[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRVT":3,"homepage-market-summary":25,"stock-historical-PRVT":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PRVT","2026-09-02",{"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},"Tema Listed Private Managers ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},23.45,23.38,23.36,23.47,-0.02,-0.09,1075.5084,24.0734,18.39,298.4868397400881,89,808,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":35},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":35},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":35},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":35},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":35},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},17.08,1072,391119.512621,15.12,"2025-03-20",[180,183,190,198,207,215,222,230,237,245,254,263,271,278,286,292,299,308,315,322,330,340,348,355,361,369,377,384,392,399,409,416,422,429,436,445,453,462,470,476,482,487,491,495,499,507,512,515,517,519,521,527,534,537,539,541,543,549,555,558,560,562,568,571,579,582,584,586,588,590,592,594,596,598,600,602,604,606,611,614,616,618,623,626,628,630,637,640,642,644,646,648,650,652,654,656,658,660,662,664,666,668,670,672,674,676,678,680,687,690,692,694,696,698,700,702,704,710,713,715,717,719,721,725,731,733,737,743,748,754,757,759,761,767,770,772,774,780,786,789,794,797,804,807,809,815,818,820,822,824,826,828,830,832,834,836,838,840,842,844,846,848,850,852,859,862,864,866,868,874,877,879,881,883,885,887,889,891,893,895,897,899,901,903,905,907,913,916,918,920,922,924,926,928,930,935,938,940,942,944,946,952,955,957,959,961,968,976,984,991,994,996,998,1004,1009,1012,1014,1016,1018,1020,1022,1024,1026,1032,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1055,1061,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1094,1097,1099,1101,1107,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1140,1146,1153,1159,1162,1164,1169,1176,1183,1189,1192,1194,1196,1201,1207,1214,1222,1229,1236,1244,1250,1255,1262,1268,1275,1283,1289,1296,1303,1306,1312,1320,1323,1329,1332,1334,1341,1344,1350,1357,1360,1362,1369,1372,1379,1385,1392,1399,1403,1411,1414,1419,1426,1429,1436,1444,1447,1452,1458,1465,1473,1481,1484,1489,1496,1504,1508,1510,1517,1524,1531,1538,1541,1547,1554,1559,1566,1572,1580,1583,1590,1597,1600,1605,1613,1621,1628,1636,1643,1650,1657,1663,1670,1677,1683,1690,1693],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},22,23.3706,{"date":184,"open":16,"high":16,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-01",0.015,0.06,12.7214,13,23.4483,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-31",23.455,0.0691,0.3,33.7056,19,23.5168,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-08-28",23.57,23.3859,-0.0807,-0.34,440.5084,17,23.568,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-27",23.4666,0.1425,0.61,56.5504,18,23.4807,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":205,"vwap":221},"2026-08-26",23.3241,-0.0936,-0.4,31.5084,23.4066,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-25",23.4177,0.1293,0.56,166.5084,16,23.0787,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":213,"vwap":236},"2026-08-24",23.2884,0.0426,0.18,17.5644,23.3792,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-21",23.2458,0.1758,0.76,14.343021,15,23.2379,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":196,"vwap":253},"2026-08-20",23.105,23.06,23.07,-0.3324,-1.42,455.5514,23.0783,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-19",23.46,23.4024,0.4378,1.91,570.9154,20,23.4496,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-18",22.9646,-0.1856,-0.8,11.5084,11,22.9866,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":196,"vwap":277},"2026-08-17",23.1502,-0.5754,-2.43,81.6634,23.1955,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-14",23.7256,-0.3478,-1.44,155.0294,21,23.9185,{"date":287,"open":20,"high":20,"low":20,"close":20,"change":288,"percent_change":289,"volume":290,"transactions":196,"vwap":291},"2026-08-13",0.6162,2.63,68.5504,23.7059,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":228,"vwap":298},"2026-08-12",23.4572,-0.1176,-0.5,93.5504,23.5797,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-11",23.02,23.5748,0.6641,2.9,1293.5084,25,23.1561,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":188,"vwap":314},"2026-08-10",22.9107,-0.0013,-0.01,14.5084,22.8453,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":243,"vwap":321},"2026-08-07",22.912,0.0841,0.37,17.2714,22.9952,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":196,"vwap":329},"2026-08-06",22.92,22.8279,-0.2019,-0.88,2024.5084,22.9042,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-05",23.23,23.29,23.0298,-0.0808,-0.35,818.5084,14,23.2355,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":338,"vwap":347},"2026-08-04",23.14,23.1106,0.6904,3.08,3116.5084,23.0928,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":181,"vwap":354},"2026-08-03",22.4202,0.9347,4.35,172.7534,22.3724,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":211,"volume":359,"transactions":269,"vwap":360},"2026-07-31",21.4855,0.1305,11.3212,21.3663,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-07-30",21.355,0.005,0.02,10.4608,12,21.1854,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":188,"vwap":376},"2026-07-29",21.29,21.35,-0.195,-0.91,811.4148,21.297,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":367,"vwap":383},"2026-07-28",21.545,0.15,0.7,32.4148,21.4941,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-27",21.395,0.4748,2.27,16.336,10,21.3571,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":338,"vwap":398},"2026-07-24",20.9202,0.5164,2.53,22.2345,20.6298,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":196,"vwap":408},"2026-07-23",20.48,20.53,20.4,20.4038,-0.1147,-0.56,1134.9475,20.4704,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":251,"volume":414,"transactions":205,"vwap":415},"2026-07-22",20.75,20.5185,-0.2965,1613.9475,20.6622,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":203,"volume":420,"transactions":367,"vwap":421},"2026-07-21",20.815,-0.07,43.9475,20.7766,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":243,"vwap":428},"2026-07-20",20.885,-0.3416,-1.61,68.9945,20.8965,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":338,"vwap":435},"2026-07-17",21.2266,0.025,0.12,29.9475,21.1971,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":205,"vwap":444},"2026-07-16",21.05,21.2016,21.0499,-0.0669,-0.31,236.9945,21.0684,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":188,"vwap":452},"2026-07-15",21.27,21.2685,0.6242,3.02,123.9475,21.2703,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":284,"vwap":461},"2026-07-14",20.59,20.6443,20.57,0.2691,1.32,517.9475,20.5747,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":181,"vwap":469},"2026-07-13",20.45,20.3752,-0.1308,-0.64,244.4025,20.4424,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":472},"2026-07-10",20.506,0.153,0.75,100,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":478},"2026-07-09",20.353,0.414,2.08,1600,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":475,"transactions":9,"vwap":484},"2026-07-08",19.939,-0.606,-2.95,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":396,"volume":475,"transactions":9,"vwap":489},"2026-07-07",20.545,0.506,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":494,"volume":475,"transactions":9,"vwap":493},"2026-07-06",20.039,0,{"date":496,"open":493,"high":493,"low":493,"close":493,"change":497,"percent_change":498,"volume":475,"transactions":9,"vwap":493},"2026-07-02",0.29,1.47,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-07-01",19.95,19.96,19.749,0.193,0.99,500,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":475,"transactions":9,"vwap":509},"2026-06-30",19.556,-1.8959,-8.84,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":514},"2026-06-29",21.4519,{"date":516,"open":514,"high":514,"low":514,"close":514,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":514},"2026-06-26",{"date":518,"open":514,"high":514,"low":514,"close":514,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":514},"2026-06-25",{"date":520,"open":514,"high":514,"low":514,"close":514,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":514},"2026-06-24",{"date":522,"open":523,"high":514,"low":523,"close":514,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":514},"2026-06-23",21.37,0.0881,0.41,444,{"date":528,"open":523,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-06-22",21.38,21.3638,-0.1697,-0.79,667,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":536},"2026-06-18",21.5335,{"date":538,"open":536,"high":536,"low":536,"close":536,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":536},"2026-06-17",{"date":540,"open":536,"high":536,"low":536,"close":536,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":536},"2026-06-16",{"date":542,"open":536,"high":536,"low":536,"close":536,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":536},"2026-06-15",{"date":544,"open":545,"high":536,"low":545,"close":536,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":536},"2026-06-12",21.44,0.1104,0.52,279,{"date":550,"open":447,"high":551,"low":447,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-06-11",21.4231,0.0368,0.17,143,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":557},"2026-06-10",21.3863,{"date":559,"open":557,"high":557,"low":557,"close":557,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":557},"2026-06-09",{"date":561,"open":557,"high":557,"low":557,"close":557,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":557},"2026-06-08",{"date":563,"open":564,"high":564,"low":557,"close":557,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":557},"2026-06-05",21.5,0.2585,1.22,118,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":570},"2026-06-04",21.1278,{"date":572,"open":573,"high":574,"low":575,"close":570,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":570},"2026-06-03",21.12,21.24,21.09,-0.4558,-2.11,5007,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-06-02",21.5836,{"date":583,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-06-01",{"date":585,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-29",{"date":587,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-28",{"date":589,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-27",{"date":591,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-26",{"date":593,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-22",{"date":595,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-21",{"date":597,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-20",{"date":599,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-19",{"date":601,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-18",{"date":603,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-15",{"date":605,"open":581,"high":581,"low":581,"close":581,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":581},"2026-05-14",{"date":607,"open":608,"high":581,"low":608,"close":581,"change":609,"percent_change":406,"volume":610,"transactions":9,"vwap":581},"2026-05-13",21.57,-0.1209,135,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":613},"2026-05-12",21.7045,{"date":615,"open":613,"high":613,"low":613,"close":613,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":613},"2026-05-11",{"date":617,"open":613,"high":613,"low":613,"close":613,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":613},"2026-05-08",{"date":619,"open":620,"high":620,"low":613,"close":613,"change":621,"percent_change":138,"volume":622,"transactions":9,"vwap":613},"2026-05-07",21.74,0.2271,123,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":625},"2026-05-06",21.4774,{"date":627,"open":625,"high":625,"low":625,"close":625,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":625},"2026-05-05",{"date":629,"open":625,"high":625,"low":625,"close":625,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":625},"2026-05-04",{"date":631,"open":632,"high":633,"low":625,"close":625,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":625},"2026-05-01",21.6,21.61,2.0578,10.6,261,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-30",19.4196,{"date":641,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-29",{"date":643,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-28",{"date":645,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-27",{"date":647,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-24",{"date":649,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-23",{"date":651,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-22",{"date":653,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-21",{"date":655,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-20",{"date":657,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-17",{"date":659,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-16",{"date":661,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-15",{"date":663,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-14",{"date":665,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-13",{"date":667,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-10",{"date":669,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-09",{"date":671,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-08",{"date":673,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-07",{"date":675,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-06",{"date":677,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-02",{"date":679,"open":639,"high":639,"low":639,"close":639,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":639},"2026-04-01",{"date":681,"open":682,"high":639,"low":683,"close":639,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":639},"2026-03-31",19.34,19.28,-0.7958,-3.94,5864,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":689},"2026-03-30",20.2154,{"date":691,"open":689,"high":689,"low":689,"close":689,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":689},"2026-03-27",{"date":693,"open":689,"high":689,"low":689,"close":689,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":689},"2026-03-26",{"date":695,"open":689,"high":689,"low":689,"close":689,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":689},"2026-03-25",{"date":697,"open":689,"high":689,"low":689,"close":689,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":689},"2026-03-24",{"date":699,"open":689,"high":689,"low":689,"close":689,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":689},"2026-03-23",{"date":701,"open":689,"high":689,"low":689,"close":689,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":689},"2026-03-20",{"date":703,"open":689,"high":689,"low":689,"close":689,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":689},"2026-03-19",{"date":705,"open":706,"high":706,"low":689,"close":689,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":689},"2026-03-18",20.86,-0.4082,-1.98,150,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":712},"2026-03-17",20.6236,{"date":714,"open":712,"high":712,"low":712,"close":712,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":712},"2026-03-16",{"date":716,"open":712,"high":712,"low":712,"close":712,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":712},"2026-03-13",{"date":718,"open":712,"high":712,"low":712,"close":712,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":712},"2026-03-12",{"date":720,"open":712,"high":712,"low":712,"close":712,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":712},"2026-03-11",{"date":722,"open":712,"high":712,"low":712,"close":712,"change":723,"percent_change":118,"volume":724,"transactions":9,"vwap":712},"2026-03-10",0.184,50,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-03-09",20.4396,-0.337,-1.62,7,{"date":732,"open":421,"high":421,"low":421,"close":421,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":421},"2026-03-06",{"date":734,"open":421,"high":421,"low":421,"close":421,"change":735,"percent_change":736,"volume":367,"transactions":9,"vwap":421},"2026-03-05",-0.2473,-1.18,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":33,"volume":742,"transactions":9,"vwap":740},"2026-03-04",20.84,21.023899,0.1218,908,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":390,"transactions":9,"vwap":745},"2026-03-03",20.9021,-0.2559,-1.21,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-03-02",21.158,-0.1049,-0.49,34,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":756},"2026-02-27",21.2629,{"date":758,"open":756,"high":756,"low":756,"close":756,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":756},"2026-02-26",{"date":760,"open":756,"high":756,"low":756,"close":756,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":756},"2026-02-25",{"date":762,"open":763,"high":756,"low":763,"close":756,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":756},"2026-02-24",21.2201,0.3685,1.76,51,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":769},"2026-02-23",20.8944,{"date":771,"open":769,"high":769,"low":769,"close":769,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":769},"2026-02-20",{"date":773,"open":769,"high":769,"low":769,"close":769,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":769},"2026-02-19",{"date":775,"open":776,"high":776,"low":769,"close":769,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":769},"2026-02-18",20.98,-0.3634,-1.71,166,{"date":781,"open":608,"high":608,"low":782,"close":783,"change":784,"percent_change":505,"volume":785,"transactions":9,"vwap":783},"2026-02-17",21.11,21.2578,0.2094,547,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":788},"2026-02-13",21.048401,{"date":790,"open":411,"high":788,"low":411,"close":788,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":788},"2026-02-12",0.5534,2.7,339,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":796},"2026-02-11",20.495,{"date":798,"open":799,"high":796,"low":800,"close":796,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":796},"2026-02-10",20.36,20.3128,0.8502,4.33,515,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":806},"2026-02-09",19.6448,{"date":808,"open":806,"high":806,"low":806,"close":806,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":806},"2026-02-06",{"date":810,"open":811,"high":811,"low":806,"close":806,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":806},"2026-02-05",19.645,0.3309,1.71,154,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-02-04",19.3139,{"date":819,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-02-03",{"date":821,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-02-02",{"date":823,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-30",{"date":825,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-29",{"date":827,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-28",{"date":829,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-27",{"date":831,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-26",{"date":833,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-23",{"date":835,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-22",{"date":837,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-21",{"date":839,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-20",{"date":841,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-16",{"date":843,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-15",{"date":845,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-14",{"date":847,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-13",{"date":849,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-12",{"date":851,"open":817,"high":817,"low":817,"close":817,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":817},"2026-01-09",{"date":853,"open":854,"high":855,"low":817,"close":817,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":817},"2026-01-08",19.35,19.36,0.5004,2.66,3911,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":861},"2026-01-07",18.8135,{"date":863,"open":861,"high":861,"low":861,"close":861,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":861},"2026-01-06",{"date":865,"open":861,"high":861,"low":861,"close":861,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":861},"2026-01-05",{"date":867,"open":861,"high":861,"low":861,"close":861,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":861},"2026-01-02",{"date":869,"open":870,"high":861,"low":870,"close":861,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":861},"2025-12-31",18.81,-0.113,-0.6,337,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-30",18.9265,{"date":878,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-29",{"date":880,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-26",{"date":882,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-24",{"date":884,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-23",{"date":886,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-22",{"date":888,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-19",{"date":890,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-18",{"date":892,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-17",{"date":894,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-16",{"date":896,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-15",{"date":898,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-12",{"date":900,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-11",{"date":902,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-10",{"date":904,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-09",{"date":906,"open":876,"high":876,"low":876,"close":876,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":876},"2025-12-08",{"date":908,"open":909,"high":909,"low":876,"close":876,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":876},"2025-12-05",18.95,0.5288,2.87,235,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":915},"2025-12-04",18.3977,{"date":917,"open":915,"high":915,"low":915,"close":915,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":915},"2025-12-03",{"date":919,"open":915,"high":915,"low":915,"close":915,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":915},"2025-12-02",{"date":921,"open":915,"high":915,"low":915,"close":915,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":915},"2025-12-01",{"date":923,"open":915,"high":915,"low":915,"close":915,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":915},"2025-11-28",{"date":925,"open":915,"high":915,"low":915,"close":915,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":915},"2025-11-26",{"date":927,"open":915,"high":915,"low":915,"close":915,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":915},"2025-11-25",{"date":929,"open":915,"high":915,"low":915,"close":915,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":915},"2025-11-24",{"date":931,"open":21,"high":915,"low":21,"close":915,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":915},"2025-11-21",-0.4179,-2.22,443,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":937},"2025-11-20",18.8156,{"date":939,"open":937,"high":937,"low":937,"close":937,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":937},"2025-11-19",{"date":941,"open":937,"high":937,"low":937,"close":937,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":937},"2025-11-18",{"date":943,"open":937,"high":937,"low":937,"close":937,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":937},"2025-11-17",{"date":945,"open":937,"high":937,"low":937,"close":937,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":937},"2025-11-14",{"date":947,"open":948,"high":948,"low":937,"close":937,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":937},"2025-11-13",19.27,-0.7944,-4.05,134,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":954},"2025-11-12",19.61,{"date":956,"open":954,"high":954,"low":954,"close":954,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":954},"2025-11-11",{"date":958,"open":954,"high":954,"low":954,"close":954,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":954},"2025-11-10",{"date":960,"open":954,"high":954,"low":954,"close":954,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":954},"2025-11-07",{"date":962,"open":963,"high":964,"low":954,"close":954,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":954},"2025-11-06",19.66,19.74,-0.2254,-1.14,2484,{"date":969,"open":970,"high":971,"low":963,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2025-11-05",19.68,19.86,19.8354,-0.0492,-0.25,3315,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2025-11-04",20.1,20.11,19.8846,-0.2686,-1.33,15852,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2025-11-03",19.84,20.1532,-0.3065,-1.5,5158,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":993},"2025-10-31",20.4597,{"date":995,"open":993,"high":993,"low":993,"close":993,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":993},"2025-10-30",{"date":997,"open":993,"high":993,"low":993,"close":993,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":993},"2025-10-29",{"date":999,"open":1000,"high":1000,"low":993,"close":993,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":993},"2025-10-28",20.52,-0.2889,-1.39,210,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":494,"transactions":9,"vwap":1006},"2025-10-27",20.7486,0.9636,4.87,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1011},"2025-10-23",19.785,{"date":1013,"open":1011,"high":1011,"low":1011,"close":1011,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1011},"2025-10-22",{"date":1015,"open":1011,"high":1011,"low":1011,"close":1011,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1011},"2025-10-21",{"date":1017,"open":1011,"high":1011,"low":1011,"close":1011,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1011},"2025-10-20",{"date":1019,"open":1011,"high":1011,"low":1011,"close":1011,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1011},"2025-10-17",{"date":1021,"open":1011,"high":1011,"low":1011,"close":1011,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1011},"2025-10-16",{"date":1023,"open":1011,"high":1011,"low":1011,"close":1011,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1011},"2025-10-15",{"date":1025,"open":1011,"high":1011,"low":1011,"close":1011,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1011},"2025-10-14",{"date":1027,"open":1028,"high":1028,"low":1029,"close":1011,"change":1030,"percent_change":1002,"volume":1031,"transactions":9,"vwap":1011},"2025-10-13",19.81,19.73,-0.2791,1331,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-10-10",20.0641,{"date":1036,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-10-09",{"date":1038,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-10-08",{"date":1040,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-10-07",{"date":1042,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-10-06",{"date":1044,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-10-03",{"date":1046,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-10-02",{"date":1048,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-10-01",{"date":1050,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-09-30",{"date":1052,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-09-29",{"date":1054,"open":1034,"high":1034,"low":1034,"close":1034,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1034},"2025-09-26",{"date":1056,"open":1057,"high":1057,"low":1034,"close":1034,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1034},"2025-09-25",20.12,0.0541,0.27,161,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-24",20.01,{"date":1065,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-23",{"date":1067,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-22",{"date":1069,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-19",{"date":1071,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-18",{"date":1073,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-17",{"date":1075,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-16",{"date":1077,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-15",{"date":1079,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-12",{"date":1081,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-11",{"date":1083,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-10",{"date":1085,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-09",{"date":1087,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-08",{"date":1089,"open":1063,"high":1063,"low":1063,"close":1063,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1063},"2025-09-05",{"date":1091,"open":986,"high":1063,"low":986,"close":1063,"change":1092,"percent_change":55,"volume":1093,"transactions":9,"vwap":1063},"2025-09-04",0.09,142,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1096},"2025-09-03",19.92,{"date":1098,"open":1096,"high":1096,"low":1096,"close":1096,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1096},"2025-09-02",{"date":1100,"open":1096,"high":1096,"low":1096,"close":1096,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1096},"2025-08-29",{"date":1102,"open":1103,"high":1096,"low":1103,"close":1096,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1096},"2025-08-28",19.79,1.215,6.5,103,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-27",18.705,{"date":1111,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-26",{"date":1113,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-25",{"date":1115,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-22",{"date":1117,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-21",{"date":1119,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-20",{"date":1121,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-19",{"date":1123,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-18",{"date":1125,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-15",{"date":1127,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-14",{"date":1129,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-13",{"date":1131,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-12",{"date":1133,"open":1109,"high":1109,"low":1109,"close":1109,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1109},"2025-08-11",{"date":1135,"open":1136,"high":1136,"low":1109,"close":1109,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1109},"2025-08-08",18.8,-0.1474,-0.78,178,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":974,"volume":1145,"transactions":9,"vwap":1143},"2025-08-07",18.83,18.8524,-0.0476,318,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2025-08-06",18.955,18.9,-0.12,-0.63,300,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1106,"transactions":9,"vwap":1156},"2025-08-05",18.84,19.02,0.1478,0.78,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1161},"2025-08-04",18.8722,{"date":1163,"open":1161,"high":1161,"low":1161,"close":1161,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1161},"2025-08-01",{"date":1165,"open":1166,"high":1161,"low":1166,"close":1161,"change":1167,"percent_change":966,"volume":1168,"transactions":9,"vwap":1161},"2025-07-31",18.86,-0.2175,608,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2025-07-30",19.01,19.089701,-0.4678,-2.39,403,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2025-07-29",19.38,19.5575,-0.0825,-0.42,140864,{"date":1184,"open":986,"high":986,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2025-07-28",19.64,-0.4641,-2.31,165,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1191},"2025-07-25",20.1041,{"date":1193,"open":1191,"high":1191,"low":1191,"close":1191,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1191},"2025-07-24",{"date":1195,"open":1191,"high":1191,"low":1191,"close":1191,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1191},"2025-07-23",{"date":1197,"open":1198,"high":1191,"low":1198,"close":1191,"change":1199,"percent_change":91,"volume":1200,"transactions":9,"vwap":1191},"2025-07-22",20.049999,0.3838,9369,{"date":1202,"open":1103,"high":1103,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2025-07-21",19.7203,0.0448,0.23,187,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2025-07-18",19.665,19.6755,-0.0553,-0.28,338,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2025-07-17",19.77,19.67,19.7308,-0.1025,-0.52,17276,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2025-07-16",19.87,19.8333,0.0752,0.38,106,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2025-07-15",19.83,19.7581,-0.3719,-1.85,182,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2025-07-14",20.059999,20.13,20.056499,0.1147,0.57,847,{"date":1245,"open":986,"high":1246,"low":986,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-07-11",20.015301,0.0153,0.08,188,{"date":1251,"open":1252,"high":1252,"low":261,"close":261,"change":1253,"percent_change":1254,"volume":1206,"transactions":9,"vwap":261},"2025-07-10",20.040001,0.1256,0.63,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2025-07-09",19.82,19.8744,0.0376,0.19,712,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":474,"volume":1267,"transactions":9,"vwap":1265},"2025-07-08",19.72,19.8368,0.1472,105,{"date":1269,"open":1270,"high":1270,"low":970,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-07-07",19.94,19.6896,-0.3058,-1.53,2458,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2025-07-03",19.9,20.026501,19.9954,0.0693,0.35,1685,{"date":1284,"open":1285,"high":1286,"low":964,"close":1286,"change":1287,"percent_change":84,"volume":1288,"transactions":9,"vwap":1286},"2025-07-02",19.76,19.9261,0.1461,370,{"date":1290,"open":1291,"high":502,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2025-07-01",19.59,19.78,0.2,1.02,5967,{"date":1297,"open":855,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1298},"2025-06-30",19.58,19.3465,0.0783,0.4,661,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1305},"2025-06-27",19.5017,{"date":1307,"open":1308,"high":1305,"low":1308,"close":1305,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1305},"2025-06-26",18.98,0.2417,1.25,406,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-06-25",19.33,19.52,19.26,-0.59,-2.97,1605,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1322},"2025-06-24",19.85,{"date":1324,"open":1325,"high":1322,"low":1325,"close":1322,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1322},"2025-06-23",19.8,0.3119,1.6,600,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1331},"2025-06-20",19.5381,{"date":1333,"open":1331,"high":1331,"low":1331,"close":1331,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1331},"2025-06-18",{"date":1335,"open":1298,"high":1336,"low":1337,"close":1331,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2025-06-17",19.591,19.48,0.0481,0.25,696,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1343},"2025-06-16",19.49,{"date":1345,"open":1346,"high":1343,"low":1346,"close":1343,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1343},"2025-06-13",19.23,-0.2553,-1.29,193,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-06-12",19.754,19.7453,0.1284,0.65,145,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1359},"2025-06-11",19.6169,{"date":1361,"open":1359,"high":1359,"low":1359,"close":1359,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1359},"2025-06-10",{"date":1363,"open":1364,"high":1365,"low":1364,"close":1359,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1359},"2025-06-09",19.6,19.6182,0.341,1.77,836,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1371},"2025-06-06",19.2759,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1371,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1371},"2025-06-05",19.255,19.3282,0.0059,0.03,707,{"date":1380,"open":1381,"high":948,"low":1381,"close":948,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":948},"2025-06-04",19.24,-0.0517,-0.27,507,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-06-03",19.32,19.3217,0.0606,0.31,113,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-06-02",19.165,19.2611,-0.0189,-0.1,317,{"date":1400,"open":1346,"high":683,"low":1346,"close":683,"change":1401,"percent_change":-6,"volume":1402,"transactions":9,"vwap":683},"2025-05-30",-0.0009,658,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-05-29",19.14,19.2875,19.2809,0.1362,0.71,1405,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1413},"2025-05-28",19.1447,{"date":1415,"open":1166,"high":1413,"low":1166,"close":1413,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1413},"2025-05-27",0.4439,2.37,204,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1424,"percent_change":1181,"volume":1425,"transactions":9,"vwap":1422},"2025-05-23",18.67,18.7008,18.57,-0.0792,1626,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1428},"2025-05-22",18.78,{"date":1430,"open":1431,"high":1432,"low":1428,"close":1428,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1428},"2025-05-21",19.1,19.1001,-0.565,-2.92,411,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-05-20",19.42,19.4201,19.345,-0.2397,-1.22,1716,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1446},"2025-05-19",19.5847,{"date":1448,"open":1315,"high":1446,"low":1315,"close":1446,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1446},"2025-05-16",0.2172,1.12,378,{"date":1453,"open":1381,"high":1454,"low":1381,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-05-15",19.3675,0.2708,1.42,7130,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":747,"volume":1464,"transactions":9,"vwap":1462},"2025-05-14",19.11,19.07,19.096701,-0.2336,2026,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-05-13",19.315,19.39,19.3303,-0.1798,-0.92,1148,{"date":1474,"open":1315,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-05-12",19.5585,19.475,19.5101,0.4601,2.42,1767,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1483},"2025-05-09",19.049999,{"date":1485,"open":1460,"high":1486,"low":1308,"close":1483,"change":1487,"percent_change":1248,"volume":1488,"transactions":9,"vwap":1483},"2025-05-08",19.13,0.0147,11427,{"date":1490,"open":1460,"high":1491,"low":1171,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-05-07",19.15,19.035299,0.024,0.13,970,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-05-06",18.945,19.059999,19.011299,-0.1087,-0.57,1076,{"date":1505,"open":1460,"high":1346,"low":1460,"close":1506,"change":553,"percent_change":118,"volume":1507,"transactions":9,"vwap":1506},"2025-05-05",19.12,8529,{"date":1509,"open":909,"high":909,"low":909,"close":909,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":909},"2025-05-02",{"date":1511,"open":1512,"high":909,"low":1513,"close":909,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":909},"2025-05-01",18.89,18.85,0.1201,0.64,3663,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-04-30",18.5,18.8299,0.1099,0.59,1172,{"date":1525,"open":1526,"high":1527,"low":1421,"close":1526,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1526},"2025-04-29",18.72,18.79,-0.13,-0.69,3393,{"date":1532,"open":1533,"high":1513,"low":1534,"close":1513,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1513},"2025-04-28",18.63,18.61,-0.2035,-1.07,7104,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1540},"2025-04-25",19.053499,{"date":1542,"open":909,"high":1540,"low":1543,"close":1540,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1540},"2025-04-24",18.92,0.0835,0.44,30033,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-04-23",18.96,18.97,-0.03,-0.16,587,{"date":1555,"open":196,"high":196,"low":1556,"close":196,"change":497,"percent_change":1557,"volume":1558,"transactions":9,"vwap":196},"2025-04-22",18.9999,1.55,234,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-04-21",18.56,18.71,-0.24,-1.27,281,{"date":1567,"open":909,"high":909,"low":1568,"close":909,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":909},"2025-04-17",18.94,0.215,1.15,384,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-04-16",18.835,18.65,18.735,0.0125,0.07,468,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1582},"2025-04-15",18.7225,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1582,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1582},"2025-04-14",18.66,18.74,0.2825,1.53,26563,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-04-11",17.94,18.44,-0.3488,-1.86,206,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1599},"2025-04-10",18.7888,{"date":1601,"open":174,"high":1599,"low":174,"close":1599,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1599},"2025-04-09",1.1003,6.22,567,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-04-08",18.0616,17.61,17.6885,-0.5187,-2.85,778,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-04-07",18.22,18.2201,18.2072,-0.5644,-3.01,457,{"date":1622,"open":870,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-04-04",18.8101,18.7716,-0.7013,-3.6,334,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-04-03",19.65,19.6501,19.4729,-0.8683,-4.27,1938,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":33,"volume":1642,"transactions":9,"vwap":1639},"2025-04-02",20.3,20.3412,20.29,0.117,1343,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-04-01",20.08,20.2242,0.0222,0.11,170,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-03-31",20.2,20.202,0.1248,0.62,298,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":1551,"volume":1662,"transactions":9,"vwap":1660},"2025-03-28",19.924,20.0772,-0.0061,4700,{"date":1664,"open":1665,"high":1638,"low":1238,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-03-27",20.154,20.0833,-0.0917,-0.45,5578,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-03-26",20.14,20.175,0.085,0.42,723,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":736,"volume":1682,"transactions":9,"vwap":1680},"2025-03-25",20.195,20.09,-0.2403,1339,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-03-24",20.22,20.3303,-0.0397,-0.19,471,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1692},"2025-03-21",20.37,{"date":178,"open":1692,"high":1692,"low":1692,"close":1692,"change":494,"percent_change":494,"volume":494,"transactions":9,"vwap":1692}]