[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVLG":3,"homepage-market-summary":34,"stock-historical-CVLG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CVLG","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},"Covenant Logistics Group, Inc.","NYSE",null,"TRUCKING (NO LOCAL)","Covenant Logistics Group Inc together with its wholly-owned subsidiaries, offers truckload transportation and freight brokerage services to customers throughout the continental United States. The company's reportable segments include Expedited, Dedicated Services, Managed Freight, and Warehousing. The expedited segment provides truckload services to customers with high service freight and delivery standards. Dedicated segment provides customers with committed truckload capacity over contracted periods with the goal of three to five years in length. The Managed Freight segment includes brokerage services and TMS. The warehousing segment provides day-to-day warehouse management services to customers who have chosen to outsource this function.","4,700","Chattanooga, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8294,0.28,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},33.76,33.58,34.21,33.08,0.68,2.06,104597.250846,4329,33.8459,49.88,18,170718.683691548,49.4,8034,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},155815,56872570.922887,80.44,"2025-04-22",[185,186,196,206,217,227,237,248,259,269,278,289,299,310,320,330,339,350,360,370,380,391,400,409,419,429,438,445,455,465,473,482,491,501,509,517,527,536,546,557,566,574,584,593,603,614,623,634,644,655,666,676,686,695,706,713,721,730,738,745,752,759,767,775,782,790,799,807,815,823,831,839,846,855,863,870,877,886,894,902,909,917,922,930,935,943,952,960,968,977,985,993,1001,1008,1017,1024,1029,1035,1042,1050,1058,1067,1075,1083,1090,1096,1104,1110,1117,1125,1130,1136,1144,1152,1159,1166,1172,1181,1189,1198,1205,1213,1222,1230,1238,1247,1255,1263,1272,1279,1285,1292,1299,1306,1313,1322,1328,1335,1341,1348,1355,1362,1369,1377,1385,1391,1399,1408,1416,1425,1432,1439,1447,1453,1456,1465,1470,1477,1482,1489,1497,1503,1508,1516,1523,1530,1537,1543,1549,1556,1565,1571,1576,1585,1591,1599,1606,1614,1622,1628,1636,1641,1648,1652,1658,1666,1672,1681,1689,1698,1706,1714,1722,1729,1735,1742,1748,1755,1762,1770,1777,1783,1792,1800,1806,1812,1820,1827,1833,1841,1848,1856,1864,1870,1878,1884,1891,1898,1906,1914,1919,1925,1934,1940,1944,1950,1957,1965,1971,1976,1982,1989,1993,2000,2007,2014,2020,2026,2031,2037,2044,2049,2058,2064,2070,2075,2080,2086,2092,2101,2106,2112,2118,2126,2130,2137,2140,2144,2150,2156,2160,2165,2171,2179,2183,2190,2196,2203,2210,2217,2223,2229,2235,2241,2247,2253,2258,2263,2268,2275,2281,2285,2290,2296,2303,2308,2315,2320,2323,2330,2332,2338,2342,2347,2351,2355,2358,2366,2373,2380,2386,2394,2398,2401,2407,2413,2417,2420,2425,2430,2436,2440,2446,2451,2456,2461,2464,2467,2470,2476,2480,2483,2489,2494,2499,2504,2509,2513,2517,2521,2526,2531,2535,2541,2544,2548,2553,2557,2562,2565,2567,2572,2575,2580,2584,2587,2592,2596,2601,2605,2607,2612,2619,2626,2632,2638,2645,2649,2654,2658,2663,2667,2672,2677,2683],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",32.41,33.155,31.93,0.76,2.35,151154.974444,4227,32.8155,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",33.33,32.12,32.32,-0.69,-2.09,256902.760314,4760,32.4374,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",32.78,33.24,32.43,33.01,0.3,0.92,118960.845108,4344,32.8023,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":163,"volume":224,"transactions":225,"vwap":226},"2026-09-28",32.44,32.98,32.255,32.71,0.24,140819.69807,3922,32.7089,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":201,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",33.19,33.21,32.17,32.47,-2.08,176749.224654,4583,32.5478,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",34.12,34.305,33.001,33.16,-0.99,-2.9,150990.912998,5189,33.3437,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",34.19,34.43,33.5001,34.15,-0.19,-0.55,133277.368289,4444,34.1336,{"date":260,"open":251,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",35.13,33.92,34.34,0.46,1.36,113481.475175,3511,34.2999,{"date":270,"open":22,"high":271,"low":272,"close":273,"change":274,"percent_change":223,"volume":275,"transactions":276,"vwap":277},"2026-09-21",35.2799,32.881,33.88,0.08,173307.286582,4782,33.5651,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",34,34.33,33.26,33.8,-0.2,-0.59,222270.00882,4069,33.7745,{"date":290,"open":291,"high":292,"low":293,"close":280,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",35.08,35.21,33.78,-0.39,-1.13,235896.14124,6232,34.2053,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",35.35,35.54,33.84,34.39,-1.66,-4.6,504293.440503,10032,34.5147,{"date":311,"open":312,"high":313,"low":301,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",36.09,36.64,36.05,0.11,0.31,234988.495839,6919,36.1398,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":316,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",35.18,36.24,35.0314,35.94,0.87,287811.299756,7521,35.8511,{"date":331,"open":325,"high":332,"low":333,"close":334,"change":335,"percent_change":93,"volume":336,"transactions":337,"vwap":338},"2026-09-11",35.99,34.82,35.63,0.36,239403.31916,5533,35.3575,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",35.44,35.925,34.87,35.27,-0.26,-0.73,238566.012083,5281,35.3708,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":17,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",35.16,35.59,34.81,35.53,0.79,374613.799166,7550,35.2546,{"date":361,"open":362,"high":363,"low":251,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",34.77,35.39,35.25,0.2,0.57,315307.42528,6389,35.1306,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",34.29,35.73,35.05,0.67,1.95,156067.964166,3777,35.1568,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",33.81,34.545,33.13,34.38,0.89,2.66,186230.243784,5043,34.1076,{"date":392,"open":281,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",34.6643,33.49,-0.7,-2.05,290662.132902,7340,33.8124,{"date":401,"open":291,"high":402,"low":403,"close":250,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",35.32,33.28,-1.16,-3.28,381284.001001,8022,33.9535,{"date":410,"open":411,"high":412,"low":413,"close":301,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",34.94,35.38,34.46,0.37,1.06,119629.250617,3163,35.2286,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":255,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",35.81,35.93,34.75,34.98,-1.55,129604.03571,3532,35.1133,{"date":430,"open":431,"high":432,"low":433,"close":355,"change":116,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",35.47,36.135,35.06,-0.03,190627.86333,6011,35.5381,{"date":439,"open":374,"high":440,"low":362,"close":302,"change":441,"percent_change":86,"volume":442,"transactions":443,"vwap":444},"2026-08-26",35.62,0.47,170658.76681,5297,35.3899,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":443,"vwap":454},"2026-08-25",34.7,35.095,34.0005,35.07,0.45,1.3,166992.215589,34.8013,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",35.61,34.52,34.62,-0.58,-1.65,231425.409929,6027,34.865,{"date":466,"open":467,"high":341,"low":468,"close":467,"change":441,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",35.2,34.47,1.35,201554.443652,4083,35.0833,{"date":474,"open":475,"high":411,"low":273,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",34.64,34.73,0.48,1.4,193585.345923,4466,34.5471,{"date":483,"open":385,"high":484,"low":485,"close":486,"change":365,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",34.795,33.69,34.25,0.59,174247.214056,4001,34.0567,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",35.64,33.96,34.05,-1.39,-3.92,141395.281953,3840,34.2055,{"date":502,"open":503,"high":302,"low":503,"close":341,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",34.9,0.54,1.55,117500.321142,4400,35.334,{"date":510,"open":511,"high":512,"low":511,"close":503,"change":513,"percent_change":141,"volume":514,"transactions":515,"vwap":516},"2026-08-14",34.13,35.55,0.23,136795.902065,3803,34.9816,{"date":518,"open":519,"high":363,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",34.53,34.405,34.67,0.58,1.7,131211.561796,4095,34.9063,{"date":528,"open":529,"high":263,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",33.65,34.09,0.72,2.16,147049.863687,3857,34.1355,{"date":537,"open":538,"high":539,"low":220,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",33.75,34.225,33.37,-0.11,-0.33,171459.708838,5133,33.4318,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",34.1,34.9569,33.38,33.48,-1.17,-3.38,225663.266465,5611,33.8605,{"date":558,"open":423,"high":467,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",34.58,34.65,-0.29,-0.83,221624.51472,5675,34.8029,{"date":567,"open":568,"high":569,"low":354,"close":411,"change":562,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",35.36,35.4,-2.32,161324.023437,5050,35.0508,{"date":575,"open":576,"high":577,"low":578,"close":576,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",35.77,36.28,35.49,-0.46,-1.27,185092.273512,4346,35.9077,{"date":585,"open":421,"high":586,"low":344,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",36.37,36.23,0.95,2.69,313313.033462,8221,35.9499,{"date":594,"open":595,"high":596,"low":263,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",35.03,36.6,35.28,-0.24,-0.68,348357.317142,7142,35.0503,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",36.85,37.17,35.3,35.52,-1.33,-3.61,428720.54295,8721,36.0746,{"date":615,"open":616,"high":617,"low":334,"close":605,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",42.12,43.05,-4.65,-11.2,636316.558269,12675,36.8427,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",43.39,43.995,41.365,41.5,-1.9,-4.38,205401.811456,5689,41.9063,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":425,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",44.47,45.15,43.3,43.4,-3.45,224184.640248,5478,44.0745,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",46.98,48.1717,43.65,44.95,-1.8,-3.85,253027.536711,5949,44.6883,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",48.16,48.34,46.134,46.75,-1.48,-3.07,188980.733004,5013,47.2414,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",49.14,47.32,48.23,-0.63,-1.29,129288.468904,5072,48.0994,{"date":677,"open":678,"high":679,"low":680,"close":142,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",49.58,49.73,47.96,-1.02,-2.04,125769.968382,4449,48.9993,{"date":687,"open":688,"high":29,"low":689,"close":29,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",48.87,48.495,1.39,2.87,151647.574552,4474,49.4616,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",48.02,49.37,47.62,48.49,1.15,2.43,211885.394396,5152,48.6002,{"date":707,"open":708,"high":657,"low":709,"close":710,"change":711,"percent_change":650,"volume":712,"transactions":9,"vwap":710},"2026-07-17",47.57,46.49,47.34,-0.87,177100,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-16",46.42,49.33,48.21,2.32,5.06,350600,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-15",47.38,47.83,45.76,45.89,-0.57,-1.23,199500,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":223,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-14",47.02,47.15,46.25,46.46,0.52,112600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":315,"percent_change":223,"volume":744,"transactions":9,"vwap":743},"2026-07-13",46.23,47.17,45.47,46.22,160000,{"date":746,"open":740,"high":747,"low":748,"close":749,"change":294,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",46.67,45.29,46.11,-0.84,117400,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":50,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",46.07,47.24,46.5,2.2,160700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":469,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-08",45.099998,45.78,44.19,45.5,3.06,167800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":441,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-07",44.09,44.28,43.49,44.15,1.08,108400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":345,"percent_change":285,"volume":781,"transactions":9,"vwap":780},"2026-07-06",44.31,45.44,43.35,43.68,104800,{"date":783,"open":784,"high":742,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",44.91,43.31,43.94,-0.89,-1.99,144800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",44.029999,45.52,43.02,44.83,0.65,1.47,135600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":404,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-30",45.02,45.27,43.78,44.18,-2.56,96800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":42,"volume":814,"transactions":9,"vwap":812},"2026-06-29",44.53,45.42,44.14,45.34,0.33,157400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":64,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-26",44,45.049999,43.61,45.0099983,2.72,569300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":50,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-25",43.41,44.5,43.27,43.82,2.34,123000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":671,"volume":838,"transactions":9,"vwap":836},"2026-06-24",43.62,43.76,42.31,42.82,-0.27,204900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":598,"percent_change":255,"volume":845,"transactions":9,"vwap":844},"2026-06-23",43.18,43.71,42.71,43.09,141500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",42.97,44.44,42.84,43.33,0.7,1.64,137200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":335,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-18",42.95,43.28,42.27,42.63,0.85,217500,{"date":864,"open":865,"high":865,"low":866,"close":859,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":859},"2026-06-17",44.02,42,-1.92,-4.34,194000,{"date":871,"open":872,"high":872,"low":873,"close":763,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":763},"2026-06-16",45.36,43.42,-0.62,-1.38,155100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",45.56,45.71,43.53,44.81,-0.64,-1.41,257300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":711,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-12",46.58,47.080002,45.33,45.45,-1.88,186600,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",44.32,46.34,46.32,2.54,5.8,169300,{"date":903,"open":904,"high":905,"low":844,"close":803,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":803},"2026-06-10",44.26,45.67,-1.3,-2.88,268200,{"date":910,"open":911,"high":725,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",45,43.88,45.080002,0.55,1.24,229500,{"date":918,"open":919,"high":920,"low":780,"close":809,"change":106,"percent_change":718,"volume":921,"transactions":9,"vwap":809},"2026-06-08",43.73,45.07,188400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":212,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-05",43.22,44.2,42.68,43.52,0.69,179000,{"date":931,"open":848,"high":833,"low":932,"close":924,"change":415,"percent_change":933,"volume":934,"transactions":9,"vwap":924},"2026-06-04",42.35,2.51,230100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":126,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-03",41.9,42.89,41.31,42.16,0.6,181500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",41.029999,41.96,40.44,41.91,0.82,2,287100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":690,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-01",39.16,41.22,38.56,41.09,3.5,243100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":151,"volume":967,"transactions":9,"vwap":965},"2026-05-29",39.35,39.86,39.07,39.7,0.15,185900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",39.080002,40,38.37,39.55,-0.04,-0.1,142900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":163,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-27",39.27,39.79,38.94,39.59,1.9,337400,{"date":986,"open":987,"high":964,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",37.82,37.63,38.85,1.44,3.85,212900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":315,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",37.21,38,36.99,37.41,0.04,126400,{"date":1002,"open":1003,"high":1004,"low":373,"close":1005,"change":1006,"percent_change":265,"volume":1007,"transactions":9,"vwap":1005},"2026-05-21",36.42,37.39,37.37,0.5,134800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",36,36.91,35.91,36.87,1.2,3.36,165800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":131,"percent_change":121,"volume":1023,"transactions":9,"vwap":1022},"2026-05-19",34.93,36.45,34.3,35.67,236100,{"date":1025,"open":486,"high":1026,"low":486,"close":344,"change":50,"percent_change":1027,"volume":1028,"transactions":9,"vwap":344},"2026-05-18",35.83,2.92,229600,{"date":1030,"open":538,"high":1031,"low":394,"close":1032,"change":1033,"percent_change":441,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",35.19,34.27,0.16,233700,{"date":1036,"open":1037,"high":486,"low":1038,"close":1039,"change":532,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-14",32.080002,30.93,34.11,6.76,424100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":316,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-13",31.68,32.34,31.56,31.95,0.98,118500,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",32.76,30.86,31.64,-0.96,-2.94,128600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-11",33.32,33.51,32.27,32.6,-0.65,-1.95,112800,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-08",33.43,32.87,33.25,0.07,0.21,120100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":264,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-07",33.060001,33.31,32.52,33.18,1.41,124200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":131,"volume":893,"transactions":9,"vwap":1088},"2026-05-06",33.080002,33.35,32.68,32.72,0.13,{"date":1091,"open":1092,"high":1063,"low":1092,"close":1093,"change":106,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",31.9,32.59,3.2,111500,{"date":1097,"open":229,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-04",33.27,31.33,31.58,-2.1,-6.24,347200,{"date":1105,"open":1106,"high":354,"low":1071,"close":1107,"change":1108,"percent_change":553,"volume":1109,"transactions":9,"vwap":1107},"2026-05-01",34.79,33.68,-1.18,185800,{"date":1111,"open":423,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":111,"volume":1116,"transactions":9,"vwap":1114},"2026-04-30",35.31,34.17,34.86,0.02,194500,{"date":1118,"open":1119,"high":1012,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-29",34.76,34.2,34.84,-0.15,-0.43,189800,{"date":1126,"open":1121,"high":344,"low":1127,"close":1128,"change":999,"percent_change":315,"volume":1129,"transactions":9,"vwap":1128},"2026-04-28",34.55,34.99,198100,{"date":1131,"open":486,"high":608,"low":486,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-27",34.95,0.88,2.58,221000,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-24",30.040001,34.16,34.07,2.88,9.23,367600,{"date":1145,"open":1146,"high":1147,"low":1053,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-23",31.46,31.81,31.19,0.19,0.61,227800,{"date":1153,"open":1099,"high":1154,"low":1155,"close":1156,"change":837,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-22",31.51,30.6,31,-0.86,187600,{"date":1160,"open":1148,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":914,"volume":1165,"transactions":9,"vwap":1163},"2026-04-21",31.45,30.63,31.27,0.17,195600,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1150,"percent_change":950,"volume":1171,"transactions":9,"vwap":1170},"2026-04-20",30.39,31.36,31.1,244100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",29.92,30.5,29.32,30.49,1.29,4.42,241700,{"date":1182,"open":1183,"high":1176,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-16",28.11,27.98,29.2,0.93,3.29,177400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-15",28.22,28.42,27.71,28.27,-0.23,-0.81,144900,{"date":1199,"open":1200,"high":1201,"low":1192,"close":1202,"change":542,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-14",28.9,29.049999,28.5,-1.14,95900,{"date":1206,"open":1207,"high":1208,"low":1193,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",28.21,28.85,28.83,0.39,1.37,92300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-10",28.92,29,28.39,28.44,-0.47,-1.63,66500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":316,"volume":1229,"transactions":9,"vwap":1227},"2026-04-09",28.7,29.16,28.61,28.91,0.09,119800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":701,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-08",28.96,29.38,28.24,28.82,4.16,250400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-07",27.96,28.12,27.32,27.67,-0.3,-1.07,167300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":883,"volume":1254,"transactions":9,"vwap":1252},"2026-04-06",27.87,28.16,27.49,27.97,-0.18,110100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":57,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-02",27.17,28.53,26.96,28.15,1.77,109700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",27.42,28.13,27.4,27.66,0.51,1.88,82300,{"date":1273,"open":1274,"high":1240,"low":1275,"close":1274,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1274},"2026-03-31",27.15,26.71,0.34,1.27,145800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":513,"percent_change":326,"volume":806,"transactions":9,"vwap":1284},"2026-03-30",26.75,27.059999,26.45,26.81,{"date":1286,"open":1275,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":788,"volume":1291,"transactions":9,"vwap":1289},"2026-03-27",26.9,26.08,26.58,-0.54,104100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1195,"percent_change":750,"volume":1298,"transactions":9,"vwap":1297},"2026-03-26",27.11,27.64,26.86,27.12,127500,{"date":1300,"open":1297,"high":1301,"low":1302,"close":1303,"change":163,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-25",27.39,26.63,27.35,2.78,122100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1276,"percent_change":1178,"volume":1312,"transactions":9,"vwap":1311},"2026-03-24",25.86,27.01,25.84,26.61,163400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-23",26.14,27.28,26.040001,26.27,0.97,3.83,116900,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1072,"percent_change":17,"volume":1327,"transactions":9,"vwap":1326},"2026-03-20",25.53,24.74,25.3,188500,{"date":1329,"open":1330,"high":1331,"low":1325,"close":1332,"change":1333,"percent_change":284,"volume":1334,"transactions":9,"vwap":1332},"2026-03-19",25.01,25.56,25.23,-0.05,128900,{"date":1336,"open":1337,"high":1324,"low":1338,"close":1339,"change":1089,"percent_change":736,"volume":1340,"transactions":9,"vwap":1339},"2026-03-18",25.07,24.55,25.28,174600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1164,"percent_change":24,"volume":1347,"transactions":9,"vwap":1346},"2026-03-17",25.39,25.85,24.84,25.15,92700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":17,"percent_change":121,"volume":1354,"transactions":9,"vwap":1353},"2026-03-16",25.14,25.36,24.63,24.98,133700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1072,"percent_change":17,"volume":1361,"transactions":9,"vwap":1360},"2026-03-13",25.040001,25.32,24.54,24.7,165500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1352,"change":404,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1352},"2026-03-12",25.18,25.76,24.42,-4.5,191900,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-11",26.53,25.48,25.79,-0.61,-2.31,150500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":561,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-10",26.48,27.22,26.38,26.4,-1.09,126200,{"date":1386,"open":1387,"high":1284,"low":1388,"close":1389,"change":151,"percent_change":990,"volume":1390,"transactions":9,"vwap":1389},"2026-03-09",25.71,25.1,26.69,187800,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-06",28,26.17,26.31,-2.53,-8.77,210200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-05",29.83,30.26,28.74,28.84,-1.26,-4.19,88800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1150,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-04",29.93,30.43,29.84,30.1,2.07,111000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",28.86,29.75,28.52,29.49,-0.22,-0.74,78500,{"date":1426,"open":1215,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":213,"volume":1431,"transactions":9,"vwap":1429},"2026-03-02",29.96,28.73,29.71,0.27,115700,{"date":1433,"open":1215,"high":1434,"low":1403,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-27",29.63,29.44,0.03,0.1,102400,{"date":1440,"open":1441,"high":1174,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-26",28.58,28.46,29.41,1.26,4.48,105600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1260,"change":116,"percent_change":974,"volume":1452,"transactions":9,"vwap":1260},"2026-02-25",28.49,28.56,27.84,85200,{"date":1454,"open":1260,"high":1403,"low":1252,"close":1250,"change":315,"percent_change":1210,"volume":1455,"transactions":9,"vwap":1250},"2026-02-24",90200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-23",29.28,29.31,27.78,28.049999,-1.46,-4.95,154700,{"date":1466,"open":1443,"high":1467,"low":1428,"close":1468,"change":315,"percent_change":414,"volume":1469,"transactions":9,"vwap":1468},"2026-02-20",30.38,29.51,183200,{"date":1471,"open":1421,"high":1472,"low":1473,"close":1474,"change":1195,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-19",29.86,29.24,29.4,-0.78,206400,{"date":1478,"open":1458,"high":1479,"low":1480,"close":1434,"change":1228,"percent_change":212,"volume":1481,"transactions":9,"vwap":1434},"2026-02-18",29.99,29.02,295200,{"date":1483,"open":1484,"high":1479,"low":1485,"close":1486,"change":1319,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-17",28.81,28.8,29.54,3.4,312200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":57,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-13",28.030001,28.76,27.58,28.57,1.75,161700,{"date":1498,"open":1499,"high":1443,"low":1283,"close":1500,"change":1108,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-12",29.3,28.08,-4.03,306200,{"date":1504,"open":1443,"high":1505,"low":1208,"close":1506,"change":1115,"percent_change":1072,"volume":1507,"transactions":9,"vwap":1506},"2026-02-11",30.19,29.26,150700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1473,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1473},"2026-02-10",28.38,29.74,28.32,0.64,2.24,242100,{"date":1517,"open":1216,"high":1216,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-09",28.37,28.6,-0.51,-1.75,195300,{"date":1524,"open":1484,"high":1525,"low":1526,"close":1527,"change":212,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-06",29.35,28.75,29.11,1.04,152900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1484,"change":223,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1484},"2026-02-05",28.35,29.18,28.2,0.84,148700,{"date":1538,"open":1184,"high":1539,"low":1540,"close":1494,"change":356,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1494},"2026-02-04",28.71,27.7,2.84,197900,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1460,"change":928,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1460},"2026-02-03",26.98,27.81,2.55,191000,{"date":1550,"open":1551,"high":1380,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-02",24.73,27.09,2.49,10.12,282400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-30",24.35,25.77,23.54,24.6,-1.25,-4.84,357600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1344,"change":451,"percent_change":1261,"volume":1570,"transactions":9,"vwap":1344},"2026-01-29",25.61,25.95,25.12,247400,{"date":1572,"open":1573,"high":1308,"low":1574,"close":1574,"change":541,"percent_change":1123,"volume":1575,"transactions":9,"vwap":1574},"2026-01-28",25.62,25.4,86300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-27",26.02,26.18,25.45,25.51,-0.4,-1.54,91100,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":599,"percent_change":805,"volume":1590,"transactions":9,"vwap":1589},"2026-01-26",26.66,25.89,25.91,154600,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-23",27.040001,26.36,26.59,-0.48,-1.77,197200,{"date":1600,"open":1601,"high":1602,"low":1595,"close":1603,"change":1269,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-22",26.6,27.23,27.07,1.92,202700,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-21",25.67,26.74,26.56,1.16,4.57,202300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1574,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1574},"2026-01-20",25.35,25.59,25.049999,-0.49,-1.89,128100,{"date":1623,"open":1568,"high":1624,"low":1625,"close":1588,"change":1195,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1588},"2026-01-16",26.42,25.75,-0.88,104400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1414,"volume":1635,"transactions":9,"vwap":1633},"2026-01-15",25.8,26.35,25.41,26.12,0.53,156200,{"date":1637,"open":1638,"high":1308,"low":1551,"close":1617,"change":131,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1617},"2026-01-14",25.13,1.59,106800,{"date":1642,"open":1643,"high":1644,"low":1350,"close":1645,"change":974,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-13",25.26,25.58,25.19,-0.16,91700,{"date":1649,"open":1618,"high":1373,"low":1650,"close":1332,"change":1115,"percent_change":274,"volume":1651,"transactions":9,"vwap":1332},"2026-01-12",24.88,108700,{"date":1653,"open":1645,"high":1654,"low":1655,"close":1656,"change":999,"percent_change":1033,"volume":1657,"transactions":9,"vwap":1656},"2026-01-09",25.74,24.81,25.21,175400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":451,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-08",24.47,25.46,24.45,25.17,1.82,128400,{"date":1667,"open":1650,"high":1668,"low":1669,"close":1670,"change":111,"percent_change":223,"volume":1671,"transactions":9,"vwap":1670},"2026-01-07",25.24,24.57,24.72,166000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-06",23.19,25.08,23.18,24.66,1.33,5.7,327800,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-05",22.17,23.6,23.33,1.03,4.62,240500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-02",22.049999,22.47,21.74,22.3,0.26,1.18,84500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-31",22.059999,22.13,21.78,22.040001,0,99300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1703,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1703},"2025-12-30",22.01,22.33,21.9,-0.07,-0.32,83400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1712,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-29",22.4,22.55,21.99,22.11,-1.43,91500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":284,"percent_change":1626,"volume":1728,"transactions":9,"vwap":1727},"2025-12-26",22.64,22.66,22.27,22.43,76100,{"date":1730,"open":1731,"high":1732,"low":1709,"close":1733,"change":284,"percent_change":1626,"volume":1734,"transactions":9,"vwap":1733},"2025-12-24",22.85,22.88,22.63,59200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1149,"percent_change":1535,"volume":1741,"transactions":9,"vwap":1740},"2025-12-23",22.57,23.09,22.38,22.83,122700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1724,"change":1115,"percent_change":1228,"volume":1747,"transactions":9,"vwap":1724},"2025-12-22",22.69,22.93,22.34,192200,{"date":1749,"open":1750,"high":1745,"low":1751,"close":1752,"change":1753,"percent_change":1065,"volume":1754,"transactions":9,"vwap":1752},"2025-12-19",22.86,22.15,22.62,-0.45,326300,{"date":1756,"open":1732,"high":1757,"low":1758,"close":1759,"change":477,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-18",23.32,22.76,23.07,2.12,126700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":599,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-17",23.13,23.43,22.52,22.59,-2.92,139400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1033,"percent_change":928,"volume":1776,"transactions":9,"vwap":1775},"2025-12-16",23.22,23.67,22.22,23.27,109200,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1333,"percent_change":1422,"volume":1782,"transactions":9,"vwap":1781},"2025-12-15",23.31,22.71,23.11,94900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-12",23.51,23.65,23.040001,23.16,-0.31,-1.32,129700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":736,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-11",23.08,23.56,22.77,23.47,2.27,127000,{"date":1801,"open":1802,"high":1787,"low":1802,"close":1803,"change":86,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-10",21.64,22.95,6.2,281000,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":111,"percent_change":17,"volume":1811,"transactions":9,"vwap":1810},"2025-12-09",21.46,21.98,21.61,95700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1475,"volume":1819,"transactions":9,"vwap":1817},"2025-12-08",21.76,22.16,21.52,21.55,-0.17,118100,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1228,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-05",21.44,21.93,21.72,0.42,161100,{"date":1828,"open":1829,"high":1683,"low":1830,"close":1831,"change":1711,"percent_change":1712,"volume":1832,"transactions":9,"vwap":1831},"2025-12-04",21.84,21.6,21.63,89200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":93,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-03",20.88,21.79,20.87,21.7,4.93,131100,{"date":1842,"open":1843,"high":1837,"low":1844,"close":1845,"change":1846,"percent_change":773,"volume":1847,"transactions":9,"vwap":1845},"2025-12-02",20.45,20.02,20.68,0.22,127400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":736,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-01",19.76,20.71,19.73,20.46,2.61,157300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":975,"volume":1863,"transactions":9,"vwap":1861},"2025-11-28",19.98,20.01,19.8,19.94,-0.02,33600,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1073,"percent_change":415,"volume":1869,"transactions":9,"vwap":1868},"2025-11-26",19.69,20.13,19.96,75400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":451,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-25",19.31,19.92,19.3,19.75,2.33,119500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1874,"change":365,"percent_change":1883,"volume":854,"transactions":9,"vwap":1874},"2025-11-24",18.89,19.4,18.85,1.05,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1686,"percent_change":1679,"volume":1890,"transactions":9,"vwap":1889},"2025-11-21",18.21,19.15,18.049999,19.1,129500,{"date":1892,"open":1893,"high":1894,"low":30,"close":1895,"change":1422,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-20",18.4,18.66,18.07,-1.2,90100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1203,"volume":1905,"transactions":9,"vwap":1903},"2025-11-19",18.44,18.59,18.2,18.29,-0.21,91000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":395,"volume":1913,"transactions":9,"vwap":1911},"2025-11-18",18.63,18.75,18.47,18.5,-0.13,175000,{"date":1915,"open":1916,"high":1917,"low":1901,"close":1908,"change":1619,"percent_change":805,"volume":1918,"transactions":9,"vwap":1908},"2025-11-17",18.99,19.09,102700,{"date":1920,"open":1917,"high":1874,"low":1921,"close":1922,"change":975,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-14",18.91,19.12,-0.52,107100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-13",19.57,19.72,19.13,19.22,-0.44,-2.24,105000,{"date":1935,"open":1936,"high":1844,"low":1937,"close":1938,"change":1437,"percent_change":1269,"volume":1939,"transactions":9,"vwap":1938},"2025-11-12",19.56,19.43,19.66,100100,{"date":1941,"open":1942,"high":1852,"low":1881,"close":1936,"change":116,"percent_change":1333,"volume":1943,"transactions":9,"vwap":1936},"2025-11-11",19.49,67500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1927,"change":116,"percent_change":1333,"volume":1949,"transactions":9,"vwap":1927},"2025-11-10",19.7,19.83,19.38,107000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1164,"percent_change":1133,"volume":1956,"transactions":9,"vwap":1955},"2025-11-07",19.39,19.67,19.08,19.58,99000,{"date":1958,"open":1959,"high":1960,"low":1872,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-06",20.1,20.14,19.41,-0.71,-3.53,86000,{"date":1966,"open":1967,"high":1843,"low":1873,"close":1968,"change":1969,"percent_change":1753,"volume":1970,"transactions":9,"vwap":1968},"2025-11-05",20.34,20.12,-0.09,107200,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1704,"percent_change":1704,"volume":1640,"transactions":9,"vwap":1975},"2025-11-04",19.87,20.58,20.21,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1975,"change":999,"percent_change":365,"volume":1981,"transactions":9,"vwap":1975},"2025-11-03",20.25,20.55,20,151900,{"date":1983,"open":1984,"high":1985,"low":1927,"close":1986,"change":414,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-31",19.62,20.22,20.17,1.87,156100,{"date":1990,"open":1868,"high":1991,"low":1850,"close":1860,"change":345,"percent_change":906,"volume":1992,"transactions":9,"vwap":1860},"2025-10-30",20.49,132300,{"date":1994,"open":1985,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":201,"volume":1999,"transactions":9,"vwap":1997},"2025-10-29",20.79,19.89,20.059999,-0.14,135200,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":682,"volume":2006,"transactions":9,"vwap":2004},"2025-10-28",20.82,20.18,20.2,-0.42,115200,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":487,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-27",20.15,20.8,20.62,2.95,158500,{"date":2015,"open":2016,"high":1968,"low":2017,"close":2018,"change":1072,"percent_change":156,"volume":2019,"transactions":9,"vwap":2018},"2025-10-24",20.09,19.52,20.030001,293000,{"date":2021,"open":1851,"high":2022,"low":2023,"close":1868,"change":867,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1868},"2025-10-23",21.8,19.9,-8.78,223000,{"date":2027,"open":1824,"high":2028,"low":1808,"close":2029,"change":1072,"percent_change":146,"volume":2030,"transactions":9,"vwap":2029},"2025-10-22",21.95,21.88,133000,{"date":2032,"open":2033,"high":1703,"low":2033,"close":2034,"change":2035,"percent_change":796,"volume":2036,"transactions":9,"vwap":2034},"2025-10-21",21.58,21.81,0.14,64900,{"date":2038,"open":2039,"high":2022,"low":2040,"close":2041,"change":223,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-20",21.43,21.14,21.67,1.12,84100,{"date":2045,"open":2046,"high":1702,"low":2047,"close":2039,"change":345,"percent_change":1896,"volume":2048,"transactions":9,"vwap":2039},"2025-10-17",21.66,21.38,61000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-16",21.35,21.83,21.059999,21.69,0.71,3.38,96500,{"date":2059,"open":2060,"high":2061,"low":2010,"close":2062,"change":974,"percent_change":254,"volume":2063,"transactions":9,"vwap":2062},"2025-10-15",21.09,21.34,20.98,54800,{"date":2065,"open":2066,"high":2067,"low":1991,"close":2068,"change":1846,"percent_change":415,"volume":2069,"transactions":9,"vwap":2068},"2025-10-14",20.59,21.2,21.02,57700,{"date":2071,"open":2002,"high":2072,"low":2073,"close":2010,"change":1695,"percent_change":1277,"volume":2074,"transactions":9,"vwap":2010},"2025-10-13",21.030001,20.54,76000,{"date":2076,"open":1831,"high":1702,"low":2077,"close":2073,"change":681,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2073},"2025-10-10",20.36,-4.73,75100,{"date":2081,"open":2082,"high":2082,"low":1817,"close":2083,"change":1596,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-09",22.1,21.56,-2.18,77900,{"date":2087,"open":2067,"high":2088,"low":2089,"close":1703,"change":949,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1703},"2025-10-08",22.09,20.96,3.86,87500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-07",21.77,22,21.17,21.22,-0.53,-2.44,92000,{"date":2102,"open":2103,"high":1718,"low":2096,"close":2104,"change":2105,"percent_change":914,"volume":1446,"transactions":9,"vwap":2104},"2025-10-06",21.62,21.75,0.12,{"date":2107,"open":2108,"high":2041,"low":2109,"close":1831,"change":1513,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1831},"2025-10-03",21.1,20.77,3.05,121400,{"date":2113,"open":2114,"high":2115,"low":2010,"close":2116,"change":542,"percent_change":425,"volume":2117,"transactions":9,"vwap":2116},"2025-10-02",21.29,21.48,20.99,149000,{"date":2119,"open":2033,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-01",21.59,21.25,21.32,-0.34,-1.57,75700,{"date":2127,"open":2122,"high":2041,"low":2067,"close":2046,"change":2105,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2046},"2025-09-30",0.56,115800,{"date":2131,"open":1830,"high":1693,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-29",21.24,21.54,-0.06,-0.28,91900,{"date":2138,"open":2033,"high":1814,"low":1808,"close":1830,"change":434,"percent_change":1998,"volume":2139,"transactions":9,"vwap":1830},"2025-09-26",63800,{"date":2141,"open":1817,"high":1710,"low":2142,"close":1831,"change":1862,"percent_change":1969,"volume":2143,"transactions":9,"vwap":1831},"2025-09-25",21.36,79700,{"date":2145,"open":2146,"high":1751,"low":2147,"close":2148,"change":561,"percent_change":1790,"volume":2149,"transactions":9,"vwap":2148},"2025-09-24",21.73,21.39,21.65,203000,{"date":2151,"open":2152,"high":2153,"low":2052,"close":2154,"change":561,"percent_change":906,"volume":2155,"transactions":9,"vwap":2154},"2025-09-23",22.08,22.48,21.94,79000,{"date":2157,"open":2082,"high":1739,"low":1814,"close":2158,"change":111,"percent_change":1430,"volume":2159,"transactions":9,"vwap":2158},"2025-09-22",22.23,187200,{"date":2161,"open":1732,"high":1732,"low":1683,"close":1683,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1683},"2025-09-19",-0.72,-3.15,292300,{"date":2166,"open":2167,"high":1674,"low":2168,"close":2169,"change":813,"percent_change":2170,"volume":1438,"transactions":9,"vwap":2169},"2025-09-18",22.61,22.54,22.89,1.46,{"date":2172,"open":1684,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-17",23.75,22.51,22.56,-0.98,-4.16,162000,{"date":2180,"open":2181,"high":1684,"low":1794,"close":1560,"change":1033,"percent_change":24,"volume":2182,"transactions":9,"vwap":1560},"2025-09-16",23.34,57800,{"date":2184,"open":1738,"high":2185,"low":2186,"close":2187,"change":1276,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-15",23.49,22.92,23.38,1.48,81100,{"date":2191,"open":2192,"high":2192,"low":2193,"close":1787,"change":1064,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1787},"2025-09-12",23.59,22.99,-2.74,43600,{"date":2197,"open":2186,"high":2198,"low":2199,"close":2200,"change":928,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-11",23.74,22.73,23.69,3,81200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1520,"percent_change":2209,"volume":2006,"transactions":9,"vwap":2208},"2025-09-10",23.39,24.02,22.72,23,-2.17,{"date":2211,"open":2212,"high":2213,"low":1765,"close":1785,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1785},"2025-09-09",23.84,24.030001,-0.35,-1.47,92600,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":1711,"percent_change":561,"volume":2222,"transactions":9,"vwap":2221},"2025-09-08",23.98,23.72,23.86,70600,{"date":2224,"open":2225,"high":2226,"low":2200,"close":2227,"change":1122,"percent_change":874,"volume":2228,"transactions":9,"vwap":2227},"2025-09-05",24.049999,24.48,23.93,50000,{"date":2230,"open":2231,"high":2232,"low":2192,"close":2233,"change":17,"percent_change":1696,"volume":2234,"transactions":9,"vwap":2233},"2025-09-04",23.96,24.23,24.08,73400,{"date":2236,"open":2237,"high":2238,"low":2192,"close":2239,"change":1195,"percent_change":1055,"volume":2240,"transactions":9,"vwap":2239},"2025-09-03",23.92,23.94,23.8,47200,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2213,"change":975,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2213},"2025-09-02",23.81,24.07,-0.41,58200,{"date":2248,"open":2249,"high":2232,"low":2219,"close":2250,"change":1862,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-29",24.1,24.13,-0.08,37100,{"date":2254,"open":2255,"high":2255,"low":2227,"close":2256,"change":2257,"percent_change":681,"volume":2228,"transactions":9,"vwap":2256},"2025-08-28",24.5,24.15,-0.25,{"date":2259,"open":1338,"high":1551,"low":2260,"close":2261,"change":1122,"percent_change":1374,"volume":2262,"transactions":9,"vwap":2261},"2025-08-27",24.17,24.4,48300,{"date":2264,"open":1366,"high":2265,"low":2266,"close":1338,"change":966,"percent_change":1150,"volume":2267,"transactions":9,"vwap":1338},"2025-08-26",24.71,24.39,63100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2261,"change":671,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2261},"2025-08-25",24.97,25.02,24.37,-2.52,68800,{"date":2276,"open":2221,"high":1668,"low":2221,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-22",25.030001,1.31,5.52,114900,{"date":2282,"open":2283,"high":2243,"low":1764,"close":2220,"change":1033,"percent_change":24,"volume":2284,"transactions":9,"vwap":2220},"2025-08-21",23.48,105700,{"date":2286,"open":2287,"high":2287,"low":2288,"close":1795,"change":1290,"percent_change":1932,"volume":2289,"transactions":9,"vwap":1795},"2025-08-20",24.11,23.52,86400,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2249,"change":57,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2249},"2025-08-19",23.77,24.69,2.08,60100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":1422,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-18",23.89,24.16,23.61,-0.92,72200,{"date":2304,"open":2305,"high":2261,"low":2292,"close":2306,"change":1123,"percent_change":1597,"volume":2307,"transactions":9,"vwap":2306},"2025-08-15",24.34,23.83,52700,{"date":2309,"open":2266,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1583,"volume":2314,"transactions":9,"vwap":2312},"2025-08-14",24.52,24.01,24.26,-0.38,64500,{"date":2316,"open":2317,"high":1325,"low":2317,"close":2318,"change":2128,"percent_change":1876,"volume":2319,"transactions":9,"vwap":2318},"2025-08-13",24.12,24.64,82100,{"date":2321,"open":1803,"high":2299,"low":1803,"close":2233,"change":1444,"percent_change":2279,"volume":2322,"transactions":9,"vwap":2233},"2025-08-12",109100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":561,"percent_change":1562,"volume":2329,"transactions":9,"vwap":2328},"2025-08-11",23.21,23.44,22.6,22.82,97500,{"date":2331,"open":1795,"high":1795,"low":1738,"close":1781,"change":2135,"percent_change":1896,"volume":2048,"transactions":9,"vwap":1781},"2025-08-08",{"date":2333,"open":2334,"high":2335,"low":1685,"close":2205,"change":1931,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2205},"2025-08-07",23.91,24,-1.85,73800,{"date":2339,"open":2340,"high":2340,"low":2200,"close":2306,"change":1704,"percent_change":1704,"volume":2341,"transactions":9,"vwap":2306},"2025-08-06",23.99,76400,{"date":2343,"open":2344,"high":2335,"low":2345,"close":2306,"change":212,"percent_change":1277,"volume":2346,"transactions":9,"vwap":2306},"2025-08-05",23.73,23.41,85100,{"date":2348,"open":1685,"high":2243,"low":1685,"close":2349,"change":1695,"percent_change":2042,"volume":2350,"transactions":9,"vwap":2349},"2025-08-04",23.53,80400,{"date":2352,"open":2212,"high":2353,"low":1676,"close":1775,"change":1626,"percent_change":2354,"volume":1584,"transactions":9,"vwap":1775},"2025-08-01",23.85,-3.64,{"date":2356,"open":2249,"high":2266,"low":2219,"close":2256,"change":1904,"percent_change":1157,"volume":2357,"transactions":9,"vwap":2256},"2025-07-31",101500,{"date":2359,"open":1330,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-30",25.27,24.21,24.36,-0.75,-2.99,104200,{"date":2367,"open":2368,"high":2369,"low":1330,"close":2370,"change":787,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-29",25.96,26.030001,25.11,-3.42,82900,{"date":2374,"open":2375,"high":2376,"low":1365,"close":2377,"change":1904,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-28",26.21,26.26,26,-0.8,120700,{"date":2381,"open":1351,"high":2382,"low":2383,"close":2375,"change":93,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2375},"2025-07-25",26.44,25.31,4.05,174300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":1645,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1645},"2025-07-24",25.78,26.62,24.77,0.91,3.75,266000,{"date":2395,"open":1662,"high":2396,"low":2249,"close":2397,"change":1033,"percent_change":141,"volume":1438,"transactions":9,"vwap":2397},"2025-07-23",24.53,24.28,{"date":2399,"open":2400,"high":2305,"low":2400,"close":2317,"change":736,"percent_change":757,"volume":2372,"transactions":9,"vwap":2317},"2025-07-22",23.7,{"date":2402,"open":2403,"high":2231,"low":2404,"close":1684,"change":2405,"percent_change":1073,"volume":2406,"transactions":9,"vwap":1684},"2025-07-21",23.63,23.57,0.05,88700,{"date":2408,"open":1660,"high":2409,"low":2326,"close":2410,"change":201,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-18",24.49,23.55,-2.85,89400,{"date":2414,"open":2219,"high":2266,"low":2219,"close":2415,"change":1149,"percent_change":356,"volume":2416,"transactions":9,"vwap":2415},"2025-07-17",24.24,74500,{"date":2418,"open":2272,"high":2226,"low":2239,"close":2225,"change":2134,"percent_change":2257,"volume":2419,"transactions":9,"vwap":2225},"2025-07-16",78400,{"date":2421,"open":1337,"high":2422,"low":2287,"close":2287,"change":1626,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2287},"2025-07-15",25.16,-3.52,110600,{"date":2426,"open":1569,"high":2427,"low":2293,"close":2428,"change":1195,"percent_change":2429,"volume":2136,"transactions":9,"vwap":2428},"2025-07-14",25.47,24.99,-0.91,{"date":2431,"open":2432,"high":2432,"low":1663,"close":2433,"change":285,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-11",25.66,25.22,-2.29,98200,{"date":2437,"open":1654,"high":1631,"low":1387,"close":2438,"change":1073,"percent_change":949,"volume":2439,"transactions":9,"vwap":2438},"2025-07-10",25.81,141300,{"date":2441,"open":2442,"high":2443,"low":1350,"close":2442,"change":315,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-09",25.6,25.73,0.43,189500,{"date":2447,"open":2271,"high":1630,"low":2448,"close":2449,"change":477,"percent_change":1604,"volume":2450,"transactions":9,"vwap":2449},"2025-07-08",24.82,25.49,118800,{"date":2452,"open":2453,"high":2368,"low":2454,"close":1330,"change":2162,"percent_change":2455,"volume":1455,"transactions":9,"vwap":1330},"2025-07-07",25.5,24.89,-2.8,{"date":2457,"open":2458,"high":1568,"low":2459,"close":2443,"change":315,"percent_change":2444,"volume":2460,"transactions":9,"vwap":2443},"2025-07-03",25.72,25.55,59900,{"date":2462,"open":1574,"high":1625,"low":1357,"close":1573,"change":1210,"percent_change":505,"volume":2463,"transactions":9,"vwap":1573},"2025-07-02",143500,{"date":2465,"open":2237,"high":1625,"low":2237,"close":1332,"change":2042,"percent_change":100,"volume":2466,"transactions":9,"vwap":1332},"2025-07-01",208500,{"date":2468,"open":2305,"high":2362,"low":2231,"close":2287,"change":1253,"percent_change":1423,"volume":2469,"transactions":9,"vwap":2287},"2025-06-30",172400,{"date":2471,"open":2472,"high":2265,"low":2472,"close":2473,"change":477,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-27",23.95,24.29,2.02,255800,{"date":2477,"open":2478,"high":2231,"low":2403,"close":2243,"change":315,"percent_change":264,"volume":2479,"transactions":9,"vwap":2243},"2025-06-26",23.76,176700,{"date":2481,"open":2300,"high":2478,"low":2288,"close":2400,"change":2251,"percent_change":2123,"volume":2482,"transactions":9,"vwap":2400},"2025-06-25",133200,{"date":2484,"open":2403,"high":2485,"low":2403,"close":2486,"change":335,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-24",24.14,23.78,1.54,142500,{"date":2490,"open":2491,"high":2283,"low":1725,"close":2492,"change":366,"percent_change":1553,"volume":2493,"transactions":9,"vwap":2492},"2025-06-23",22.75,23.42,147600,{"date":2495,"open":2496,"high":1775,"low":2199,"close":1731,"change":2497,"percent_change":999,"volume":2498,"transactions":9,"vwap":1731},"2025-06-20",23.15,0.01,223800,{"date":2500,"open":1732,"high":2501,"low":2502,"close":2502,"change":434,"percent_change":1912,"volume":2503,"transactions":9,"vwap":2502},"2025-06-18",23.24,22.84,129200,{"date":2505,"open":2502,"high":2506,"low":2502,"close":2507,"change":1422,"percent_change":2508,"volume":1605,"transactions":9,"vwap":2507},"2025-06-17",23.29,22.87,-0.95,{"date":2510,"open":2169,"high":2492,"low":1731,"close":1738,"change":813,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1738},"2025-06-16",1.45,147500,{"date":2514,"open":1745,"high":1674,"low":2491,"close":1758,"change":1753,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1758},"2025-06-13",-1.94,181000,{"date":2518,"open":1745,"high":1775,"low":2327,"close":2325,"change":1149,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2325},"2025-06-12",0.83,125100,{"date":2522,"open":2185,"high":2349,"low":2208,"close":2523,"change":2214,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-11",23.02,-1.5,148300,{"date":2527,"open":1794,"high":2300,"low":1803,"close":2528,"change":477,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-10",23.37,2.1,148800,{"date":2532,"open":2533,"high":1676,"low":2534,"close":2169,"change":1089,"percent_change":366,"volume":1635,"transactions":9,"vwap":2169},"2025-06-09",22.97,22.78,{"date":2536,"open":2537,"high":2538,"low":1733,"close":1758,"change":2539,"percent_change":1923,"volume":2540,"transactions":9,"vwap":1758},"2025-06-06",22.9,23.4,-0.12,160900,{"date":2542,"open":2543,"high":2501,"low":1740,"close":1732,"change":2251,"percent_change":2214,"volume":2482,"transactions":9,"vwap":1732},"2025-06-05",22.94,{"date":2545,"open":1676,"high":2345,"low":1803,"close":2546,"change":1789,"percent_change":609,"volume":2547,"transactions":9,"vwap":2546},"2025-06-04",22.96,150800,{"date":2549,"open":2550,"high":1785,"low":2168,"close":1775,"change":487,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1775},"2025-06-03",22.58,2.6,138600,{"date":2554,"open":2550,"high":2502,"low":2158,"close":2555,"change":1862,"percent_change":1969,"volume":2556,"transactions":9,"vwap":2555},"2025-06-02",22.68,144100,{"date":2558,"open":2328,"high":2559,"low":2560,"close":2560,"change":1422,"percent_change":1055,"volume":2561,"transactions":9,"vwap":2560},"2025-05-30",23.1,22.7,203700,{"date":2563,"open":2193,"high":2523,"low":1717,"close":2186,"change":2405,"percent_change":1846,"volume":2564,"transactions":9,"vwap":2186},"2025-05-29",130600,{"date":2566,"open":2502,"high":1674,"low":1758,"close":2507,"change":1704,"percent_change":1704,"volume":1354,"transactions":9,"vwap":2507},"2025-05-28",{"date":2568,"open":2569,"high":2543,"low":2569,"close":2507,"change":326,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2507},"2025-05-27",22.25,3.95,151500,{"date":2573,"open":1718,"high":1716,"low":2029,"close":2095,"change":1219,"percent_change":202,"volume":2574,"transactions":9,"vwap":2095},"2025-05-23",140900,{"date":2576,"open":2577,"high":1796,"low":2578,"close":1692,"change":1711,"percent_change":1789,"volume":2579,"transactions":9,"vwap":1692},"2025-05-22",22.42,22.36,136300,{"date":2581,"open":2534,"high":1772,"low":2174,"close":2168,"change":1374,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2168},"2025-05-21",-2.63,127100,{"date":2585,"open":2501,"high":1560,"low":2559,"close":2496,"change":284,"percent_change":1157,"volume":2586,"transactions":9,"vwap":2496},"2025-05-20",163700,{"date":2588,"open":2589,"high":2187,"low":2589,"close":2590,"change":2105,"percent_change":736,"volume":2591,"transactions":9,"vwap":2590},"2025-05-19",22.8,23.35,161800,{"date":2593,"open":2538,"high":2192,"low":2594,"close":2594,"change":1122,"percent_change":883,"volume":2595,"transactions":9,"vwap":2594},"2025-05-16",23.23,178100,{"date":2597,"open":2533,"high":2492,"low":2598,"close":2187,"change":813,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2187},"2025-05-15",22.81,1.43,117200,{"date":2602,"open":2502,"high":1765,"low":2502,"close":2603,"change":1704,"percent_change":1704,"volume":2604,"transactions":9,"vwap":2603},"2025-05-14",23.049999,152800,{"date":2606,"open":2501,"high":1775,"low":1732,"close":2603,"change":2405,"percent_change":1846,"volume":1415,"transactions":9,"vwap":2603},"2025-05-13",{"date":2608,"open":1751,"high":1685,"low":2609,"close":2208,"change":2474,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2208},"2025-05-12",22.14,9.63,242600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2062,"change":284,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2062},"2025-05-09",21.18,21.31,20.93,-0.94,127300,{"date":2620,"open":2621,"high":2622,"low":2066,"close":2614,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2614},"2025-05-08",20.6,21.4,0.77,3.77,113400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1072,"percent_change":1276,"volume":1507,"transactions":9,"vwap":2631},"2025-05-07",20.52,20.76,20.27,20.41,{"date":2633,"open":2634,"high":2635,"low":2634,"close":1967,"change":1195,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1967},"2025-05-06",20.28,20.61,-1.12,113700,{"date":2639,"open":2066,"high":2640,"low":2641,"close":2642,"change":1712,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-05",21.08,20.56,20.57,-1.53,122400,{"date":2646,"open":1959,"high":2108,"low":1959,"close":2647,"change":773,"percent_change":2648,"volume":1621,"transactions":9,"vwap":2647},"2025-05-02",20.89,5.45,{"date":2650,"open":1861,"high":1867,"low":2651,"close":2652,"change":1969,"percent_change":1753,"volume":2653,"transactions":9,"vwap":2652},"2025-05-01",19.68,19.81,140200,{"date":2655,"open":2017,"high":1980,"low":2656,"close":2023,"change":1704,"percent_change":1704,"volume":2657,"transactions":9,"vwap":2023},"2025-04-30",19.18,239600,{"date":2659,"open":1850,"high":2660,"low":2661,"close":2023,"change":2539,"percent_change":2662,"volume":1981,"transactions":9,"vwap":2023},"2025-04-29",20.08,19.59,-0.6,{"date":2664,"open":1955,"high":2665,"low":1955,"close":1844,"change":223,"percent_change":2666,"volume":934,"transactions":9,"vwap":1844},"2025-04-28",20.35,1.21,{"date":2668,"open":2669,"high":1967,"low":1942,"close":2670,"change":2176,"percent_change":2671,"volume":1129,"transactions":9,"vwap":2670},"2025-04-25",20.3,19.78,-4.72,{"date":2673,"open":2674,"high":1835,"low":2674,"close":2629,"change":2675,"percent_change":2676,"volume":744,"transactions":9,"vwap":2629},"2025-04-24",19.34,1.96,10.43,{"date":2678,"open":2679,"high":1984,"low":2680,"close":2681,"change":1228,"percent_change":477,"volume":2682,"transactions":9,"vwap":2681},"2025-04-23",19.26,18.61,18.8,112400,{"date":183,"open":2684,"high":2681,"low":2685,"close":2686,"change":111,"percent_change":146,"volume":976,"transactions":9,"vwap":2686},18.65,18.059999,18.71]