229100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":361,"percent_change":361,"volume":2562,"transactions":9,"vwap":2561},"2025-04-29",20,20.298,19.87,20.09,60200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2561,"change":1260,"percent_change":1207,"volume":1969,"transactions":9,"vwap":2561},"2025-04-28",20.35,20.645,19.835,{"date":2569,"open":2570,"high":2571,"low":2524,"close":2572,"change":814,"percent_change":906,"volume":2573,"transactions":9,"vwap":2572},"2025-04-25",19.76,20.235,20.14,74800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2560,"change":407,"percent_change":1784,"volume":2579,"transactions":9,"vwap":2560},"2025-04-24",19.72,19.91,19.285,51300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":508,"percent_change":768,"volume":2586,"transactions":9,"vwap":2585},"2025-04-23",20.02,20.355,19.4,19.56,57300,{"date":181,"open":2588,"high":2589,"low":2590,"close":2591,"change":274,"percent_change":379,"volume":2592,"transactions":9,"vwap":2591},19.52,19.865,19.143,19.62,49400]