[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKV":3,"homepage-market-summary":31,"stock-historical-BKV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BKV","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},"BKV Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","BKV Corp is a growth-driven energy company focused on the development of natural gas-producing assets, the ownership and operation of natural gas-fired power generation assets, and selective accretive acquisitions. The company's core businesses are the production of natural gas and the generation of natural gas-fired power from its owned and operated assets, supported by a closed-loop plan, enabled by its upstream, midstream, power, and CCUS businesses.","452","Denver, CO",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},21.57,21.45,21.9,21.2401,21.54,0.03,0.14,554556.316993,9930,21.5719,32.81,20.08,1016219.7676953346,11.7,506,{"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},17.52,811985,296374461.691529,19.9,"2025-04-22",[183,184,194,204,214,223,234,245,256,267,278,289,298,307,318,329,340,350,361,372,383,394,402,412,422,430,440,450,461,472,483,493,503,514,525,536,544,554,563,572,582,592,603,613,621,630,639,649,659,669,679,690,699,708,717,723,730,737,745,753,760,768,777,784,791,798,806,814,820,824,827,833,839,846,853,861,867,875,881,887,893,899,906,911,918,926,930,936,942,949,956,964,971,980,987,995,1004,1011,1019,1027,1032,1038,1046,1054,1063,1070,1078,1087,1095,1103,1112,1120,1127,1136,1144,1151,1160,1165,1171,1178,1183,1191,1198,1204,1210,1216,1223,1228,1235,1243,1249,1258,1267,1274,1279,1285,1290,1296,1302,1308,1317,1322,1328,1333,1341,1349,1356,1364,1370,1377,1384,1391,1395,1400,1405,1412,1417,1423,1427,1434,1439,1447,1454,1460,1467,1475,1482,1487,1493,1500,1506,1512,1518,1523,1530,1534,1541,1548,1553,1559,1566,1573,1579,1582,1587,1593,1598,1604,1609,1615,1621,1627,1635,1642,1647,1654,1660,1664,1669,1673,1680,1688,1695,1699,1704,1711,1716,1721,1727,1733,1738,1745,1752,1757,1764,1770,1776,1785,1790,1795,1798,1803,1808,1813,1819,1826,1832,1836,1842,1847,1853,1858,1863,1869,1876,1884,1890,1897,1904,1910,1917,1923,1929,1937,1944,1953,1961,1969,1975,1980,1985,1992,1998,2006,2015,2022,2026,2030,2039,2046,2052,2059,2066,2072,2079,2085,2092,2098,2105,2113,2120,2127,2131,2138,2144,2148,2155,2160,2168,2174,2180,2186,2192,2197,2202,2208,2214,2219,2225,2232,2240,2248,2255,2260,2267,2273,2280,2287,2295,2300,2307,2312,2318,2325,2332,2337,2341,2346,2352,2359,2363,2369,2373,2379,2385,2390,2397,2402,2410,2418,2423,2430,2433,2436,2440,2446,2452,2457,2461,2465,2470,2473,2478,2483,2488,2492,2498,2502,2507,2511,2514,2519,2526,2532,2539,2544,2548,2552,2558,2562,2566,2572,2580,2588,2596,2603,2611,2618,2624,2628,2634,2640,2646,2651,2658],{"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",21.25,21.69,21.02,0.2,0.94,1066062.146426,18412,21.46,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",21.73,22.08,21.34,-0.3,-1.39,2455608.644573,18660,21.5063,{"date":205,"open":206,"high":207,"low":198,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",21.52,21.91,21.64,-0.26,-1.19,1496211.684422,17745,21.6554,{"date":215,"open":216,"high":216,"low":217,"close":18,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",22.47,21.5202,0.09,0.41,1455288.795157,17485,21.8816,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",22.69,22.83,21.62,21.81,-1.27,-5.5,2011380.563581,23289,21.971,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.28,23.5745,22.61,23.08,-0.19,-0.82,2375285.380208,15943,23.0667,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",23.29,23.58,22.94,23.27,0.37,1.62,1639056.625417,16359,23.3446,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",22.73,23.265,22.695,22.9,-0.05,-0.22,1088170.159909,15307,22.9855,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",22.68,23.075,22.23,22.95,-0.02,-0.09,1042290.179023,17356,22.8624,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",22.92,23.56,22.815,22.97,0.18,0.79,2790269.462837,21927,23.1652,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",22.75,23.195,22.79,0,835021.189315,16297,22.852,{"date":299,"open":300,"high":301,"low":225,"close":293,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",24.42,24.71,-1.56,-6.41,2183282.088525,25011,23.1494,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",24.25,24.445,23.91,24.35,0.53,2.23,1134715.626377,15641,24.2212,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",24.26,24.44,23.63,23.82,-0.41,-1.69,1277419.869306,17993,23.9214,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",24.97,25.16135,24.025,24.23,-0.73,-2.92,2574343.581917,27660,24.271,{"date":341,"open":342,"high":331,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",24.03,23.54,24.96,0.86,3.57,18909895.654658,56176,24.184,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",25.26,25.45,23.79,24.1,-2.66,-9.94,6609273.559005,60845,24.2946,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",26.55,27.37,26.22,26.76,0.7,2.69,1021800.042375,17216,26.8371,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",26.13,26.23,25.78,26.06,-0.23,-0.87,772834.35635,12926,26.0678,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",25.28,26.56,24.83,26.29,1.17,4.66,1134042.809095,17326,26.0838,{"date":395,"open":396,"high":352,"low":397,"close":398,"change":294,"percent_change":294,"volume":399,"transactions":400,"vwap":401},"2026-09-02",24.84,24.455,25.12,659390.777621,12106,25.0147,{"date":403,"open":404,"high":405,"low":406,"close":398,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",24.39,25.18,24.1901,0.96,3.97,667591.931463,11398,24.907,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":406},"2026-08-31",24.68,24.762,23.92,24.16,-0.07,-0.29,856298.220559,10631,{"date":423,"open":424,"high":301,"low":416,"close":334,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",24.7,-0.32,-1.3,1147454.152307,13576,24.1737,{"date":431,"open":321,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",24.58,23.89,24.55,0.31,1.28,418036.426562,7014,24.421,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":189,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",24.07,24.95,23.87,24.24,0.83,576174.112185,12075,24.3436,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",23.8,24.11,23.52,24.04,-0.17,-0.7,631554.380467,12331,23.9245,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",24.06,24.45,23.59,24.21,0.01,0.04,1255578.020542,19374,24.1228,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",26.04,26.05,23.99,24.2,-1.9,-7.28,1831686.255116,19785,24.5814,{"date":484,"open":386,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",26.9,25.57,26.1,-0.27,-1.02,1377539.129194,19824,26.0056,{"date":494,"open":495,"high":496,"low":374,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",27,27.11,26.37,-0.28,-1.05,1635248.536219,15572,26.3475,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",26.61,26.77,26.215,26.65,0.3,1.14,865677.716072,11923,26.5429,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",27.02,27.03,26.21,26.35,-0.38,-1.42,571352.206297,11631,26.366,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",26.09,26.85,25.92,26.73,0.81,3.12,583654.669207,9024,26.5249,{"date":537,"open":538,"high":539,"low":540,"close":529,"change":240,"percent_change":335,"volume":541,"transactions":542,"vwap":543},"2026-08-13",25.65,26.2,25.51,713856.42636,11680,25.9484,{"date":545,"open":546,"high":547,"low":527,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",26.4,26.8,26.11,-0.4,-1.51,697148.40795,10974,26.3848,{"date":555,"open":529,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",26.51,25.615,0.85,3.31,1045374.048426,16330,26.2663,{"date":564,"open":396,"high":565,"low":396,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",25.7498,25.66,1.2,4.91,813449.788479,14150,25.4561,{"date":573,"open":574,"high":434,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",23.64,23.4384,24.46,0.46,1.92,827615.530922,15697,24.2958,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":47,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",23.84,24.15,23.205,24,4.35,1364523.758166,18661,23.8496,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",23.69,23.96,22.72,23,-0.35,-1.5,1234817.365594,15634,23.0845,{"date":604,"open":595,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",24.08,23.24,23.35,-1.09,-4.46,1033463.825642,16398,23.5055,{"date":614,"open":416,"high":615,"low":616,"close":321,"change":273,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",24.66,23.71,-0.08,445242.076103,11767,24.3709,{"date":622,"open":623,"high":624,"low":625,"close":576,"change":626,"percent_change":252,"volume":627,"transactions":628,"vwap":629},"2026-07-31",24.28,24.61,23.72,0.39,738545.177179,13503,24.3641,{"date":631,"open":632,"high":633,"low":632,"close":442,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",23.2,24.13,0.76,3.26,1810464.586927,14232,23.6071,{"date":640,"open":641,"high":333,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",23.7,22.87,23.31,-0.16,-0.68,1624998.351732,18325,23.2948,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":229,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",24.22,24.825,23.43,23.47,-5.13,853383.570922,14665,23.8007,{"date":660,"open":661,"high":662,"low":424,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",25.05,25.5,24.74,-0.8,-3.13,564872.463728,9839,24.9284,{"date":670,"open":671,"high":556,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",25.95,25.43,25.54,-0.46,-1.77,792480.424725,12354,25.7588,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",26.98,27.21,25.98,26,-0.53,-2,811290.734467,12488,26.3929,{"date":691,"open":505,"high":692,"low":497,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",26.96,26.53,0.33,1.26,573464.07435,11974,26.6524,{"date":700,"open":701,"high":702,"low":703,"close":539,"change":531,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",25.39,26.26,25.15,3.19,606724.120217,9645,25.8013,{"date":709,"open":710,"high":711,"low":710,"close":701,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",25.11,26.01,-0.56,-2.16,924401.69036,14430,25.6231,{"date":718,"open":684,"high":719,"low":720,"close":671,"change":468,"percent_change":721,"volume":722,"transactions":9,"vwap":671},"2026-07-17",26.535,25.67,0.15,562700,{"date":724,"open":538,"high":539,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",25.58,25.91,0.28,1.09,646400,{"date":731,"open":486,"high":732,"low":733,"close":734,"change":468,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-15",25.87,25.09,25.63,0.16,458200,{"date":738,"open":673,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",26.069,25.02,25.59,-0.2,-0.78,527500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":54,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-13",25.55,26.07,25.343,25.79,1.94,687200,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":74,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-10",26.48,24.81,25.3,-4.09,810500,{"date":761,"open":762,"high":763,"low":671,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",26.54,26.635,26.38,-0.37,-1.38,643100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",27.09,27.15,26.5,26.75,0.02,0.07,721000,{"date":778,"open":779,"high":780,"low":781,"close":530,"change":425,"percent_change":782,"volume":783,"transactions":9,"vwap":530},"2026-07-07",27.31,27.64,26.57,-1.18,835100,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":199,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-06",27.33,27.77,27.049999,-1.1,641700,{"date":792,"open":793,"high":794,"low":516,"close":795,"change":721,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-02",27.26,28.049999,27.35,0.55,832200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":644,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",27.24,27.38,26.59,27.2,-0.58,817400,{"date":807,"open":808,"high":809,"low":375,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",26.24,27.54,27.36,1.36,5.23,1323300,{"date":815,"open":671,"high":762,"low":816,"close":684,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":684},"2026-06-29",25.75,0.05,0.19,969900,{"date":821,"open":816,"high":762,"low":816,"close":671,"change":822,"percent_change":435,"volume":823,"transactions":9,"vwap":671},"2026-06-26",0.08,2602100,{"date":825,"open":725,"high":546,"low":826,"close":732,"change":218,"percent_change":153,"volume":776,"transactions":9,"vwap":732},"2026-06-25",25.24,{"date":828,"open":829,"high":830,"low":414,"close":376,"change":831,"percent_change":510,"volume":832,"transactions":9,"vwap":376},"2026-06-24",25.040001,25.82,0.29,725100,{"date":834,"open":835,"high":538,"low":836,"close":837,"change":742,"percent_change":743,"volume":838,"transactions":9,"vwap":837},"2026-06-23",25.32,25.08,25.49,728300,{"date":840,"open":841,"high":684,"low":842,"close":843,"change":510,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",24.62,24.38,25.69,4.64,1342000,{"date":847,"open":595,"high":848,"low":849,"close":434,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":434},"2026-06-18",24.82,23.73,0.42,1.74,1782600,{"date":854,"open":855,"high":856,"low":857,"close":633,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":633},"2026-06-17",24.059999,24.52,23.855,-0.11,-0.45,625200,{"date":862,"open":863,"high":864,"low":865,"close":445,"change":218,"percent_change":251,"volume":866,"transactions":9,"vwap":445},"2026-06-16",23.57,24.49,23.55,629700,{"date":868,"open":869,"high":870,"low":871,"close":585,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":585},"2026-06-15",24.29,25.059999,24.030001,-0.91,-3.63,759100,{"date":876,"open":434,"high":877,"low":453,"close":870,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":870},"2026-06-12",25.6,0.51,2.08,651200,{"date":882,"open":732,"high":883,"low":434,"close":434,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":434},"2026-06-11",25.96,-1.26,-4.88,881200,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":143,"percent_change":695,"volume":892,"transactions":9,"vwap":891},"2026-06-10",25.64,26.44,25.81,560300,{"date":894,"open":720,"high":895,"low":331,"close":837,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":837},"2026-06-09",25.825,-0.33,-1.28,710200,{"date":900,"open":901,"high":772,"low":902,"close":830,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":830},"2026-06-08",26.14,25.8,-0.13,-0.5,490700,{"date":907,"open":908,"high":908,"low":376,"close":671,"change":74,"percent_change":909,"volume":910,"transactions":9,"vwap":671},"2026-06-05",26.93,-4,634900,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":219,"volume":917,"transactions":9,"vwap":915},"2026-06-04",26.28,27.12,27.030001,0.11,587000,{"date":919,"open":920,"high":921,"low":913,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",26.94,27.25,26.92,0.17,0.64,548100,{"date":927,"open":556,"high":495,"low":388,"close":773,"change":818,"percent_change":928,"volume":929,"transactions":9,"vwap":773},"2026-06-02",0.72,750200,{"date":931,"open":932,"high":933,"low":934,"close":386,"change":774,"percent_change":822,"volume":935,"transactions":9,"vwap":386},"2026-06-01",26.49,27.13,26.31,738400,{"date":937,"open":497,"high":938,"low":939,"close":762,"change":274,"percent_change":940,"volume":941,"transactions":9,"vwap":762},"2026-05-29",26.74,26.033001,-0.34,897400,{"date":943,"open":944,"high":547,"low":388,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-28",26.69,26.63,0.12,0.45,697400,{"date":950,"open":762,"high":951,"low":952,"close":556,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":556},"2026-05-27",27.059999,26.3,-0.57,-2.1,819500,{"date":957,"open":958,"high":959,"low":951,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",28.63,28.66,27.08,-1.21,-4.28,739300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":209,"percent_change":872,"volume":970,"transactions":9,"vwap":969},"2026-05-22",28.78,28.895,28.1,28.29,400300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-21",29.48,29.685,28.28,28.55,-0.6,-2.06,679800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":598,"percent_change":210,"volume":986,"transactions":9,"vwap":985},"2026-05-20",29.3,29.76,28.82,29.15,856100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":39,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-19",28.93,29.52,28.14,29.5,2.54,676100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",28.41,29.030001,27.7,28.77,0.26,0.91,696300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":617,"percent_change":498,"volume":1010,"transactions":9,"vwap":1009},"2026-05-15",28.72,28.81,28.225,28.51,723000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":446,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",27.75,29,27.42,28.59,2.99,1081400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":712,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-13",28.26,28.33,27.632,27.76,-1.98,687000,{"date":1028,"open":997,"high":959,"low":1029,"close":1030,"change":273,"percent_change":418,"volume":1031,"transactions":9,"vwap":1030},"2026-05-12",27.83,28.32,561300,{"date":1033,"open":1034,"high":959,"low":780,"close":1035,"change":1036,"percent_change":751,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",28.059999,28.34,0.54,829200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",29.02,29.27,27.8,-1.15,-3.97,1193700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",29.98,27.66,28.95,-0.9,-3.02,1911800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",30.99,31.08,29.795,29.85,-2.31,-7.18,1077100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":108,"percent_change":818,"volume":1069,"transactions":9,"vwap":1068},"2026-05-05",32,32.2,31.61,32.16,857600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":133,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",31.51,32.15,31.34,32.099998,2.49,824300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",31.25,31.47,30.71,31.32,-0.21,-0.67,723700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1002,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-30",30.23,31.6,30,31.53,2.97,1227300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":61,"volume":1102,"transactions":9,"vwap":1100},"2026-04-29",30.58,30.73,30.2,30.62,0.36,695500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",29.86,30.27,29.42,30.26,0.82,2.79,756600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1101,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-27",29.22,29.8,29.040001,29.44,1.24,618000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":626,"percent_change":811,"volume":1126,"transactions":9,"vwap":1125},"2026-04-24",28.53,29.13,28.23,29.08,822300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",28.35,28.88,27.95,28.69,0.6,2.14,583500,{"date":1137,"open":1138,"high":975,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-22",27.84,27.555,28.09,0.57,2.07,719200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":858,"percent_change":549,"volume":1150,"transactions":9,"vwap":1149},"2026-04-21",27.91,28.040001,27.1,27.52,859900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",27.62,28.3,27.55,27.63,-0.12,-0.43,1172200,{"date":1161,"open":1162,"high":787,"low":702,"close":1013,"change":947,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1013},"2026-04-17",26.34,1.65,1677300,{"date":1166,"open":508,"high":1167,"low":1168,"close":1167,"change":634,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-16",27.3,26.25,2.86,1244600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":762,"change":1176,"percent_change":148,"volume":1177,"transactions":9,"vwap":762},"2026-04-15",26.17,26.715,26.040001,0.1,599000,{"date":1179,"open":795,"high":1180,"low":518,"close":890,"change":961,"percent_change":1181,"volume":1182,"transactions":9,"vwap":890},"2026-04-14",27.78,-4.38,697300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":685,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-13",27.94,28.37,27.27,27.65,-1.88,474700,{"date":1192,"open":1015,"high":1193,"low":1194,"close":1195,"change":1036,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-10",28.305,27.175,28.18,1.95,627500,{"date":1199,"open":1200,"high":991,"low":771,"close":780,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":780},"2026-04-09",27.17,0.24,0.88,749300,{"date":1205,"open":932,"high":1206,"low":748,"close":1207,"change":1208,"percent_change":550,"volume":1209,"transactions":9,"vwap":1207},"2026-04-08",27.47,27.4,-0.42,977400,{"date":1211,"open":1212,"high":976,"low":1213,"close":1214,"change":644,"percent_change":953,"volume":1215,"transactions":9,"vwap":1214},"2026-04-07",28.11,27.74,27.82,424900,{"date":1217,"open":780,"high":1218,"low":1219,"close":1220,"change":153,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-06",28.4,27.57,27.98,1.27,554500,{"date":1224,"open":1225,"high":1225,"low":1167,"close":1156,"change":626,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1156},"2026-04-02",28,1.43,1260900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":800,"change":897,"percent_change":1233,"volume":1234,"transactions":9,"vwap":800},"2026-04-01",28.57,28.75,27.22,-4.49,1767000,{"date":1236,"open":1237,"high":1238,"low":1124,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",29.24,29.73,28.52,-0.75,-2.56,794900,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1041,"change":1085,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1041},"2026-03-30",30.39,29.082001,-2.24,830300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-27",29.87,30.46,29.46,29.94,0.43,1.46,1879600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",29.84,30.14,29.45,29.51,-0.63,-2.09,1977500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1261,"change":928,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1261},"2026-03-25",29.35,30.15,29.29,2.45,881600,{"date":1275,"open":1269,"high":1276,"low":982,"close":1107,"change":1036,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1107},"2026-03-24",29.99,1.87,1652500,{"date":1280,"open":1281,"high":1271,"low":1282,"close":1130,"change":263,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1130},"2026-03-23",28.13,28.111,-0.76,689100,{"date":1286,"open":1287,"high":1288,"low":959,"close":1287,"change":916,"percent_change":148,"volume":1289,"transactions":9,"vwap":1287},"2026-03-20",29.1,29.79,2530300,{"date":1291,"open":1292,"high":1091,"low":1293,"close":1294,"change":22,"percent_change":54,"volume":1295,"transactions":9,"vwap":1294},"2026-03-19",28.97,28.8,28.99,1021700,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":294,"percent_change":294,"volume":1301,"transactions":9,"vwap":1300},"2026-03-18",29.09,27.97,28.85,1316300,{"date":1303,"open":1050,"high":1304,"low":1305,"close":1300,"change":123,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1300},"2026-03-17",29.495,28.755,0.87,917200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-16",28.56,29.18,28.02,28.6,-0.15,-0.52,1066100,{"date":1318,"open":1225,"high":984,"low":1319,"close":1231,"change":367,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1231},"2026-03-13",27.965,2.5,748800,{"date":1323,"open":966,"high":1324,"low":1325,"close":794,"change":1315,"percent_change":1326,"volume":1327,"transactions":9,"vwap":794},"2026-03-12",28.855,27.85,-1.82,2025500,{"date":1329,"open":1330,"high":1331,"low":1013,"close":1230,"change":765,"percent_change":897,"volume":1332,"transactions":9,"vwap":1230},"2026-03-11",27.89,29.049999,4879500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":302,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-10",30.28,30.6,28.87,28.94,-5.11,914800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":743,"volume":1348,"transactions":9,"vwap":1346},"2026-03-09",31,31.18,30.16,30.5,-0.24,693600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":644,"percent_change":1315,"volume":1355,"transactions":9,"vwap":1354},"2026-03-06",31.49,31.63,30.565,30.74,682800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1315,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-05",31.43,32.049999,30.63,30.9,-1.65,867600,{"date":1365,"open":1366,"high":1367,"low":1270,"close":1368,"change":822,"percent_change":1001,"volume":1369,"transactions":9,"vwap":1368},"2026-03-04",30.22,31.69,31.42,1025900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1074,"change":775,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1074},"2026-03-03",31.44,32.361,30.073999,0.22,693700,{"date":1378,"open":1379,"high":26,"low":1380,"close":1381,"change":1382,"percent_change":240,"volume":1383,"transactions":9,"vwap":1381},"2026-03-02",32.5,30.55,31.27,-0.06,1341700,{"date":1385,"open":1254,"high":1074,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-27",29.82,31.33,1.33,4.43,999100,{"date":1392,"open":1091,"high":1393,"low":989,"close":1091,"change":294,"percent_change":294,"volume":1394,"transactions":9,"vwap":1091},"2026-02-26",30.09,548400,{"date":1396,"open":1254,"high":1397,"low":1281,"close":1091,"change":831,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1091},"2026-02-25",30.12,0.98,939900,{"date":1401,"open":1402,"high":1402,"low":984,"close":1403,"change":467,"percent_change":21,"volume":1404,"transactions":9,"vwap":1403},"2026-02-24",29.88,29.71,923500,{"date":1406,"open":1372,"high":1407,"low":1262,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-23",31.74,29.7,-1.72,-5.47,832900,{"date":1413,"open":1414,"high":1090,"low":1415,"close":1368,"change":1001,"percent_change":446,"volume":1416,"transactions":9,"vwap":1368},"2026-02-20",31.2,30.68,471000,{"date":1418,"open":1380,"high":1072,"low":1380,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-19",31.16,1.18,3.94,714100,{"date":1424,"open":1425,"high":1425,"low":1251,"close":1048,"change":774,"percent_change":775,"volume":1426,"transactions":9,"vwap":1048},"2026-02-18",30.72,416700,{"date":1428,"open":1336,"high":1429,"low":982,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-17",30.97,29.96,-0.59,-1.93,413700,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1380,"change":128,"percent_change":1388,"volume":1438,"transactions":9,"vwap":1380},"2026-02-13",29.95,31.02,638500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1270,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1270},"2026-02-12",30.84,31.23,29.25,-1.35,-4.29,987300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1221,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-11",30.86,31.5,30.24,4.2,656400,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1089,"change":1084,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1089},"2026-02-10",30.45,29.36,-0.69,675500,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1255,"volume":1466,"transactions":9,"vwap":1464},"2026-02-09",30.040001,30.94,30.44,0.13,644300,{"date":1468,"open":1469,"high":1245,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-06",29.28,29.23,30.31,1.49,5.17,540800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":984,"change":859,"percent_change":1480,"volume":1481,"transactions":9,"vwap":984},"2026-02-05",28.86,29.54,28.405,-1.54,545400,{"date":1483,"open":1484,"high":1462,"low":1009,"close":1041,"change":138,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1041},"2026-02-04",29.4,2.31,531400,{"date":1488,"open":1489,"high":1000,"low":1490,"close":1491,"change":54,"percent_change":851,"volume":1492,"transactions":9,"vwap":1491},"2026-02-03",28.12,27.73,28.61,538500,{"date":1494,"open":1293,"high":1495,"low":1496,"close":1489,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1489},"2026-02-02",29.465,28.01,-1.63,-5.48,1057300,{"date":1501,"open":1270,"high":1502,"low":1503,"close":1504,"change":904,"percent_change":1362,"volume":1505,"transactions":9,"vwap":1504},"2026-01-30",30.83,29.01,29.75,966800,{"date":1507,"open":992,"high":1098,"low":1125,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-29",30.25,1.48,5.14,1432200,{"date":1513,"open":1514,"high":1000,"low":1515,"close":1000,"change":1255,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1000},"2026-01-28",28.68,28.185,1.52,401800,{"date":1519,"open":1520,"high":1521,"low":1490,"close":1035,"change":549,"percent_change":200,"volume":1522,"transactions":9,"vwap":1035},"2026-01-27",28.79,28.977,574300,{"date":1524,"open":1525,"high":1014,"low":1526,"close":1527,"change":1141,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-26",28.91,27.99,28.74,2.02,447300,{"date":1531,"open":1514,"high":1477,"low":1024,"close":1532,"change":218,"percent_change":143,"volume":1533,"transactions":9,"vwap":1532},"2026-01-23",28.17,478400,{"date":1535,"open":1536,"high":1537,"low":1330,"close":1538,"change":425,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-22",28.36,28.569,28.08,-1.13,618300,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1218,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1218},"2026-01-21",27.6,28.76,1.3,4.8,670600,{"date":1549,"open":944,"high":1180,"low":1550,"close":1148,"change":558,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1148},"2026-01-20",26.41,3.24,816200,{"date":1554,"open":837,"high":546,"low":1555,"close":1168,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1168},"2026-01-16",25.115,0.75,2.94,683500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":662,"change":240,"percent_change":1564,"volume":1565,"transactions":9,"vwap":662},"2026-01-15",25.19,25.745,24.93,-0.74,766400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":843,"change":1571,"percent_change":766,"volume":1572,"transactions":9,"vwap":843},"2026-01-14",26.059999,26.303,25.465,-0.36,642300,{"date":1574,"open":487,"high":1575,"low":1576,"close":1577,"change":817,"percent_change":818,"volume":1578,"transactions":9,"vwap":1577},"2026-01-13",26.7,25.53,26.049999,571000,{"date":1580,"open":726,"high":518,"low":486,"close":684,"change":189,"percent_change":133,"volume":1581,"transactions":9,"vwap":684},"2026-01-12",675900,{"date":1583,"open":1584,"high":1585,"low":703,"close":902,"change":822,"percent_change":435,"volume":1586,"transactions":9,"vwap":902},"2026-01-09",25.72,25.985,856200,{"date":1588,"open":487,"high":1589,"low":1590,"close":1584,"change":520,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1584},"2026-01-08",26.47,25.68,-1.46,597400,{"date":1594,"open":1595,"high":485,"low":684,"close":487,"change":1596,"percent_change":978,"volume":1597,"transactions":9,"vwap":487},"2026-01-07",26.82,-0.55,427900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":508,"change":1382,"percent_change":263,"volume":1603,"transactions":9,"vwap":508},"2026-01-06",26.62,26.79,25.99,470800,{"date":1605,"open":1225,"high":1030,"low":1606,"close":1607,"change":335,"percent_change":356,"volume":1608,"transactions":9,"vwap":1607},"2026-01-05",25.71,26.71,981900,{"date":1610,"open":1611,"high":1156,"low":528,"close":1612,"change":831,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-02",27.040001,27.44,1.07,644200,{"date":1616,"open":1214,"high":1214,"low":1617,"close":771,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":771},"2025-12-31",26.86,-0.66,-2.37,611900,{"date":1622,"open":1623,"high":1624,"low":1049,"close":1625,"change":694,"percent_change":567,"volume":1626,"transactions":9,"vwap":1625},"2025-12-30",27.79,28.21,27.81,844600,{"date":1628,"open":1629,"high":780,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-29",27.5,27.285,27.48,0.21,0.77,630400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1187,"change":1640,"percent_change":765,"volume":1641,"transactions":9,"vwap":1187},"2025-12-26",27.39,27.746,26.975,-0.1,295700,{"date":1643,"open":1219,"high":1644,"low":771,"close":364,"change":1158,"percent_change":1645,"volume":1646,"transactions":9,"vwap":364},"2025-12-24",27.699,-1.55,205200,{"date":1648,"open":1649,"high":1526,"low":1650,"close":1042,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1042},"2025-12-23",27.29,27.23,0.71,2.62,722400,{"date":1655,"open":771,"high":1656,"low":1657,"close":770,"change":1101,"percent_change":1658,"volume":1659,"transactions":9,"vwap":770},"2025-12-22",27.53,26.87,1.35,841200,{"date":1661,"open":497,"high":803,"low":519,"close":530,"change":1651,"percent_change":1662,"volume":1663,"transactions":9,"vwap":530},"2025-12-19",2.73,1798800,{"date":1665,"open":921,"high":1630,"low":732,"close":1666,"change":1667,"percent_change":1458,"volume":1668,"transactions":9,"vwap":1666},"2025-12-18",26.02,-0.18,1048700,{"date":1670,"open":548,"high":1671,"low":889,"close":539,"change":251,"percent_change":1226,"volume":1672,"transactions":9,"vwap":539},"2025-12-17",26.42,770300,{"date":1674,"open":702,"high":1675,"low":734,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-16",26.401,25.83,-0.85,-3.19,1288200,{"date":1681,"open":1218,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-15",28.515,26.46,26.68,-1.7,-5.99,1346700,{"date":1689,"open":1014,"high":1443,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-12",28.2,28.38,-0.44,-1.53,739600,{"date":1696,"open":1313,"high":1697,"low":1496,"close":984,"change":1314,"percent_change":1315,"volume":1698,"transactions":9,"vwap":984},"2025-12-11",28.96,1128100,{"date":1700,"open":1123,"high":1701,"low":1702,"close":1292,"change":1640,"percent_change":940,"volume":1703,"transactions":9,"vwap":1292},"2025-12-10",29.185,28.42,921100,{"date":1705,"open":1624,"high":1706,"low":1707,"close":1708,"change":103,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-09",29.19,28.15,29.07,3.6,848100,{"date":1712,"open":1331,"high":1469,"low":1713,"close":1034,"change":1714,"percent_change":1715,"volume":1558,"transactions":9,"vwap":1034},"2025-12-08",27.892,-0.94,-3.24,{"date":1717,"open":1697,"high":1718,"low":1491,"close":1014,"change":143,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1014},"2025-12-05",29.65,1.12,1227500,{"date":1722,"open":1299,"high":1723,"low":1724,"close":1514,"change":133,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1514},"2025-12-04",28.815,27.805,2.8,1258500,{"date":1728,"open":506,"high":1225,"low":781,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-03",27.9,1.4,5.28,2284700,{"date":1734,"open":1735,"high":496,"low":1168,"close":772,"change":1409,"percent_change":1736,"volume":1737,"transactions":9,"vwap":772},"2025-12-02",26.27,-6.09,3652000,{"date":1739,"open":1612,"high":1740,"low":1612,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-01",28.67,28.22,0.61,2.21,750400,{"date":1746,"open":1747,"high":1188,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-28",26.39,27.61,1.22,4.62,361200,{"date":1753,"open":1606,"high":1754,"low":1606,"close":1747,"change":1306,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1747},"2025-11-26",26.78,3.41,576600,{"date":1758,"open":1759,"high":720,"low":1760,"close":1761,"change":520,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-25",25.35,24.98,25.52,-1.47,670100,{"date":1765,"open":1590,"high":365,"low":1766,"close":1767,"change":617,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-24",25.4,25.9,-0.31,908700,{"date":1771,"open":672,"high":781,"low":1772,"close":683,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":683},"2025-11-21",24.75,0.56,2.2,1070700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-20",26.43,26.95,25.22,25.42,-0.79,-3.01,870200,{"date":1786,"open":487,"high":932,"low":1761,"close":518,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":518},"2025-11-19",-0.51,-1.91,760100,{"date":1791,"open":1148,"high":1207,"low":702,"close":1792,"change":426,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-18",26.72,-4.64,1163200,{"date":1796,"open":1140,"high":1129,"low":809,"close":1312,"change":775,"percent_change":123,"volume":1797,"transactions":9,"vwap":1312},"2025-11-17",899300,{"date":1799,"open":1800,"high":1707,"low":711,"close":1131,"change":1658,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1131},"2025-11-14",26.6,5.08,1244800,{"date":1804,"open":1805,"high":1806,"low":693,"close":1800,"change":774,"percent_change":822,"volume":1807,"transactions":9,"vwap":1800},"2025-11-13",26.89,27.67,990400,{"date":1809,"open":495,"high":682,"low":913,"close":1810,"change":1264,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-12",26.58,-2.32,763100,{"date":1814,"open":505,"high":1815,"low":1577,"close":682,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":682},"2025-11-11",27.769,1.59,6.21,1133400,{"date":1820,"open":1821,"high":547,"low":1822,"close":1823,"change":1824,"percent_change":1002,"volume":1825,"transactions":9,"vwap":1823},"2025-11-10",26.16,23.98,25.62,0.23,999400,{"date":1827,"open":1828,"high":1829,"low":585,"close":701,"change":1830,"percent_change":993,"volume":1831,"transactions":9,"vwap":701},"2025-11-07",24.76,25.46,0.63,839000,{"date":1833,"open":624,"high":889,"low":1834,"close":1828,"change":189,"percent_change":531,"volume":1835,"transactions":9,"vwap":1828},"2025-11-06",24.36,772200,{"date":1837,"open":1838,"high":1839,"low":321,"close":1840,"change":418,"percent_change":498,"volume":1841,"transactions":9,"vwap":1840},"2025-11-05",24.63,25.025,24.56,595900,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1838,"change":284,"percent_change":160,"volume":1846,"transactions":9,"vwap":1838},"2025-11-04",23.61,24.92,921400,{"date":1848,"open":322,"high":1849,"low":1850,"close":464,"change":345,"percent_change":1851,"volume":1852,"transactions":9,"vwap":464},"2025-11-03",24.6,23.01,3.65,809400,{"date":1854,"open":283,"high":1855,"low":291,"close":465,"change":558,"percent_change":1856,"volume":1857,"transactions":9,"vwap":465},"2025-10-31",23.74,3.74,1057400,{"date":1859,"open":236,"high":641,"low":258,"close":1860,"change":378,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-30",22.74,-1,1226900,{"date":1864,"open":1865,"high":1866,"low":1865,"close":283,"change":368,"percent_change":1867,"volume":1868,"transactions":9,"vwap":283},"2025-10-29",20.3,22.98,13.26,1296900,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1787,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-28",20.83,20.17,20.28,-2.45,407200,{"date":1877,"open":1878,"high":188,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-27",20.56,20.39,20.79,0.34,1.66,272700,{"date":1885,"open":1886,"high":1887,"low":1873,"close":1888,"change":1382,"percent_change":419,"volume":1889,"transactions":9,"vwap":1888},"2025-10-24",20.66,20.725,20.45,390700,{"date":1891,"open":1892,"high":188,"low":1893,"close":1894,"change":1632,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-23",20.87,20.43,20.51,1.03,474600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1865,"change":953,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1865},"2025-10-22",20.88,21.01,20.18,-2.73,483000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1892,"change":1692,"percent_change":978,"volume":1909,"transactions":9,"vwap":1892},"2025-10-21",21.31,21.556,20.711,353800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1906,"change":1613,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1906},"2025-10-20",20.47,21.325,20.413,5.29,453800,{"date":1918,"open":1919,"high":1920,"low":27,"close":1921,"change":1314,"percent_change":1564,"volume":1922,"transactions":9,"vwap":1921},"2025-10-17",20.34,20.586,20.24,472900,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1879,"change":1861,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1879},"2025-10-16",21.56,20.215,-4.68,469500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1375,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-15",21.29,21.735,21.084999,21.39,1.04,274500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1001,"percent_change":1118,"volume":1943,"transactions":9,"vwap":1942},"2025-10-14",20.19,21.37,20.147,21.17,420100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-13",20.63,21.049999,20.29,20.91,0.48,2.35,666700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1893,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1893},"2025-10-10",21.79,22.186,20.41,-1.84,-8.26,516800,{"date":1962,"open":1855,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-09",23.835,22.14,22.27,-1.49,-6.27,466400,{"date":1970,"open":404,"high":404,"low":1971,"close":1972,"change":953,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-08",23.5,23.76,-2.34,384400,{"date":1976,"open":1977,"high":414,"low":633,"close":1978,"change":418,"percent_change":419,"volume":1979,"transactions":9,"vwap":1978},"2025-10-07",24.4,24.33,573900,{"date":1981,"open":1982,"high":1838,"low":633,"close":1977,"change":148,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1977},"2025-10-06",24.31,1.58,325200,{"date":1986,"open":1987,"high":1988,"low":654,"close":1989,"change":1990,"percent_change":1277,"volume":1991,"transactions":9,"vwap":1989},"2025-10-03",23.77,24.09,24.02,0.44,243100,{"date":1993,"open":1994,"high":1855,"low":1995,"close":248,"change":742,"percent_change":1996,"volume":1997,"transactions":9,"vwap":248},"2025-10-02",23.38,23.0049992,-0.84,482300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2001},"2025-10-01",22.86,23.78,22.59,0.65,2.81,312800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-30",23.62,23.775,22.84,23.13,-0.61,-2.57,827400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1855,"change":1084,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1855},"2025-09-29",23.6,23.95,23.42,-0.88,864000,{"date":2023,"open":2024,"high":651,"low":2024,"close":2018,"change":2003,"percent_change":1110,"volume":2025,"transactions":9,"vwap":2018},"2025-09-26",23.18,656500,{"date":2027,"open":1860,"high":2028,"low":596,"close":2029,"change":1881,"percent_change":1509,"volume":1355,"transactions":9,"vwap":2029},"2025-09-25",23.51,23.3,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-24",22.02,23.035,21.969,22.96,1.06,4.84,283200,{"date":2040,"open":2041,"high":2042,"low":2041,"close":18,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":18},"2025-09-23",21.55,22.28,0.5,2.34,205800,{"date":2047,"open":1934,"high":2048,"low":2049,"close":2050,"change":21,"percent_change":22,"volume":2051,"transactions":9,"vwap":2050},"2025-09-22",21.47,20.631,21.4,280100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1940,"change":241,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1940},"2025-09-19",22.18,22.41,21.32,-3.7,1193300,{"date":2060,"open":1965,"high":2061,"low":2062,"close":2063,"change":1465,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-18",22.365,21.78,22.19,0.59,228900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2068,"change":1382,"percent_change":488,"volume":2071,"transactions":9,"vwap":2068},"2025-09-17",22.059999,22.407,21.94,288100,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":1990,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-16",21.71,22.164,22.12,2.03,176200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":1208,"percent_change":478,"volume":2084,"transactions":9,"vwap":2083},"2025-09-15",22,22.066999,21.68,216700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":1157,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-12",22.6,22.77,22.1,-0.54,162300,{"date":2093,"open":2094,"high":2095,"low":228,"close":2096,"change":822,"percent_change":1101,"volume":2097,"transactions":9,"vwap":2096},"2025-09-11",22.040001,22.29,22.22,248400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1964,"change":796,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1964},"2025-09-10",21.76,22.39,21.729,2.55,345900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1176,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-09",21.5,21.86,21.48,21.59,0.47,187400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":549,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-08",22.049999,22.38,21.49,-1.83,280000,{"date":2121,"open":2122,"high":2123,"low":227,"close":2124,"change":598,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-05",22.24,22.43,21.89,-1.57,226600,{"date":2128,"open":2002,"high":2002,"low":2129,"close":2122,"change":896,"percent_change":1591,"volume":2130,"transactions":9,"vwap":2122},"2025-09-04",22.15,165700,{"date":2132,"open":236,"high":574,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-03",22.35,22.57,-0.89,-3.79,298700,{"date":2139,"open":2140,"high":654,"low":2141,"close":2142,"change":721,"percent_change":924,"volume":2143,"transactions":9,"vwap":2142},"2025-09-02",23.030001,22.78,23.46,267600,{"date":2145,"open":2146,"high":343,"low":632,"close":643,"change":1640,"percent_change":1158,"volume":2147,"transactions":9,"vwap":643},"2025-08-29",23.36,103400,{"date":2149,"open":291,"high":1971,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-28",22.44,23.41,0.52,2.27,322500,{"date":2156,"open":258,"high":239,"low":2134,"close":2157,"change":818,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-27",22.89,0.84,177000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":189,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-26",22.5,22.775,22.17,22.7,0.89,188400,{"date":2169,"open":596,"high":2170,"low":2171,"close":2162,"change":1768,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2162},"2025-08-25",22.895,22.46,-1.36,164900,{"date":2175,"open":216,"high":2176,"low":2061,"close":2177,"change":1773,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-22",22.99,22.81,2.52,385400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":878,"percent_change":1951,"volume":2185,"transactions":9,"vwap":2183},"2025-08-21",21.82,22.25,21.728,136500,{"date":2187,"open":2188,"high":18,"low":2189,"close":2190,"change":128,"percent_change":1277,"volume":2191,"transactions":9,"vwap":2190},"2025-08-20",21.41,21.374,21.74,132600,{"date":2193,"open":2194,"high":16,"low":2195,"close":198,"change":274,"percent_change":1208,"volume":2196,"transactions":9,"vwap":198},"2025-08-19",21.43,21.09,207800,{"date":2198,"open":16,"high":2199,"low":2200,"close":2194,"change":467,"percent_change":817,"volume":2201,"transactions":9,"vwap":2194},"2025-08-18",21.611,21.11,200400,{"date":2203,"open":2117,"high":2204,"low":2205,"close":2206,"change":467,"percent_change":817,"volume":2207,"transactions":9,"vwap":2206},"2025-08-15",21.563,21.13,21.42,203500,{"date":2209,"open":2074,"high":2210,"low":2211,"close":2188,"change":896,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2188},"2025-08-14",22.07,21.38,-1.52,194900,{"date":2215,"open":187,"high":2216,"low":2217,"close":2190,"change":831,"percent_change":1658,"volume":2218,"transactions":9,"vwap":2190},"2025-08-13",21.825,21.18,458400,{"date":2220,"open":227,"high":2081,"low":2221,"close":17,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":17},"2025-08-12",20.545,1.39,6.93,782000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":108,"percent_change":509,"volume":2231,"transactions":9,"vwap":2230},"2025-08-11",20.14,20.16,19.8,20.059999,316800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1375,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-08",19.91,20.11,19.56,20,1.11,378500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1692,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-07",20.61,20.966,19.76,19.78,-2.18,244600,{"date":2249,"open":2250,"high":2251,"low":2235,"close":2252,"change":1640,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-06",20.54,20.76,20.22,-0.49,301000,{"date":2256,"open":1957,"high":1912,"low":2257,"close":2258,"change":1157,"percent_change":1431,"volume":2259,"transactions":9,"vwap":2258},"2025-08-05",20.014999,20.32,196600,{"date":2261,"open":2234,"high":2262,"low":2263,"close":2264,"change":577,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-04",20.52,19.79,20.44,2.3,288600,{"date":2268,"open":1879,"high":2269,"low":2236,"close":2270,"change":1618,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-01",20.572,19.98,-3.2,429200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1157,"percent_change":804,"volume":2279,"transactions":9,"vwap":2278},"2025-07-31",20.53,20.845,20.486,20.64,342700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2251,"change":456,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2251},"2025-07-30",20.75,21.045,20.585,-0.81,241400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":850,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-29",20.73,21.27,20.528,20.93,2.05,657000,{"date":2296,"open":2297,"high":1949,"low":2297,"close":1894,"change":446,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1894},"2025-07-28",19.85,4.22,952100,{"date":2301,"open":2302,"high":1865,"low":2303,"close":2304,"change":1596,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-25",20.27,19.67,19.68,-2.72,182900,{"date":2308,"open":27,"high":1912,"low":180,"close":2309,"change":818,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-24",20.23,0.95,505200,{"date":2313,"open":2258,"high":2314,"low":2315,"close":2316,"change":617,"percent_change":549,"volume":2317,"transactions":9,"vwap":2316},"2025-07-23",20.37,19.875,20.040001,281700,{"date":2319,"open":2304,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":811,"volume":2324,"transactions":9,"vwap":2322},"2025-07-22",20.33,19.62,20.12,0.27,364100,{"date":2326,"open":2327,"high":2210,"low":2328,"close":2297,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2297},"2025-07-21",22.030001,19.84,-2.29,-10.34,836300,{"date":2333,"open":2115,"high":2334,"low":2335,"close":1964,"change":831,"percent_change":1388,"volume":2336,"transactions":9,"vwap":1964},"2025-07-18",22.62,21.868,266500,{"date":2338,"open":2339,"high":2210,"low":208,"close":2339,"change":903,"percent_change":1431,"volume":2340,"transactions":9,"vwap":2339},"2025-07-17",21.85,372600,{"date":2342,"open":2116,"high":2116,"low":2108,"close":2343,"change":209,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-16",21.98,-1.17,237200,{"date":2347,"open":2348,"high":2349,"low":2096,"close":2122,"change":2350,"percent_change":1498,"volume":2351,"transactions":9,"vwap":2122},"2025-07-15",23.34,23.48,-1.29,448500,{"date":2353,"open":2354,"high":2001,"low":2355,"close":2356,"change":558,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-14",22.65,22.584,23.53,3.75,486900,{"date":2360,"open":2116,"high":2157,"low":2361,"close":269,"change":694,"percent_change":1509,"volume":2362,"transactions":9,"vwap":269},"2025-07-11",22.32,497300,{"date":2364,"open":2365,"high":2366,"low":20,"close":2133,"change":831,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2133},"2025-07-10",21.96,22.36,1.31,236200,{"date":2370,"open":2334,"high":2334,"low":2371,"close":2068,"change":859,"percent_change":686,"volume":2372,"transactions":9,"vwap":2068},"2025-07-09",21.965,172700,{"date":2374,"open":2002,"high":2375,"low":2063,"close":2376,"change":1465,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-08",22.805,22.51,0.58,229400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2116,"change":765,"percent_change":1497,"volume":2384,"transactions":9,"vwap":2116},"2025-07-07",22.82,22.85,22.125,339300,{"date":2386,"open":2387,"high":606,"low":2388,"close":291,"change":488,"percent_change":2344,"volume":2389,"transactions":9,"vwap":291},"2025-07-03",23.1,22.58,227900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":531,"percent_change":1851,"volume":2396,"transactions":9,"vwap":2395},"2025-07-02",22.21,23.040001,21.93,23.02,512900,{"date":2398,"open":641,"high":641,"low":2399,"close":2392,"change":1788,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2392},"2025-07-01",22.11,-7.92,734300,{"date":2403,"open":2404,"high":2405,"low":2009,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-06-30",24.34,24.73,24.12,-0.39,-1.59,1044400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1201,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-06-27",24.41,24.59,24.084999,24.51,0.99,1325100,{"date":2419,"open":2001,"high":869,"low":2001,"close":2420,"change":2152,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-26",24.27,2.19,549100,{"date":2424,"open":2425,"high":2426,"low":322,"close":2427,"change":977,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-25",24.18,24.412,23.75,-2.46,821400,{"date":2431,"open":2001,"high":2432,"low":2001,"close":312,"change":153,"percent_change":1256,"volume":1835,"transactions":9,"vwap":312},"2025-06-24",24.85,{"date":2434,"open":309,"high":576,"low":2349,"close":587,"change":456,"percent_change":457,"volume":2435,"transactions":9,"vwap":587},"2025-06-23",402900,{"date":2437,"open":1978,"high":576,"low":2438,"close":2438,"change":903,"percent_change":685,"volume":2439,"transactions":9,"vwap":2438},"2025-06-20",24.17,395300,{"date":2441,"open":2442,"high":2413,"low":633,"close":2443,"change":2444,"percent_change":953,"volume":2445,"transactions":9,"vwap":2443},"2025-06-18",24.54,24.3,-0.14,201800,{"date":2447,"open":2448,"high":2449,"low":594,"close":321,"change":1556,"percent_change":2450,"volume":2451,"transactions":9,"vwap":321},"2025-06-17",23.81,24.465,3.17,294700,{"date":2453,"open":2454,"high":2455,"low":247,"close":594,"change":251,"percent_change":1816,"volume":2456,"transactions":9,"vwap":594},"2025-06-16",23.32,23.83,221800,{"date":2458,"open":2017,"high":2459,"low":272,"close":2454,"change":273,"percent_change":274,"volume":2460,"transactions":9,"vwap":2454},"2025-06-13",23.749,179000,{"date":2462,"open":2463,"high":607,"low":2463,"close":2348,"change":367,"percent_change":82,"volume":2464,"transactions":9,"vwap":2348},"2025-06-12",22.54,334100,{"date":2466,"open":596,"high":226,"low":2467,"close":2468,"change":21,"percent_change":1465,"volume":2469,"transactions":9,"vwap":2468},"2025-06-11",22.372,22.64,279400,{"date":2471,"open":226,"high":1866,"low":2376,"close":238,"change":775,"percent_change":435,"volume":2472,"transactions":9,"vwap":238},"2025-06-10",159800,{"date":2474,"open":238,"high":2475,"low":2476,"close":2463,"change":294,"percent_change":294,"volume":2477,"transactions":9,"vwap":2463},"2025-06-09",22.635,22.025,207400,{"date":2479,"open":2101,"high":225,"low":2480,"close":2463,"change":313,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2463},"2025-06-06",22.235,2.41,143900,{"date":2484,"open":2129,"high":2485,"low":2070,"close":2486,"change":467,"percent_change":817,"volume":2487,"transactions":9,"vwap":2486},"2025-06-05",22.195,22.01,185300,{"date":2489,"open":2366,"high":2490,"low":187,"close":2081,"change":859,"percent_change":686,"volume":2491,"transactions":9,"vwap":2081},"2025-06-04",22.49,218500,{"date":2493,"open":2083,"high":2388,"low":2083,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-06-03",22.45,0.8,3.7,349400,{"date":2499,"open":2343,"high":2343,"low":1934,"close":2500,"change":721,"percent_change":367,"volume":2501,"transactions":9,"vwap":2500},"2025-06-02",21.65,242500,{"date":2503,"open":2504,"high":2505,"low":193,"close":2107,"change":765,"percent_change":325,"volume":2506,"transactions":9,"vwap":2107},"2025-05-30",21.87,21.955,500500,{"date":2508,"open":197,"high":2509,"low":2339,"close":2504,"change":903,"percent_change":1431,"volume":2510,"transactions":9,"vwap":2504},"2025-05-29",22.2,128200,{"date":2512,"open":2392,"high":1965,"low":18,"close":2081,"change":113,"percent_change":262,"volume":2513,"transactions":9,"vwap":2081},"2025-05-28",171300,{"date":2515,"open":2516,"high":2517,"low":187,"close":2486,"change":153,"percent_change":252,"volume":2518,"transactions":9,"vwap":2486},"2025-05-27",21.95,22.26,151500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":617,"percent_change":765,"volume":2525,"transactions":9,"vwap":2524},"2025-05-23",21.44,21.915,21.436,21.66,200700,{"date":2527,"open":2528,"high":2108,"low":2529,"close":2190,"change":1950,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2190},"2025-05-22",21,20.945,2.26,249400,{"date":2533,"open":2534,"high":2210,"low":2535,"close":2536,"change":1085,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-21",21.88,21.21,21.26,-3.06,579000,{"date":2540,"open":1965,"high":2541,"low":2542,"close":2394,"change":1347,"percent_change":74,"volume":2543,"transactions":9,"vwap":2394},"2025-05-20",22.495,21.84,587300,{"date":2545,"open":2089,"high":2122,"low":2546,"close":2164,"change":617,"percent_change":1571,"volume":2547,"transactions":9,"vwap":2164},"2025-05-19",21.7,213500,{"date":2549,"open":2134,"high":2002,"low":2122,"close":2183,"change":199,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2183},"2025-05-16",-1.33,293100,{"date":2553,"open":2101,"high":2554,"low":2555,"close":2556,"change":617,"percent_change":598,"volume":2557,"transactions":9,"vwap":2556},"2025-05-15",22.76,22.3,22.55,288400,{"date":2559,"open":2076,"high":2141,"low":2032,"close":2560,"change":123,"percent_change":1719,"volume":2561,"transactions":9,"vwap":2560},"2025-05-14",22.63,368700,{"date":2563,"open":2365,"high":2150,"low":2062,"close":2116,"change":1133,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2116},"2025-05-13",2.75,317100,{"date":2567,"open":2528,"high":2568,"low":2569,"close":2062,"change":2367,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2062},"2025-05-12",22.09,20.86,6.4,739900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":1912,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1912},"2025-05-09",19.61,20.99,19.395,1.29,6.73,592600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":68,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-08",18.54,19.39,18.5,19.18,4.92,300500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1632,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-07",18.11,18.35,17.82,18.28,1.16,402500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":822,"percent_change":1990,"volume":2602,"transactions":9,"vwap":2601},"2025-05-06",18.13,18.57,18.049999,18.07,235600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2012,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-05-05",18.27,18.3,17.94,17.99,-3.28,273100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":626,"percent_change":1134,"volume":2617,"transactions":9,"vwap":2616},"2025-05-02",18.48,18.71,18.15,18.6,315100,{"date":2619,"open":2607,"high":2620,"low":2621,"close":2622,"change":822,"percent_change":1990,"volume":2623,"transactions":9,"vwap":2622},"2025-05-01",18.79,17.795,18.21,534800,{"date":2625,"open":2605,"high":2605,"low":2626,"close":2598,"change":549,"percent_change":713,"volume":2627,"transactions":9,"vwap":2598},"2025-04-30",17.84,152000,{"date":2629,"open":2584,"high":2630,"low":2631,"close":2632,"change":21,"percent_change":735,"volume":2633,"transactions":9,"vwap":2632},"2025-04-29",18.85,18.02,18.53,220300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2584,"change":822,"percent_change":1255,"volume":2639,"transactions":9,"vwap":2584},"2025-04-28",18.36,18.675,18.26,152700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":775,"percent_change":148,"volume":2645,"transactions":9,"vwap":2643},"2025-04-25",18.09,18.42,17.98,241600,{"date":2647,"open":2648,"high":2584,"low":2648,"close":2591,"change":143,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2591},"2025-04-24",18.12,1.77,244200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":468,"percent_change":1375,"volume":2657,"transactions":9,"vwap":2656},"2025-04-23",18.59,18.64,17.78,18.030001,444000,{"date":181,"open":2659,"high":2660,"low":177,"close":2608,"change":2323,"percent_change":1516,"volume":2661,"transactions":9,"vwap":2608},17.72,18.19,258900]