[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XOVR":3,"homepage-market-summary":26,"stock-historical-XOVR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XOVR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},21.85,22.09,22.135,21.72,22.16,-0.31,-1.4,886151.60922,22.81,16.37,2089515.8754046017,85.1,2240,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},16,1510469,551321184.726555,33.8,"2025-04-28",[181,184,193,202,212,222,233,243,253,262,271,280,290,299,308,319,329,338,348,358,369,379,388,396,404,414,425,435,443,453,462,471,480,491,501,511,519,528,535,542,548,555,563,572,583,592,602,612,621,631,641,651,661,672,683,693,703,713,722,733,743,749,756,763,771,780,787,793,800,806,813,818,826,834,843,850,855,864,867,874,880,887,893,901,908,915,923,930,937,943,948,953,958,965,971,977,984,991,999,1004,1010,1013,1018,1024,1029,1036,1042,1050,1056,1061,1066,1070,1077,1085,1092,1096,1102,1107,1112,1119,1125,1132,1137,1144,1151,1158,1165,1173,1181,1186,1192,1199,1204,1212,1217,1224,1229,1236,1241,1248,1254,1260,1265,1271,1277,1282,1287,1293,1299,1305,1311,1317,1322,1327,1331,1335,1340,1345,1350,1357,1360,1364,1367,1370,1375,1382,1387,1394,1403,1408,1415,1421,1428,1434,1438,1444,1448,1452,1458,1463,1470,1477,1483,1489,1493,1499,1504,1509,1512,1519,1523,1527,1531,1536,1540,1545,1549,1552,1555,1558,1564,1571,1577,1582,1588,1592,1596,1600,1604,1608,1612,1617,1621,1626,1631,1637,1640,1644,1648,1655,1659,1664,1667,1671,1675,1679,1684,1687,1692,1696,1700,1704,1708,1713,1718,1722,1727,1733,1738,1744,1747,1752,1757,1762,1766,1770,1775,1779,1784,1789,1794,1799,1805,1809,1813,1817,1821,1824,1828,1831,1835,1840,1844,1849,1853,1858,1861,1865,1869,1874,1878,1883,1887,1892,1897,1902,1907,1913,1919,1923,1927,1930,1934,1938,1943,1949,1952,1956,1960,1963,1967,1970,1974,1978,1982,1985,1989,1993,1997,2002,2005,2010,2015,2020,2024,2027,2032,2038,2044,2047,2051,2056,2060,2065,2068,2071,2075,2079,2082,2087,2091,2095,2099,2102,2106,2112,2117,2122,2127,2132,2136,2139,2144,2149,2152,2157,2162,2166,2169,2174,2177,2183,2189,2196,2201,2206,2210,2214,2218,2222,2226,2229,2232,2237,2240,2246,2250,2254,2260,2267,2271,2276,2283,2288,2295],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},5576,21.8987,{"date":185,"open":186,"high":187,"low":186,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",22.05,22.25,-0.15,-0.67,598129.903808,4743,22.1503,{"date":194,"open":195,"high":21,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",22.5,22.31,-0.12,-0.53,570234.845353,4985,22.5257,{"date":203,"open":16,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",22.47,21.7,22.43,0.67,3.08,714607.913372,5473,22.2812,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",21.32,21.88,21.76,0.47,2.21,925774.737945,6544,21.7577,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",21.3,21.46,21.26,21.29,-0.07,-0.33,827475.584979,5319,21.3561,{"date":234,"open":235,"high":236,"low":237,"close":235,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",21.36,21.5401,21.345,0.05,0.23,440033.586876,3898,21.4539,{"date":244,"open":226,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",21.41,21.21,21.31,0.17,0.8,676913.803437,3941,21.3049,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",21.47,21.14,-0.32,-1.49,560590.795959,4295,21.3019,{"date":263,"open":264,"high":265,"low":266,"close":225,"change":267,"percent_change":238,"volume":268,"transactions":269,"vwap":270},"2026-09-25",21.49,21.64,21.3302,0.01,827805.591391,5318,21.4772,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":239,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",21.01,21.4551,21.45,1.08,408301.179108,3480,21.326,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",21.44,21.56,21.22,-0.48,-2.21,416571.839409,3586,21.357,{"date":291,"open":292,"high":16,"low":293,"close":205,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",21.38,21.35,0.25,1.17,1039092.424711,9431,21.6456,{"date":300,"open":301,"high":302,"low":256,"close":275,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",21.16,21.5101,0.42,2,1006675.870937,8797,21.425,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",21.09,21.15,20.91,21.03,-0.08,-0.38,473149.21216,4758,21.0231,{"date":320,"open":321,"high":256,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",20.96,20.93,21.11,0.35,1.69,1064947.358687,9142,21.0487,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":295,"volume":335,"transactions":336,"vwap":337},"2026-09-16",20.52,20.95,20.76,0.24,826238.320562,7782,20.7919,{"date":339,"open":340,"high":341,"low":342,"close":331,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",20.56,20.72,20.465,-0.22,-1.06,986323.43629,7769,20.562,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":63,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",20.495,20.925,20.45,20.74,-0.24,806366.348131,6943,20.7565,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",20.59,20.81,20.54,20.79,0.27,1.32,1316382.432951,9805,20.7291,{"date":370,"open":371,"high":372,"low":373,"close":331,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",20.26,20.77,20.23,-0.06,-0.29,1651515.866276,7091,20.629,{"date":380,"open":381,"high":381,"low":362,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",20.88,20.58,-0.35,-1.67,1539924.196027,7576,20.6339,{"date":389,"open":321,"high":390,"low":391,"close":322,"change":197,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",21.135,20.75,-0.57,1525370.59213,6868,20.9744,{"date":397,"open":398,"high":399,"low":321,"close":400,"change":197,"percent_change":392,"volume":401,"transactions":402,"vwap":403},"2026-09-04",20.97,21.24,21.05,1193972.400039,6154,21.1319,{"date":405,"open":406,"high":247,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",20.71,20.62,21.17,0.54,2.62,3306912.89511,16113,21.1659,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",20.315,20.64,20.3,20.63,0.13,0.63,1113175.490504,6919,20.5573,{"date":426,"open":427,"high":419,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",20.44,20.395,20.5,-0.2,-0.97,1459780.667391,10184,20.4996,{"date":436,"open":382,"high":341,"low":437,"close":438,"change":439,"percent_change":63,"volume":440,"transactions":441,"vwap":442},"2026-08-31",20.51,20.7,-0.01,1717089.309756,10336,20.6437,{"date":444,"open":445,"high":446,"low":447,"close":406,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",20.84,21.07,20.645,-0.17,-0.81,1332018.111462,9432,20.7988,{"date":454,"open":455,"high":456,"low":406,"close":381,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",20.745,20.92,0.39,1.9,1010510.390051,7421,20.8421,{"date":463,"open":464,"high":382,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",20.33,20.49,0.03,0.15,697057.408477,5989,20.4641,{"date":472,"open":473,"high":429,"low":474,"close":475,"change":457,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",20.195,20.18,20.46,1.94,900440.942809,8052,20.4159,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",20.16,20.265,20.03,20.07,-0.28,-1.38,1068084.320924,9396,20.1325,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":324,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",20.08,20.365,20.02,20.35,1.75,904349.753803,6351,20.2792,{"date":502,"open":493,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",20.21,19.91,20,-0.23,-1.14,710222.172989,6179,20.0091,{"date":512,"open":416,"high":513,"low":505,"close":373,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",20.39,0.09,0.45,1034804.064339,7273,20.2278,{"date":520,"open":521,"high":428,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",20.11,20.14,-0.37,-1.8,813426.236021,7288,20.2295,{"date":529,"open":429,"high":361,"low":429,"close":437,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",-0.02,-0.1,813675.206367,6980,20.6431,{"date":536,"open":417,"high":363,"low":537,"close":538,"change":63,"percent_change":354,"volume":539,"transactions":540,"vwap":541},"2026-08-14",20.47,20.53,1018181.485877,14542,20.5559,{"date":543,"open":513,"high":406,"low":513,"close":382,"change":544,"percent_change":409,"volume":545,"transactions":546,"vwap":547},"2026-08-13",0.11,1356986.470318,13045,20.5612,{"date":549,"open":373,"high":362,"low":373,"close":537,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",0.44,2.2,1083670.117517,12899,20.3952,{"date":556,"open":373,"high":557,"low":558,"close":484,"change":142,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",20.32,19.96,-0.94,1478107.031675,11528,20.0717,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":514,"percent_change":515,"volume":569,"transactions":570,"vwap":571},"2026-08-10",20.155,20.27,20.035,20.22,1064240.200455,11358,20.17,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",19.52,20.135,19.51,20.13,0.87,4.52,2479711.430903,16813,19.9622,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":189,"volume":589,"transactions":590,"vwap":591},"2026-08-06",19.08,19.455,19.26,-0.13,1356638.889061,10883,19.262,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",19.74,19.875,19.39,-0.51,-2.56,2181318.484287,18433,19.5761,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",19.36,19.965,19.9,0.66,3.43,2146106.637133,12357,19.7978,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",18.55,19.24,0.64,3.44,2119977.139495,17362,19.0993,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":197,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",18.855,18.94,18.4,18.6,-0.64,803954.283756,10755,18.6015,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":294,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",18.51,18.78,18.485,18.72,1.35,1888838.497689,10753,18.6515,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":229,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",18.66,18.965,18.395,18.47,-1.76,2159216.064935,10698,18.642,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":49,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",18.46,18.86,18.29,18.8,0.53,1668646.696872,8789,18.6506,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",18.71,18.89,18.44,18.7,0.16,0.86,2044929.944905,10030,18.6523,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",18.725,18.76,18.435,18.54,-0.27,-1.44,1529734.264169,9293,18.5778,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":506,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",18.92,18.98,18.565,18.81,-1.21,1616412.485987,10443,18.7855,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",19.27,19.425,19.04,-0.41,-2.11,1793576.433324,15089,19.236,{"date":704,"open":705,"high":706,"low":604,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",19.415,19.665,19.45,0.2,1.04,1468821.723396,12723,19.5315,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":63,"percent_change":719,"volume":720,"transactions":721,"vwap":705},"2026-07-20",19.37,19.58,19.23,19.25,-0.26,1783796.375347,8905,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",19.345,19.53,19.035,19.3,-0.46,-2.33,2263341.428604,13283,19.3119,{"date":734,"open":521,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",20.25,19.705,19.76,-0.54,-2.66,2842315.701263,13172,19.9328,{"date":744,"open":496,"high":382,"low":745,"close":418,"change":169,"percent_change":188,"volume":746,"transactions":747,"vwap":748},"2026-07-15",20.115,2291736.209414,12677,20.2775,{"date":750,"open":751,"high":437,"low":751,"close":464,"change":49,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",20.2,0.49,1546755.297909,7482,20.3886,{"date":757,"open":438,"high":455,"low":565,"close":373,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",-0.61,-2.93,2735974.612503,13830,20.3513,{"date":764,"open":765,"high":766,"low":767,"close":445,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":445},"2026-07-10",21.115,21.18,20.65,-0.235,-1.12,1613700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",20.755,21.1,20.66,21.075001,0.365,1.76,1275000,{"date":781,"open":782,"high":783,"low":784,"close":406,"change":785,"percent_change":198,"volume":786,"transactions":9,"vwap":406},"2026-07-08",20.57,20.83,20.38,-0.11,1647700,{"date":788,"open":774,"high":214,"low":333,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",20.82,-0.52,-2.44,1501700,{"date":794,"open":776,"high":795,"low":273,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",21.48,21.34,0.34,1.62,2885000,{"date":801,"open":802,"high":255,"low":803,"close":804,"change":785,"percent_change":790,"volume":805,"transactions":9,"vwap":804},"2026-07-02",21.049999,20.73,21,2452800,{"date":807,"open":802,"high":808,"low":809,"close":323,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":323},"2026-07-01",21.4,20.98,0.06,0.29,4186600,{"date":814,"open":340,"high":815,"low":340,"close":802,"change":69,"percent_change":816,"volume":817,"transactions":9,"vwap":802},"2026-06-30",21.084999,1.59,2225800,{"date":819,"open":820,"high":821,"low":822,"close":341,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":341},"2026-06-29",20.049999,20.725,19.87,1.03,5.23,3550300,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",19.2,19.925,19.69,0.22,1.13,2812500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",19.835,19.86,19.31,19.47,-0.25,-1.27,3023100,{"date":844,"open":845,"high":846,"low":716,"close":847,"change":544,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",19.63,20.037001,19.72,0.56,4458700,{"date":851,"open":724,"high":505,"low":695,"close":852,"change":506,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-23",19.61,-1.16,5046500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",20.415,20.55,19.83,19.84,-0.87,-4.2,10191000,{"date":865,"open":331,"high":381,"low":571,"close":406,"change":334,"percent_change":295,"volume":866,"transactions":9,"vwap":406},"2026-06-18",6477500,{"date":868,"open":869,"high":870,"low":871,"close":537,"change":728,"percent_change":872,"volume":873,"transactions":9,"vwap":537},"2026-06-17",21.030001,21.196,20.41,-2.2,10108500,{"date":875,"open":876,"high":877,"low":878,"close":322,"change":267,"percent_change":238,"volume":879,"transactions":9,"vwap":322},"2026-06-16",21.105,21.655,20.9,15427100,{"date":881,"open":882,"high":323,"low":883,"close":456,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":456},"2026-06-15",20.325,20.19,0.96,4.81,21947300,{"date":888,"open":857,"high":537,"low":889,"close":558,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":558},"2026-06-12",19.48,-0.14,-0.7,32373500,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":896},"2026-06-11",19.79,20.1,19.325,0.55,2.81,12804600,{"date":902,"open":903,"high":896,"low":904,"close":905,"change":257,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-10",19.8,19.545,19.55,-1.61,8964400,{"date":909,"open":910,"high":911,"low":912,"close":822,"change":108,"percent_change":913,"volume":914,"transactions":9,"vwap":822},"2026-06-09",20.42,20.78,19.18,-1.92,12384200,{"date":916,"open":917,"high":918,"low":919,"close":371,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":371},"2026-06-08",19.815,20.28,19.6,0.68,3.47,8532400,{"date":924,"open":925,"high":926,"low":927,"close":716,"change":861,"percent_change":928,"volume":929,"transactions":9,"vwap":716},"2026-06-05",20.225,20.31,19.46,-4.25,8911400,{"date":931,"open":932,"high":331,"low":933,"close":352,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":352},"2026-06-04",19.99,19.98,0.38,1.89,7410300,{"date":938,"open":557,"high":939,"low":940,"close":485,"change":941,"percent_change":384,"volume":942,"transactions":9,"vwap":485},"2026-06-03",20.34,19.82,-0.34,6510800,{"date":944,"open":437,"high":362,"low":945,"close":871,"change":448,"percent_change":946,"volume":947,"transactions":9,"vwap":871},"2026-06-02",20.305,-0.83,6327900,{"date":949,"open":537,"high":950,"low":464,"close":382,"change":951,"percent_change":920,"volume":952,"transactions":9,"vwap":382},"2026-06-01",20.695,0.14,6956000,{"date":954,"open":513,"high":537,"low":955,"close":427,"change":956,"percent_change":457,"volume":957,"transactions":9,"vwap":427},"2026-05-29",20.12,0.08,7050600,{"date":959,"open":960,"high":961,"low":822,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",19.95,20.36,0.48,2.41,9468300,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":831,"percent_change":85,"volume":970,"transactions":9,"vwap":968},"2026-05-27",19.75,19.88,19.615,12952000,{"date":972,"open":973,"high":895,"low":974,"close":975,"change":420,"percent_change":207,"volume":976,"transactions":9,"vwap":975},"2026-05-26",19.77,19.5,19.66,12238100,{"date":978,"open":889,"high":979,"low":980,"close":725,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":725},"2026-05-22",19.7,19.391,0.18,0.93,11383200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":63,"percent_change":719,"volume":990,"transactions":9,"vwap":989},"2026-05-21",19.33,19.448,19.21,19.35,7082900,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":994},"2026-05-20",19.175,19.4,18.954,0.32,1.68,3667000,{"date":1000,"open":912,"high":828,"low":1001,"close":585,"change":1002,"percent_change":34,"volume":1003,"transactions":9,"vwap":585},"2026-05-19",18.9,-0.09,3337800,{"date":1005,"open":994,"high":994,"low":1006,"close":1007,"change":1008,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",19.02,19.17,0,4349200,{"date":1011,"open":615,"high":986,"low":686,"close":1007,"change":1008,"percent_change":1008,"volume":1012,"transactions":9,"vwap":1007},"2026-05-15",3870800,{"date":1014,"open":1001,"high":912,"low":1015,"close":1007,"change":1016,"percent_change":816,"volume":1017,"transactions":9,"vwap":1007},"2026-05-14",18.79,0.3,2199400,{"date":1019,"open":654,"high":1020,"low":1021,"close":1022,"change":810,"percent_change":996,"volume":1023,"transactions":9,"vwap":1022},"2026-05-13",18.935,18.58,18.87,2149700,{"date":1025,"open":656,"high":1026,"low":1027,"close":688,"change":530,"percent_change":785,"volume":1028,"transactions":9,"vwap":688},"2026-05-12",18.945,18.61,3056300,{"date":1030,"open":1031,"high":1001,"low":1032,"close":1033,"change":1034,"percent_change":544,"volume":1035,"transactions":9,"vwap":1033},"2026-05-11",18.745,18.685,18.83,0.02,3144800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":688,"change":228,"percent_change":523,"volume":1041,"transactions":9,"vwap":688},"2026-05-08",18.93,18.96,18.64,2328300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":169,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-07",19.09,19.1,18.805,18.88,-0.16,2100700,{"date":1051,"open":685,"high":624,"low":1052,"close":1053,"change":667,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",18.635,18.91,0.85,1590000,{"date":1057,"open":1053,"high":1053,"low":1058,"close":1059,"change":530,"percent_change":785,"volume":1060,"transactions":9,"vwap":1059},"2026-05-05",18.68,18.75,1492800,{"date":1062,"open":656,"high":1063,"low":1040,"close":1064,"change":810,"percent_change":996,"volume":1065,"transactions":9,"vwap":1064},"2026-05-04",18.885,18.77,2425800,{"date":1067,"open":1059,"high":634,"low":1068,"close":663,"change":708,"percent_change":276,"volume":1069,"transactions":9,"vwap":663},"2026-05-01",18.605,1506200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":633,"change":956,"percent_change":1075,"volume":1076,"transactions":9,"vwap":633},"2026-04-30",18.53,18.56,18.22,0.43,1205400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":314,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",18.49,18.52,18.24,18.43,-0.43,1437700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":633,"change":383,"percent_change":1090,"volume":1091,"transactions":9,"vwap":633},"2026-04-28",18.65,18.69,18.42,-1.86,1184900,{"date":1093,"open":1031,"high":1022,"low":1094,"close":654,"change":514,"percent_change":962,"volume":1095,"transactions":9,"vwap":654},"2026-04-27",18.631,2635700,{"date":1097,"open":626,"high":1098,"low":646,"close":1064,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1064},"2026-04-24",18.84,0.28,1.51,3860700,{"date":1103,"open":675,"high":675,"low":1104,"close":1079,"change":229,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1079},"2026-04-23",18.23,-1.75,2326500,{"date":1108,"open":1047,"high":585,"low":656,"close":1109,"change":421,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-22",18.82,3.46,5999800,{"date":1113,"open":633,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":507,"volume":1118,"transactions":9,"vwap":1116},"2026-04-21",18.518,18.125,18.19,-0.21,5351200,{"date":1120,"open":1121,"high":1082,"low":1122,"close":625,"change":1123,"percent_change":831,"volume":1124,"transactions":9,"vwap":625},"2026-04-20",18.32,18.18,0.04,3253600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1016,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-17",18.28,18.36,18.215,1.66,2610200,{"date":1133,"open":1116,"high":1116,"low":1134,"close":1135,"change":956,"percent_change":550,"volume":1136,"transactions":9,"vwap":1135},"2026-04-16",17.9,18.059999,5414900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":324,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-15",17.78,17.98,17.655,1.99,2042800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":113,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-14",17.5,17.63,17.46,1.79,2121000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":811,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-13",17.025,17.32,16.995,1.7,2255700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":439,"percent_change":374,"volume":1164,"transactions":9,"vwap":1163},"2026-04-10",17.12,17.13,16.92,17.030001,2170200,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",17.26,16.95,17.040001,-0.18,-1.05,1500500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":981,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-08",17.49,17.545,17.165,17.22,1.06,1594800,{"date":1182,"open":1183,"high":1169,"low":1184,"close":1169,"change":439,"percent_change":374,"volume":1185,"transactions":9,"vwap":1169},"2026-04-07",17.02,16.852,1724700,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":238,"percent_change":811,"volume":1191,"transactions":9,"vwap":1190},"2026-04-06",17.11,16.97,17.049999,1696100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":238,"percent_change":811,"volume":1198,"transactions":9,"vwap":1197},"2026-04-02",16.78,17.07,16.68,17,2146500,{"date":1200,"open":1169,"high":1190,"low":1201,"close":1168,"change":810,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1168},"2026-04-01",16.89,0.36,1460700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1201,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1201},"2026-03-31",16.64,16.91,16.59,0.46,2.8,966500,{"date":1213,"open":1214,"high":1214,"low":22,"close":1215,"change":314,"percent_change":285,"volume":1216,"transactions":9,"vwap":1215},"2026-03-30",16.66,16.43,917700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":678,"percent_change":906,"volume":1223,"transactions":9,"vwap":1222},"2026-03-27",16.74,16.75,16.48,16.51,712400,{"date":1225,"open":1195,"high":1226,"low":1194,"close":1194,"change":108,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1194},"2026-03-26",17.08,-2.27,2293600,{"date":1230,"open":1231,"high":1232,"low":1188,"close":1233,"change":420,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-25",17.24,17.34,17.17,0.76,1212500,{"date":1237,"open":1238,"high":1154,"low":1239,"close":1169,"change":18,"percent_change":98,"volume":1240,"transactions":9,"vwap":1169},"2026-03-24",17.25,17.01,309700,{"date":1242,"open":1243,"high":1244,"low":1231,"close":1245,"change":831,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",17.31,17.44,17.35,1.28,422100,{"date":1249,"open":1250,"high":1251,"low":1183,"close":1161,"change":448,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1161},"2026-03-20",17.29,17.3,-0.98,310000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1251,"change":169,"percent_change":448,"volume":1259,"transactions":9,"vwap":1251},"2026-03-19",17.27,17.38,17.2,388100,{"date":1261,"open":1175,"high":1262,"low":1154,"close":1263,"change":448,"percent_change":431,"volume":1264,"transactions":9,"vwap":1263},"2026-03-18",17.507,17.33,469700,{"date":1266,"open":1146,"high":1267,"low":1268,"close":1146,"change":420,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1146},"2026-03-17",17.6,17.45,0.75,870400,{"date":1272,"open":1273,"high":1274,"low":1263,"close":1275,"change":467,"percent_change":578,"volume":1276,"transactions":9,"vwap":1275},"2026-03-16",17.41,17.48,17.37,411900,{"date":1278,"open":1279,"high":1148,"low":1280,"close":1178,"change":314,"percent_change":728,"volume":1281,"transactions":9,"vwap":1178},"2026-03-13",17.42,17.18,401300,{"date":1283,"open":1284,"high":1267,"low":1285,"close":1251,"change":18,"percent_change":647,"volume":1286,"transactions":9,"vwap":1251},"2026-03-12",17.55,17.28,432600,{"date":1288,"open":1289,"high":1290,"low":1274,"close":1291,"change":1008,"percent_change":1008,"volume":1292,"transactions":9,"vwap":1291},"2026-03-11",17.62,17.72,17.61,413700,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1291,"change":531,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1291},"2026-03-10",17.82,17.52,-0.56,542400,{"date":1300,"open":1175,"high":1301,"low":1302,"close":1303,"change":810,"percent_change":797,"volume":1304,"transactions":9,"vwap":1303},"2026-03-09",17.76,17.39,17.71,379200,{"date":1306,"open":1267,"high":1307,"low":1296,"close":1308,"change":588,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-06",17.74,17.65,-0.73,491500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1139,"change":810,"percent_change":797,"volume":1316,"transactions":9,"vwap":1139},"2026-03-05",17.75,17.92,17.58,627800,{"date":1318,"open":1284,"high":1290,"low":1319,"close":1290,"change":996,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1290},"2026-03-04",17.51,1.84,841900,{"date":1323,"open":1324,"high":1146,"low":1168,"close":1325,"change":588,"percent_change":92,"volume":1326,"transactions":9,"vwap":1325},"2026-03-03",17.19,17.4,762500,{"date":1328,"open":1243,"high":1267,"low":1256,"close":1329,"change":466,"percent_change":248,"volume":1330,"transactions":9,"vwap":1329},"2026-03-02",17.53,542800,{"date":1332,"open":1268,"high":1267,"low":1245,"close":1146,"change":890,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1146},"2026-02-27",-0.79,1426000,{"date":1336,"open":1274,"high":1337,"low":1279,"close":1338,"change":164,"percent_change":920,"volume":1339,"transactions":9,"vwap":1338},"2026-02-26",17.66,17.64,899100,{"date":1341,"open":1243,"high":1342,"low":1256,"close":1296,"change":457,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1296},"2026-02-25",17.556,2.28,201100,{"date":1346,"open":1163,"high":1280,"low":1347,"close":1161,"change":951,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1161},"2026-02-24",16.855,0.82,246100,{"date":1351,"open":1245,"high":1275,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-23",16.93,16.99,-0.5,-2.86,424000,{"date":1358,"open":1148,"high":1303,"low":1279,"close":1175,"change":169,"percent_change":448,"volume":1359,"transactions":9,"vwap":1175},"2026-02-20",314100,{"date":1361,"open":1362,"high":1176,"low":1245,"close":1296,"change":169,"percent_change":448,"volume":1363,"transactions":9,"vwap":1296},"2026-02-19",17.54,197800,{"date":1365,"open":1243,"high":1289,"low":1238,"close":1284,"change":811,"percent_change":997,"volume":1366,"transactions":9,"vwap":1284},"2026-02-18",407200,{"date":1368,"open":1256,"high":1275,"low":1163,"close":1167,"change":63,"percent_change":375,"volume":1369,"transactions":9,"vwap":1167},"2026-02-17",1129600,{"date":1371,"open":1238,"high":1175,"low":1372,"close":1243,"change":364,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1243},"2026-02-13",17.14,1.58,535300,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1169,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1169},"2026-02-12",17.68,16.98,-0.59,-3.35,1057200,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1147,"change":154,"percent_change":729,"volume":1386,"transactions":9,"vwap":1147},"2026-02-11",18.1,17.435,324700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":810,"percent_change":69,"volume":1393,"transactions":9,"vwap":1392},"2026-02-10",18.16,18.27,18.01,18.049999,2766500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-09",17.57,18.07,17.485,17.99,0.5,2.86,819100,{"date":1404,"open":1263,"high":1319,"low":1405,"close":1175,"change":657,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1175},"2026-02-06",17.059999,3.12,417700,{"date":1409,"open":1231,"high":1410,"low":1411,"close":1412,"change":198,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-05",17.43,16.912,16.96,-3.03,823200,{"date":1416,"open":1417,"high":1417,"low":1238,"close":1175,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1175},"2026-02-04",17.97,-0.62,-3.42,627500,{"date":1422,"open":1423,"high":643,"low":1424,"close":1425,"change":375,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-03",18.62,17.85,18.11,-1.58,799300,{"date":1429,"open":614,"high":1430,"low":1431,"close":625,"change":430,"percent_change":1432,"volume":1433,"transactions":9,"vwap":625},"2026-02-02",18.637,18.37,-1.08,956400,{"date":1435,"open":1001,"high":1006,"low":633,"close":626,"change":698,"percent_change":1436,"volume":1437,"transactions":9,"vwap":626},"2026-01-30",-2.16,420000,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":840,"percent_change":62,"volume":1443,"transactions":9,"vwap":1442},"2026-01-29",19.41,18.73,19.01,1636500,{"date":1445,"open":716,"high":716,"low":717,"close":587,"change":354,"percent_change":1446,"volume":1447,"transactions":9,"vwap":587},"2026-01-28",-1.23,952400,{"date":1449,"open":979,"high":979,"low":927,"close":974,"change":228,"percent_change":1450,"volume":1451,"transactions":9,"vwap":974},"2026-01-27",-0.36,806300,{"date":1453,"open":1454,"high":594,"low":1455,"close":1456,"change":169,"percent_change":188,"volume":1457,"transactions":9,"vwap":1456},"2026-01-26",19.65,19.56,19.57,462600,{"date":1459,"open":845,"high":967,"low":1460,"close":919,"change":1461,"percent_change":430,"volume":1462,"transactions":9,"vwap":919},"2026-01-23",19.54,-0.04,428600,{"date":1464,"open":1454,"high":1465,"low":1466,"close":1467,"change":1099,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-22",19.675,19.495,19.64,1.45,455800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":604,"change":1475,"percent_change":1202,"volume":1476,"transactions":9,"vwap":604},"2026-01-21",19.38,19.473,19.13,0.07,536300,{"date":1478,"open":927,"high":1460,"low":587,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-20",19.29,-0.445,-2.25,551700,{"date":1484,"open":606,"high":1485,"low":830,"close":1486,"change":1487,"percent_change":1083,"volume":1488,"transactions":9,"vwap":1486},"2026-01-16",19.942,19.735,-0.085,350100,{"date":1490,"open":577,"high":522,"low":973,"close":940,"change":142,"percent_change":1491,"volume":1492,"transactions":9,"vwap":940},"2026-01-15",-0.95,422600,{"date":1494,"open":522,"high":1495,"low":1496,"close":1497,"change":506,"percent_change":507,"volume":1498,"transactions":9,"vwap":1497},"2026-01-14",20.165,19.81,20.01,558100,{"date":1500,"open":418,"high":557,"low":1501,"close":1502,"change":466,"percent_change":467,"volume":1503,"transactions":9,"vwap":1502},"2026-01-13",20.040001,20.24,406800,{"date":1505,"open":820,"high":1506,"low":1507,"close":503,"change":514,"percent_change":515,"volume":1508,"transactions":9,"vwap":503},"2026-01-12",20.268,20.030001,539200,{"date":1510,"open":871,"high":871,"low":493,"close":955,"change":785,"percent_change":738,"volume":1511,"transactions":9,"vwap":955},"2026-01-09",484400,{"date":1513,"open":1514,"high":419,"low":1515,"close":373,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":373},"2026-01-08",20.61,20.185,-0.4,-1.94,481000,{"date":1520,"open":782,"high":803,"low":1521,"close":419,"change":544,"percent_change":409,"volume":1522,"transactions":9,"vwap":419},"2026-01-07",20.479,456500,{"date":1524,"open":961,"high":362,"low":735,"close":331,"change":364,"percent_change":1525,"volume":1526,"transactions":9,"vwap":331},"2026-01-06",1.33,501700,{"date":1528,"open":522,"high":418,"low":495,"close":735,"change":1099,"percent_change":1529,"volume":1530,"transactions":9,"vwap":735},"2026-01-05",1.4,471200,{"date":1532,"open":557,"high":557,"low":859,"close":1533,"change":448,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-02",19.97,-0.84,2639500,{"date":1537,"open":557,"high":1538,"low":577,"close":522,"change":188,"percent_change":92,"volume":1539,"transactions":9,"vwap":522},"2025-12-31",20.347,2728000,{"date":1541,"open":427,"high":1542,"low":373,"close":1543,"change":530,"percent_change":531,"volume":1544,"transactions":9,"vwap":1543},"2025-12-30",20.48,20.29,413000,{"date":1546,"open":496,"high":1547,"low":371,"close":926,"change":588,"percent_change":627,"volume":1548,"transactions":9,"vwap":926},"2025-12-29",20.411,379600,{"date":1550,"open":1514,"high":1514,"low":910,"close":427,"change":228,"percent_change":941,"volume":1551,"transactions":9,"vwap":427},"2025-12-26",536800,{"date":1553,"open":340,"high":340,"low":784,"close":437,"change":466,"percent_change":467,"volume":1554,"transactions":9,"vwap":437},"2025-12-24",1202900,{"date":1556,"open":331,"high":331,"low":371,"close":1542,"change":530,"percent_change":531,"volume":1557,"transactions":9,"vwap":1542},"2025-12-23",596500,{"date":1559,"open":1560,"high":1561,"low":910,"close":429,"change":1562,"percent_change":823,"volume":1563,"transactions":9,"vwap":429},"2025-12-22",20.6,20.67,0.21,3460200,{"date":1565,"open":493,"high":1566,"low":1567,"close":1543,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1543},"2025-12-19",20.343,20.059999,0.37,1.86,2069600,{"date":1572,"open":932,"high":521,"low":1573,"close":1574,"change":1016,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-18",19.85,19.92,1.53,3309200,{"date":1578,"open":1497,"high":521,"low":1579,"close":1579,"change":257,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-17",19.62,-1.6,4263800,{"date":1583,"open":903,"high":1584,"low":1585,"close":1586,"change":1475,"percent_change":324,"volume":1587,"transactions":9,"vwap":1586},"2025-12-16",19.983,19.71,19.94,2715300,{"date":1589,"open":521,"high":482,"low":1590,"close":822,"change":314,"percent_change":1516,"volume":1591,"transactions":9,"vwap":822},"2025-12-15",19.78,3030100,{"date":1593,"open":557,"high":939,"low":940,"close":960,"change":383,"percent_change":1594,"volume":1595,"transactions":9,"vwap":960},"2025-12-12",-1.72,464500,{"date":1597,"open":418,"high":1598,"low":521,"close":418,"change":588,"percent_change":627,"volume":1599,"transactions":9,"vwap":418},"2025-12-11",20.345,1294400,{"date":1601,"open":331,"high":538,"low":918,"close":1602,"change":169,"percent_change":188,"volume":1603,"transactions":9,"vwap":1602},"2025-12-10",20.43,818700,{"date":1605,"open":1602,"high":1560,"low":1606,"close":475,"change":63,"percent_change":354,"volume":1607,"transactions":9,"vwap":475},"2025-12-09",20.37,424600,{"date":1609,"open":382,"high":775,"low":1610,"close":437,"change":1123,"percent_change":708,"volume":1611,"transactions":9,"vwap":437},"2025-12-08",20.425,809700,{"date":1613,"open":418,"high":438,"low":1614,"close":537,"change":467,"percent_change":1615,"volume":1616,"transactions":9,"vwap":537},"2025-12-05",20.285,0.74,805900,{"date":1618,"open":1501,"high":464,"low":1507,"close":557,"change":1202,"percent_change":1619,"volume":1620,"transactions":9,"vwap":557},"2025-12-04",1.8,133700,{"date":1622,"open":737,"high":505,"low":1623,"close":558,"change":1624,"percent_change":884,"volume":1625,"transactions":9,"vwap":558},"2025-12-03",19.67,0.19,79600,{"date":1627,"open":737,"high":1628,"low":979,"close":973,"change":1629,"percent_change":1400,"volume":1630,"transactions":9,"vwap":973},"2025-12-02",19.952,0.099,99100,{"date":1632,"open":1456,"high":903,"low":574,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-01",19.671,-0.109,-0.55,141800,{"date":1638,"open":975,"high":903,"low":975,"close":1590,"change":667,"percent_change":1348,"volume":1639,"transactions":9,"vwap":1590},"2025-11-28",80100,{"date":1641,"open":852,"high":1642,"low":919,"close":1579,"change":514,"percent_change":1209,"volume":1643,"transactions":9,"vwap":1579},"2025-11-26",19.742,86200,{"date":1645,"open":587,"high":716,"low":1646,"close":725,"change":420,"percent_change":207,"volume":1647,"transactions":9,"vwap":725},"2025-11-25",19.105,134700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":994,"change":1653,"percent_change":118,"volume":1654,"transactions":9,"vwap":994},"2025-11-24",19.11,19.42,19.07,0.4,102200,{"date":1656,"open":1039,"high":828,"low":614,"close":1657,"change":1123,"percent_change":1562,"volume":1658,"transactions":9,"vwap":1657},"2025-11-21",19,185500,{"date":1660,"open":960,"high":1533,"low":1661,"close":1039,"change":758,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1039},"2025-11-20",18.95,-3.12,216500,{"date":1665,"open":1579,"high":1590,"low":989,"close":1456,"change":439,"percent_change":63,"volume":1666,"transactions":9,"vwap":1456},"2025-11-19",205800,{"date":1668,"open":725,"high":594,"low":1669,"close":716,"change":1048,"percent_change":449,"volume":1670,"transactions":9,"vwap":716},"2025-11-18",19.372,147800,{"date":1672,"open":505,"high":1673,"low":905,"close":594,"change":108,"percent_change":1517,"volume":1674,"transactions":9,"vwap":594},"2025-11-17",20.093,267000,{"date":1676,"open":1454,"high":496,"low":1677,"close":577,"change":1008,"percent_change":1008,"volume":1678,"transactions":9,"vwap":577},"2025-11-14",19.596,128000,{"date":1680,"open":340,"high":340,"low":1681,"close":577,"change":1682,"percent_change":1413,"volume":1683,"transactions":9,"vwap":577},"2025-11-13",19.985,-0.63,169300,{"date":1685,"open":804,"high":804,"low":447,"close":333,"change":1002,"percent_change":1083,"volume":1686,"transactions":9,"vwap":333},"2025-11-12",104900,{"date":1688,"open":381,"high":1689,"low":803,"close":1690,"change":531,"percent_change":285,"volume":1691,"transactions":9,"vwap":1690},"2025-11-11",20.94,20.85,362500,{"date":1693,"open":381,"high":809,"low":353,"close":332,"change":962,"percent_change":1694,"volume":1695,"transactions":9,"vwap":332},"2025-11-10",2.34,97200,{"date":1697,"open":474,"high":1542,"low":1698,"close":537,"change":514,"percent_change":550,"volume":1699,"transactions":9,"vwap":537},"2025-11-07",19.89,191500,{"date":1701,"open":321,"high":321,"low":1543,"close":784,"change":790,"percent_change":1702,"volume":1703,"transactions":9,"vwap":784},"2025-11-06",-2.49,207600,{"date":1705,"open":783,"high":1706,"low":341,"close":878,"change":544,"percent_change":657,"volume":1707,"transactions":9,"vwap":878},"2025-11-05",21.040001,70700,{"date":1709,"open":322,"high":1710,"low":391,"close":363,"change":392,"percent_change":1711,"volume":1712,"transactions":9,"vwap":363},"2025-11-04",21.12,-2.67,180500,{"date":1714,"open":1715,"high":1715,"low":1716,"close":235,"change":238,"percent_change":239,"volume":1717,"transactions":9,"vwap":235},"2025-11-03",21.5,21.13,276400,{"date":1719,"open":226,"high":282,"low":408,"close":247,"change":996,"percent_change":1720,"volume":1721,"transactions":9,"vwap":247},"2025-10-31",1.52,144700,{"date":1723,"open":399,"high":796,"low":398,"close":1724,"change":1379,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-30",20.99,-2.73,100300,{"date":1728,"open":205,"high":1729,"low":1730,"close":1731,"change":1461,"percent_change":142,"volume":1732,"transactions":9,"vwap":1731},"2025-10-29",21.71,21.43,21.58,127600,{"date":1734,"open":1735,"high":1735,"low":1731,"close":1736,"change":1002,"percent_change":698,"volume":1737,"transactions":9,"vwap":1736},"2025-10-28",21.78,21.62,113000,{"date":1739,"open":205,"high":1740,"low":1741,"close":1729,"change":69,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1729},"2025-10-27",21.741,21.586,1.54,158200,{"date":1745,"open":1730,"high":1715,"low":235,"close":292,"change":831,"percent_change":709,"volume":1746,"transactions":9,"vwap":292},"2025-10-24",148300,{"date":1748,"open":445,"high":1749,"low":363,"close":301,"change":1209,"percent_change":1750,"volume":1751,"transactions":9,"vwap":301},"2025-10-23",21.2,2.22,140800,{"date":1753,"open":321,"high":398,"low":1754,"close":438,"change":719,"percent_change":1755,"volume":1756,"transactions":9,"vwap":438},"2025-10-22",20.441,-1.24,149200,{"date":1758,"open":381,"high":1759,"low":1760,"close":321,"change":1123,"percent_change":1624,"volume":1761,"transactions":9,"vwap":321},"2025-10-21",21.059,20.795,85900,{"date":1763,"open":1690,"high":804,"low":789,"close":456,"change":708,"percent_change":1764,"volume":1765,"transactions":9,"vwap":456},"2025-10-20",0.97,129300,{"date":1767,"open":419,"high":1768,"low":352,"close":341,"change":1002,"percent_change":1083,"volume":1769,"transactions":9,"vwap":341},"2025-10-17",20.835,135900,{"date":1771,"open":1749,"high":1772,"low":353,"close":361,"change":1117,"percent_change":1773,"volume":1774,"transactions":9,"vwap":361},"2025-10-16",21.237,-1,109400,{"date":1776,"open":399,"high":399,"low":445,"close":1777,"change":49,"percent_change":962,"volume":1778,"transactions":9,"vwap":1777},"2025-10-15",21.02,115600,{"date":1780,"open":1760,"high":1781,"low":429,"close":456,"change":890,"percent_change":1782,"volume":1783,"transactions":9,"vwap":456},"2025-10-14",21.124,-0.66,183300,{"date":1785,"open":446,"high":408,"low":381,"close":1786,"change":1202,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-13",21.059999,1.74,121200,{"date":1790,"open":1791,"high":1791,"low":438,"close":438,"change":1534,"percent_change":1792,"volume":1793,"transactions":9,"vwap":438},"2025-10-10",21.68,-3.9,288600,{"date":1795,"open":795,"high":1796,"low":237,"close":1797,"change":49,"percent_change":217,"volume":1798,"transactions":9,"vwap":1797},"2025-10-09",21.567,21.54,291400,{"date":1800,"open":1801,"high":282,"low":1802,"close":282,"change":69,"percent_change":1803,"volume":1804,"transactions":9,"vwap":282},"2025-10-08",21.28,21.234,1.56,146500,{"date":1806,"open":1716,"high":1807,"low":789,"close":323,"change":238,"percent_change":334,"volume":1808,"transactions":9,"vwap":323},"2025-10-07",21.27,263500,{"date":1810,"open":247,"high":1811,"low":273,"close":1786,"change":169,"percent_change":890,"volume":1812,"transactions":9,"vwap":1786},"2025-10-06",21.329,242400,{"date":1814,"open":1801,"high":1801,"low":1815,"close":310,"change":228,"percent_change":229,"volume":1816,"transactions":9,"vwap":310},"2025-10-03",20.949,146000,{"date":1818,"open":399,"high":399,"low":332,"close":301,"change":164,"percent_change":1819,"volume":1820,"transactions":9,"vwap":301},"2025-10-02",0.57,155900,{"date":1822,"open":332,"high":774,"low":456,"close":1706,"change":314,"percent_change":315,"volume":1823,"transactions":9,"vwap":1706},"2025-10-01",259300,{"date":1825,"open":256,"high":256,"low":1826,"close":1710,"change":169,"percent_change":890,"volume":1827,"transactions":9,"vwap":1710},"2025-09-30",20.875,167400,{"date":1829,"open":774,"high":246,"low":1706,"close":311,"change":996,"percent_change":1742,"volume":1830,"transactions":9,"vwap":311},"2025-09-29",265900,{"date":1832,"open":372,"high":1833,"low":407,"close":783,"change":544,"percent_change":657,"volume":1834,"transactions":9,"vwap":783},"2025-09-26",20.86,213200,{"date":1836,"open":391,"high":1833,"low":1837,"close":341,"change":840,"percent_change":1838,"volume":1839,"transactions":9,"vwap":341},"2025-09-25",20.481,-1.19,237400,{"date":1841,"open":1842,"high":1842,"low":312,"close":398,"change":506,"percent_change":1432,"volume":1843,"transactions":9,"vwap":398},"2025-09-24",21.25,183900,{"date":1845,"open":282,"high":282,"low":1846,"close":1749,"change":142,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1749},"2025-09-23",21.162,-0.89,187600,{"date":1850,"open":224,"high":1730,"low":284,"close":1851,"change":267,"percent_change":238,"volume":1852,"transactions":9,"vwap":1851},"2025-09-22",21.39,180300,{"date":1854,"open":247,"high":1855,"low":1856,"close":292,"change":667,"percent_change":1269,"volume":1857,"transactions":9,"vwap":292},"2025-09-19",21.381,21.156,147900,{"date":1859,"open":256,"high":796,"low":310,"close":284,"change":69,"percent_change":1373,"volume":1860,"transactions":9,"vwap":284},"2025-09-18",163200,{"date":1862,"open":1689,"high":332,"low":782,"close":1863,"change":530,"percent_change":531,"volume":1864,"transactions":9,"vwap":1863},"2025-09-17",20.89,205400,{"date":1866,"open":804,"high":1867,"low":333,"close":312,"change":228,"percent_change":229,"volume":1868,"transactions":9,"vwap":312},"2025-09-16",21.035,262800,{"date":1870,"open":1690,"high":809,"low":1871,"close":809,"change":334,"percent_change":1872,"volume":1873,"transactions":9,"vwap":809},"2025-09-15",20.8,1.16,233700,{"date":1875,"open":789,"high":789,"low":1876,"close":353,"change":63,"percent_change":354,"volume":1877,"transactions":9,"vwap":353},"2025-09-12",20.68,115900,{"date":1879,"open":1880,"high":1881,"low":406,"close":363,"change":1475,"percent_change":797,"volume":1882,"transactions":9,"vwap":363},"2025-09-11",20.87,20.895,200100,{"date":1884,"open":333,"high":878,"low":767,"close":341,"change":1885,"percent_change":1742,"volume":1886,"transactions":9,"vwap":341},"2025-09-10",0.315,540300,{"date":1888,"open":1502,"high":871,"low":575,"close":1889,"change":1890,"percent_change":295,"volume":1891,"transactions":9,"vwap":1889},"2025-09-09",20.405,0.235,191400,{"date":1893,"open":577,"high":1894,"low":577,"close":571,"change":334,"percent_change":1895,"volume":1896,"transactions":9,"vwap":571},"2025-09-08",20.266,1.2,255600,{"date":1898,"open":493,"high":955,"low":1579,"close":1899,"change":1900,"percent_change":466,"volume":1901,"transactions":9,"vwap":1899},"2025-09-05",19.93,0.005,162300,{"date":1903,"open":737,"high":1586,"low":967,"close":829,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":829},"2025-09-04",0.195,0.99,116400,{"date":1908,"open":903,"high":1909,"low":1910,"close":1911,"change":169,"percent_change":188,"volume":1912,"transactions":9,"vwap":1911},"2025-09-03",19.874,19.632,19.73,94500,{"date":1914,"open":574,"high":1915,"low":1916,"close":737,"change":1048,"percent_change":1917,"volume":1918,"transactions":9,"vwap":737},"2025-09-02",19.766,19.406,-0.8,161900,{"date":1920,"open":521,"high":474,"low":940,"close":1574,"change":1170,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1574},"2025-08-29",-0.9,103900,{"date":1924,"open":968,"high":521,"low":968,"close":896,"change":334,"percent_change":1925,"volume":1926,"transactions":9,"vwap":896},"2025-08-28",1.21,92900,{"date":1928,"open":820,"high":820,"low":940,"close":837,"change":890,"percent_change":891,"volume":1929,"transactions":9,"vwap":837},"2025-08-27",140200,{"date":1931,"open":940,"high":1497,"low":903,"close":505,"change":981,"percent_change":1932,"volume":1933,"transactions":9,"vwap":505},"2025-08-26",0.91,157800,{"date":1935,"open":1573,"high":1936,"low":830,"close":940,"change":169,"percent_change":188,"volume":1937,"transactions":9,"vwap":940},"2025-08-25",19.934,183800,{"date":1939,"open":1651,"high":504,"low":727,"close":1573,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1573},"2025-08-22",0.51,2.64,247100,{"date":1944,"open":1945,"high":1440,"low":1946,"close":1947,"change":267,"percent_change":238,"volume":1948,"transactions":9,"vwap":1947},"2025-08-21",19.265,19.22,19.34,125400,{"date":1950,"open":838,"high":604,"low":1098,"close":986,"change":314,"percent_change":698,"volume":1951,"transactions":9,"vwap":986},"2025-08-20",245000,{"date":1953,"open":1586,"high":1586,"low":715,"close":1440,"change":1379,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1440},"2025-08-19",-2.95,300200,{"date":1957,"open":504,"high":495,"low":1958,"close":505,"change":810,"percent_change":1016,"volume":1959,"transactions":9,"vwap":505},"2025-08-18",19.885,83800,{"date":1961,"open":504,"high":558,"low":967,"close":1586,"change":238,"percent_change":294,"volume":1962,"transactions":9,"vwap":1586},"2025-08-15",86300,{"date":1964,"open":837,"high":1965,"low":1590,"close":1698,"change":1048,"percent_change":1917,"volume":1966,"transactions":9,"vwap":1698},"2025-08-14",20.014999,166200,{"date":1968,"open":496,"high":496,"low":1899,"close":820,"change":1170,"percent_change":1847,"volume":1969,"transactions":9,"vwap":820},"2025-08-13",202300,{"date":1971,"open":482,"high":1502,"low":485,"close":373,"change":239,"percent_change":1972,"volume":1973,"transactions":9,"vwap":373},"2025-08-12",1.15,146900,{"date":1975,"open":495,"high":571,"low":1976,"close":505,"change":1034,"percent_change":49,"volume":1977,"transactions":9,"vwap":505},"2025-08-11",19.872,370000,{"date":1979,"open":482,"high":474,"low":1586,"close":933,"change":430,"percent_change":1980,"volume":1981,"transactions":9,"vwap":933},"2025-08-08",-0.99,209500,{"date":1983,"open":418,"high":418,"low":504,"close":474,"change":1475,"percent_change":324,"volume":1984,"transactions":9,"vwap":474},"2025-08-07",220200,{"date":1986,"open":1899,"high":577,"low":1573,"close":521,"change":69,"percent_change":1987,"volume":1988,"transactions":9,"vwap":521},"2025-08-06",1.67,265300,{"date":1990,"open":505,"high":1567,"low":1991,"close":1590,"change":1170,"percent_change":1921,"volume":1992,"transactions":9,"vwap":1590},"2025-08-05",19.68,165800,{"date":1994,"open":725,"high":605,"low":725,"close":558,"change":898,"percent_change":1995,"volume":1996,"transactions":9,"vwap":558},"2025-08-04",2.83,206300,{"date":1998,"open":604,"high":919,"low":1999,"close":1440,"change":354,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1440},"2025-08-01",19.030001,-1.22,324200,{"date":2003,"open":860,"high":1586,"low":1579,"close":1454,"change":514,"percent_change":1209,"volume":2004,"transactions":9,"vwap":1454},"2025-07-31",248000,{"date":2006,"open":2007,"high":845,"low":596,"close":1455,"change":248,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1455},"2025-07-30",19.44,0.88,245500,{"date":2011,"open":1991,"high":847,"low":2012,"close":596,"change":375,"percent_change":2013,"volume":2014,"transactions":9,"vwap":596},"2025-07-29",19.315,-1.47,262000,{"date":2016,"open":594,"high":594,"low":2017,"close":1991,"change":956,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1991},"2025-07-28",19.59,0.41,751600,{"date":2021,"open":716,"high":2022,"low":576,"close":919,"change":810,"percent_change":113,"volume":2023,"transactions":9,"vwap":919},"2025-07-25",19.648,129000,{"date":2025,"open":974,"high":1456,"low":994,"close":1460,"change":49,"percent_change":1940,"volume":2026,"transactions":9,"vwap":1460},"2025-07-24",144600,{"date":2028,"open":1651,"high":839,"low":727,"close":2007,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2007},"2025-07-23",0.118,0.61,157500,{"date":2033,"open":1472,"high":2034,"low":1006,"close":2035,"change":2036,"percent_change":169,"volume":2037,"transactions":9,"vwap":2035},"2025-07-22",19.445,19.322,-0.005,183000,{"date":2039,"open":2017,"high":1467,"low":2040,"close":2041,"change":2042,"percent_change":507,"volume":2043,"transactions":9,"vwap":2041},"2025-07-21",19.32,19.327,-0.223,263300,{"date":2045,"open":1456,"high":969,"low":586,"close":905,"change":1034,"percent_change":49,"volume":2046,"transactions":9,"vwap":905},"2025-07-18",165200,{"date":2048,"open":912,"high":1455,"low":912,"close":725,"change":1202,"percent_change":2049,"volume":2050,"transactions":9,"vwap":725},"2025-07-17",1.88,309400,{"date":2052,"open":2053,"high":2054,"low":1661,"close":1007,"change":420,"percent_change":920,"volume":2055,"transactions":9,"vwap":1007},"2025-07-16",19.12,19.19,149600,{"date":2057,"open":2054,"high":828,"low":726,"close":2058,"change":531,"percent_change":790,"volume":2059,"transactions":9,"vwap":2058},"2025-07-15",19.040001,244800,{"date":2061,"open":1020,"high":912,"low":1020,"close":2062,"change":667,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-14",19.14,0.84,201200,{"date":2066,"open":1999,"high":1045,"low":1039,"close":686,"change":1048,"percent_change":1534,"volume":2067,"transactions":9,"vwap":686},"2025-07-11",277500,{"date":2069,"open":828,"high":1946,"low":1661,"close":2062,"change":374,"percent_change":18,"volume":2070,"transactions":9,"vwap":2062},"2025-07-10",289700,{"date":2072,"open":1652,"high":828,"low":726,"close":828,"change":981,"percent_change":2073,"volume":2074,"transactions":9,"vwap":828},"2025-07-09",0.95,319400,{"date":2076,"open":2053,"high":2077,"low":1038,"close":1006,"change":1034,"percent_change":544,"volume":2078,"transactions":9,"vwap":1006},"2025-07-08",19.16,448700,{"date":2080,"open":1661,"high":2058,"low":664,"close":1657,"change":890,"percent_change":1309,"volume":2081,"transactions":9,"vwap":1657},"2025-07-07",734000,{"date":2083,"open":2084,"high":2085,"low":1657,"close":2062,"change":981,"percent_change":2073,"volume":2086,"transactions":9,"vwap":2062},"2025-07-03",19.049999,19.163,117300,{"date":2088,"open":675,"high":686,"low":2089,"close":1039,"change":667,"percent_change":1054,"volume":2090,"transactions":9,"vwap":1039},"2025-07-02",18.757,173300,{"date":2092,"open":1044,"high":1045,"low":666,"close":656,"change":375,"percent_change":2093,"volume":2094,"transactions":9,"vwap":656},"2025-07-01",-1.52,221400,{"date":2096,"open":2097,"high":1474,"low":2097,"close":1044,"change":811,"percent_change":1742,"volume":2098,"transactions":9,"vwap":1044},"2025-06-30",18.97,280300,{"date":2100,"open":656,"high":1022,"low":1058,"close":656,"change":1034,"percent_change":544,"volume":2101,"transactions":9,"vwap":656},"2025-06-27",224900,{"date":2103,"open":643,"high":1015,"low":2104,"close":634,"change":1562,"percent_change":832,"volume":2105,"transactions":9,"vwap":634},"2025-06-26",18.522,210500,{"date":2107,"open":1064,"high":2108,"low":2109,"close":2110,"change":785,"percent_change":1379,"volume":2111,"transactions":9,"vwap":2110},"2025-06-25",18.815,18.539,18.57,270600,{"date":2113,"open":646,"high":666,"low":2114,"close":1058,"change":1568,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1058},"2025-06-24",18.454,2.02,329800,{"date":2118,"open":1135,"high":2119,"low":1140,"close":2120,"change":334,"percent_change":1525,"volume":2121,"transactions":9,"vwap":2120},"2025-06-23",18.34,18.31,174600,{"date":2123,"open":2120,"high":2124,"low":1392,"close":1397,"change":188,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1397},"2025-06-20",18.35,-0.82,121100,{"date":2128,"open":2129,"high":2120,"low":2130,"close":1074,"change":439,"percent_change":63,"volume":2131,"transactions":9,"vwap":1074},"2025-06-18",18.25,18.17,124900,{"date":2133,"open":1390,"high":2134,"low":2135,"close":1104,"change":188,"percent_change":2125,"volume":2037,"transactions":9,"vwap":1104},"2025-06-17",18.38,18.173,{"date":2137,"open":1127,"high":1089,"low":1074,"close":2134,"change":334,"percent_change":365,"volume":2138,"transactions":9,"vwap":2134},"2025-06-16",387400,{"date":2140,"open":1384,"high":2124,"low":1384,"close":2141,"change":142,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-06-13",18.14,-1.04,234700,{"date":2145,"open":1081,"high":2146,"low":1104,"close":2147,"change":956,"percent_change":550,"volume":2148,"transactions":9,"vwap":2147},"2025-06-12",18.39,18.33,255100,{"date":2150,"open":655,"high":1431,"low":1122,"close":2129,"change":1034,"percent_change":544,"volume":2151,"transactions":9,"vwap":2129},"2025-06-11",305100,{"date":2153,"open":2154,"high":2119,"low":2155,"close":1104,"change":530,"percent_change":785,"volume":2156,"transactions":9,"vwap":1104},"2025-06-10",18.3,18.08,231800,{"date":2158,"open":1121,"high":1431,"low":2159,"close":2129,"change":314,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2129},"2025-06-09",18.183,-0.44,266400,{"date":2163,"open":2129,"high":1089,"low":2129,"close":2147,"change":294,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2147},"2025-06-06",1.38,464900,{"date":2167,"open":2129,"high":2124,"low":1140,"close":2155,"change":531,"percent_change":1635,"volume":2168,"transactions":9,"vwap":2155},"2025-06-05",860200,{"date":2170,"open":1384,"high":2171,"low":2172,"close":1122,"change":956,"percent_change":550,"volume":2173,"transactions":9,"vwap":1122},"2025-06-04",18.223,18.021,227200,{"date":2175,"open":1391,"high":2141,"low":1134,"close":1384,"change":667,"percent_change":103,"volume":2176,"transactions":9,"vwap":1384},"2025-06-03",326100,{"date":2178,"open":1139,"high":2179,"low":1291,"close":2180,"change":951,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-06-02",17.95,17.94,0.79,455300,{"date":2184,"open":2185,"high":2186,"low":1175,"close":2187,"change":439,"percent_change":374,"volume":2188,"transactions":9,"vwap":2187},"2025-05-30",17.775,17.83,17.8,140700,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":314,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-05-29",18.12,17.73,17.81,-0.45,142300,{"date":2197,"open":1391,"high":2198,"low":2199,"close":2199,"change":188,"percent_change":946,"volume":2200,"transactions":9,"vwap":2199},"2025-05-28",18.045,17.89,153500,{"date":2202,"open":2179,"high":2155,"low":1295,"close":2203,"change":1202,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-27",18.040001,2.04,308300,{"date":2207,"open":2208,"high":1301,"low":1146,"close":1377,"change":588,"percent_change":1309,"volume":2209,"transactions":9,"vwap":1377},"2025-05-23",17.56,150900,{"date":2211,"open":2186,"high":2212,"low":1313,"close":2193,"change":810,"percent_change":797,"volume":2213,"transactions":9,"vwap":2193},"2025-05-22",17.93,109100,{"date":2215,"open":2216,"high":1384,"low":1290,"close":1313,"change":719,"percent_change":679,"volume":2217,"transactions":9,"vwap":1313},"2025-05-21",17.86,183100,{"date":2219,"open":2191,"high":2191,"low":2180,"close":1391,"change":588,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1391},"2025-05-20",-0.72,192700,{"date":2223,"open":2224,"high":2130,"low":1424,"close":2141,"change":530,"percent_change":785,"volume":2225,"transactions":9,"vwap":2141},"2025-05-19",17.87,211400,{"date":2227,"open":2155,"high":1389,"low":1399,"close":1389,"change":1562,"percent_change":295,"volume":2228,"transactions":9,"vwap":1389},"2025-05-16",241800,{"date":2230,"open":1391,"high":1397,"low":1295,"close":2179,"change":588,"percent_change":2220,"volume":2231,"transactions":9,"vwap":2179},"2025-05-15",283000,{"date":2233,"open":1384,"high":2234,"low":2235,"close":2155,"change":49,"percent_change":848,"volume":2236,"transactions":9,"vwap":2155},"2025-05-14",18.15,18.0049992,323000,{"date":2238,"open":1289,"high":1392,"low":1289,"close":1140,"change":1653,"percent_change":1343,"volume":2239,"transactions":9,"vwap":1140},"2025-05-13",281200,{"date":2241,"open":1267,"high":2242,"low":2243,"close":1315,"change":2030,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1315},"2025-05-12",17.607,17.352,3.59,1043600,{"date":2247,"open":1195,"high":1161,"low":2248,"close":1189,"change":1461,"percent_change":354,"volume":2249,"transactions":9,"vwap":1189},"2025-05-09",16.873,100100,{"date":2251,"open":1162,"high":1372,"low":2252,"close":1239,"change":1624,"percent_change":832,"volume":2253,"transactions":9,"vwap":1239},"2025-05-08",16.85,154800,{"date":2255,"open":1219,"high":2256,"low":2257,"close":2258,"change":238,"percent_change":1016,"volume":2259,"transactions":9,"vwap":2258},"2025-05-07",16.84,16.571,16.82,163300,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1170,"percent_change":344,"volume":2266,"transactions":9,"vwap":2265},"2025-05-06",16.69,16.9,16.6,16.77,176300,{"date":2268,"open":2269,"high":1163,"low":2265,"close":1168,"change":169,"percent_change":1170,"volume":2270,"transactions":9,"vwap":1168},"2025-05-05",16.8,145600,{"date":2272,"open":2273,"high":1190,"low":2273,"close":1378,"change":1075,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1378},"2025-05-02",16.76,2.6,199700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":544,"percent_change":207,"volume":2282,"transactions":9,"vwap":2281},"2025-05-01",16.67,16.79,16.545,16.55,182100,{"date":2284,"open":2285,"high":2286,"low":175,"close":2286,"change":374,"percent_change":1450,"volume":2287,"transactions":9,"vwap":2286},"2025-04-30",16.19,16.44,166100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":248,"percent_change":709,"volume":2294,"transactions":9,"vwap":2293},"2025-04-29",16.35,16.53,16.315,16.5,110700,{"date":179,"open":2296,"high":2286,"low":2297,"close":2298,"change":314,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},16.41,16.123,16.33,-0.49,175700]