[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRVH":3,"homepage-market-summary":27,"stock-historical-IRVH":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IRVH","2026-10-02",{"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},"Global X Interest Rate Volatility & Inflation Hedge ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8833,0.9,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.3877,18.43,-0.0423,-0.23,18.9779,21.15,18.37,446.333354688,0.6,1043,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":14,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":14,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},21.48,548,199983.338672,-12.71,"2025-04-22",[178,181,188,196,204,212,219,228,235,241,247,251,259,267,273,281,288,296,303,309,314,320,326,333,342,353,359,365,375,382,388,397,404,408,413,419,424,427,432,436,440,445,449,453,459,466,473,478,483,488,493,499,504,510,515,520,525,530,536,540,546,549,553,557,562,568,572,578,582,585,587,590,592,594,597,601,605,608,612,619,623,627,632,635,639,644,647,650,653,657,660,665,670,676,679,684,687,692,697,700,706,709,713,716,720,725,730,736,740,744,747,751,754,757,760,763,766,771,774,778,782,784,788,790,792,795,797,802,807,812,819,823,827,831,835,839,841,847,851,854,859,864,868,871,876,880,884,887,891,896,899,903,907,911,914,918,920,923,928,931,936,938,944,949,955,957,961,965,969,976,982,985,988,991,994,997,1002,1007,1012,1016,1019,1021,1023,1029,1032,1034,1037,1039,1042,1045,1048,1053,1057,1060,1063,1067,1071,1075,1078,1081,1084,1087,1092,1096,1099,1103,1107,1109,1114,1117,1120,1125,1129,1134,1137,1140,1143,1146,1149,1152,1154,1156,1159,1162,1164,1167,1171,1176,1181,1183,1186,1189,1191,1195,1198,1201,1204,1207,1210,1213,1216,1220,1223,1227,1233,1237,1239,1243,1247,1249,1255,1258,1261,1265,1269,1275,1280,1284,1289,1293,1295,1298,1302,1305,1308,1312,1315,1319,1322,1327,1330,1334,1341,1346,1350,1355,1361,1367,1370,1373,1375,1377,1380,1382,1384,1386,1389,1393,1396,1399,1401,1404,1406,1408,1411,1414,1418,1420,1423,1426,1428,1430,1433,1437,1442,1444,1448,1451,1453,1456,1459,1461,1464,1466,1468,1471,1473,1476,1478,1480,1482,1485,1489,1496,1499,1503,1508,1510,1513,1517,1519,1522,1526,1531,1533,1535,1537,1539,1542,1546,1550,1553,1557,1561,1563,1566,1570,1574,1576,1580,1585,1588,1590,1594,1598,1603,1608,1613,1617,1621,1627,1631,1633,1635,1637],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},13,18.4367,{"date":182,"open":23,"high":18,"low":23,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0057,0.03,198.9779,16,18.391,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",18.4243,-0.0157,-0.09,11.9779,11,18.4531,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",18.41,18.44,0,120.9779,12,18.4136,{"date":205,"open":199,"high":206,"low":199,"close":199,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",18.4499,-0.08,-0.43,549.9779,19,18.4465,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":103,"percent_change":216,"volume":217,"transactions":179,"vwap":218},"2026-09-25",18.47,18.52,0.33,113.0309,18.4725,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",18.4807,18.46,-0.06,-0.32,364.9779,15,18.4872,{"date":229,"open":215,"high":215,"low":215,"close":215,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",-0.1479,-0.79,16.9779,14,18.5737,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":192,"volume":239,"transactions":194,"vwap":240},"2026-09-22",18.6679,-0.0171,25.9779,18.6693,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":148,"volume":245,"transactions":233,"vwap":246},"2026-09-21",18.685,0.065,113.9779,18.6694,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":207,"percent_change":208,"volume":193,"transactions":194,"vwap":250},"2026-09-18",18.62,18.6356,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-17",18.7,0.0477,0.26,10.9779,10,18.6808,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":233,"vwap":266},"2026-09-16",18.73,18.6523,-0.0727,-0.39,195.9779,18.7161,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":207,"volume":271,"transactions":194,"vwap":272},"2026-09-15",18.725,-0.015,20.9779,18.7215,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":202,"vwap":280},"2026-09-14",18.755,18.74,-0.035,-0.19,251.9779,18.7544,{"date":282,"open":276,"high":283,"low":276,"close":283,"change":284,"percent_change":20,"volume":285,"transactions":286,"vwap":287},"2026-09-11",18.775,-0.0436,1036.9779,22,18.7553,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":202,"vwap":295},"2026-09-10",18.83,18.8186,-0.0964,-0.51,129.9779,18.8303,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":202,"vwap":302},"2026-09-09",18.915,-0.04,-0.21,15.9779,18.9352,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":21,"transactions":179,"vwap":308},"2026-09-08",18.955,-0.005,-0.03,18.9576,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":306,"percent_change":307,"volume":312,"transactions":179,"vwap":313},"2026-09-04",18.96,23.5049,18.9478,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":301,"transactions":179,"vwap":319},"2026-09-03",18.965,0.035,0.18,18.9832,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":256,"transactions":257,"vwap":325},"2026-09-02",18.93,0.01,0.05,18.9382,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":194,"vwap":332},"2026-09-01",18.92,-0.0714,-0.38,12.9779,18.9207,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-31",18.99,18.9914,-0.0236,-0.12,680.9779,41,18.991,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-28",19.08,19.1049,19.01,19.015,-0.16,-0.83,3920.7809,61,19.0573,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":200,"percent_change":200,"volume":357,"transactions":210,"vwap":358},"2026-08-27",19.19,19.175,205.6884,19.1923,{"date":360,"open":356,"high":356,"low":356,"close":356,"change":361,"percent_change":362,"volume":363,"transactions":186,"vwap":364},"2026-08-26",-0.02,-0.1,42.9779,19.177,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-25",19.16,19.195,19.1,0.04,0.21,4808.1859,49,19.1202,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":194,"vwap":381},"2026-08-24",19.155,0.025,0.13,35.9779,19.1535,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":223,"percent_change":385,"volume":386,"transactions":194,"vwap":387},"2026-08-21",19.13,-0.31,11.4999,19.1458,{"date":389,"open":390,"high":391,"low":390,"close":355,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-20",19.15,19.25,0.0199,0.1,2688.6869,43,19.2154,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":202,"vwap":403},"2026-08-19",19.1701,0.0551,0.29,13.9779,19.1774,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":378,"percent_change":379,"volume":193,"transactions":257,"vwap":407},"2026-08-18",19.115,19.0926,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":200,"percent_change":200,"volume":411,"transactions":179,"vwap":412},"2026-08-17",19.09,14.9779,19.105,{"date":414,"open":410,"high":410,"low":410,"close":410,"change":415,"percent_change":416,"volume":417,"transactions":179,"vwap":418},"2026-08-14",-0.055,-0.29,13.2429,19.1014,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":21,"transactions":179,"vwap":387},"2026-08-13",19.145,0.045,0.24,{"date":425,"open":369,"high":369,"low":369,"close":369,"change":323,"percent_change":324,"volume":411,"transactions":202,"vwap":426},"2026-08-12",19.1138,{"date":428,"open":410,"high":410,"low":410,"close":410,"change":429,"percent_change":184,"volume":430,"transactions":226,"vwap":431},"2026-08-11",0.005,21.9779,19.0959,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":270,"percent_change":207,"volume":301,"transactions":233,"vwap":435},"2026-08-10",19.085,19.0953,{"date":437,"open":369,"high":369,"low":369,"close":369,"change":200,"percent_change":200,"volume":438,"transactions":179,"vwap":439},"2026-08-07",117.9779,19.0999,{"date":441,"open":369,"high":369,"low":369,"close":369,"change":306,"percent_change":307,"volume":442,"transactions":443,"vwap":444},"2026-08-06",133.291457,18,19.0766,{"date":446,"open":412,"high":412,"low":412,"close":412,"change":306,"percent_change":307,"volume":447,"transactions":233,"vwap":448},"2026-08-05",21.0289,19.1054,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":317,"percent_change":318,"volume":331,"transactions":194,"vwap":452},"2026-08-04",19.11,19.1214,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":301,"transactions":194,"vwap":458},"2026-08-03",19.075,-0.0858,-0.45,19.0808,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":443,"vwap":465},"2026-07-31",19.1608,-0.0208,-0.11,39.9779,19.1368,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":179,"vwap":472},"2026-07-30",19.1816,0.0166,0.09,57.9779,19.1825,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":378,"percent_change":379,"volume":476,"transactions":210,"vwap":477},"2026-07-29",19.165,37.569718,19.1499,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":370,"percent_change":371,"volume":481,"transactions":226,"vwap":482},"2026-07-28",19.14,16.251384,19.1328,{"date":484,"open":369,"high":369,"low":369,"close":369,"change":108,"percent_change":485,"volume":486,"transactions":179,"vwap":487},"2026-07-27",-0.05,13.236695,19.1125,{"date":489,"open":451,"high":451,"low":451,"close":451,"change":490,"percent_change":491,"volume":301,"transactions":194,"vwap":492},"2026-07-24",-0.0261,-0.14,19.1157,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":20,"volume":497,"transactions":194,"vwap":498},"2026-07-23",19.1361,-0.0439,11.663582,19.1309,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":361,"percent_change":362,"volume":502,"transactions":179,"vwap":503},"2026-07-22",19.18,16.0299,19.1984,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":430,"transactions":226,"vwap":509},"2026-07-21",19.2,-0.025,-0.13,19.1983,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":20,"volume":430,"transactions":202,"vwap":514},"2026-07-20",19.225,-0.045,19.24,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":103,"percent_change":518,"volume":256,"transactions":257,"vwap":519},"2026-07-17",19.27,0.31,19.2589,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":200,"percent_change":200,"volume":523,"transactions":233,"vwap":524},"2026-07-16",19.21,65.9779,19.2267,{"date":526,"open":522,"high":522,"low":522,"close":522,"change":527,"percent_change":528,"volume":331,"transactions":194,"vwap":529},"2026-07-15",0.07,0.37,19.2087,{"date":531,"open":480,"high":480,"low":480,"close":480,"change":532,"percent_change":533,"volume":534,"transactions":179,"vwap":535},"2026-07-14",-0.07,-0.36,13.441636,19.1334,{"date":537,"open":506,"high":522,"low":506,"close":522,"change":507,"percent_change":508,"volume":538,"transactions":233,"vwap":539},"2026-07-13",112.1329,19.2021,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-07-10",19.235,0.015,0.08,100,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":361,"percent_change":362,"volume":545,"transactions":9,"vwap":548},"2026-07-09",19.22,{"date":550,"open":514,"high":514,"low":514,"close":514,"change":551,"percent_change":552,"volume":545,"transactions":9,"vwap":514},"2026-07-08",-0.029,-0.15,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":223,"volume":545,"transactions":9,"vwap":555},"2026-07-07",19.269,-0.011,{"date":558,"open":514,"high":559,"low":560,"close":559,"change":108,"percent_change":485,"volume":561,"transactions":9,"vwap":559},"2026-07-06",19.28,19.23,1500,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":401,"volume":567,"transactions":9,"vwap":565},"2026-07-02",19.26,19.29,0.055,2300,{"date":569,"open":542,"high":542,"low":542,"close":542,"change":570,"percent_change":571,"volume":545,"transactions":9,"vwap":542},"2026-07-01",-0.125,-0.65,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":532,"percent_change":533,"volume":577,"transactions":9,"vwap":576},"2026-06-30",19.37,19.38,19.36,300,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":393,"volume":545,"transactions":9,"vwap":580},"2026-06-29",19.43,0.02,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":324,"percent_change":255,"volume":545,"transactions":9,"vwap":584},"2026-06-26",19.41,{"date":586,"open":576,"high":576,"low":576,"close":576,"change":324,"percent_change":255,"volume":545,"transactions":9,"vwap":576},"2026-06-25",{"date":588,"open":589,"high":589,"low":589,"close":589,"change":103,"percent_change":518,"volume":545,"transactions":9,"vwap":589},"2026-06-24",19.31,{"date":591,"open":391,"high":391,"low":391,"close":391,"change":307,"percent_change":348,"volume":545,"transactions":9,"vwap":391},"2026-06-23",{"date":593,"open":559,"high":559,"low":559,"close":559,"change":532,"percent_change":533,"volume":545,"transactions":9,"vwap":559},"2026-06-22",{"date":595,"open":596,"high":596,"low":596,"close":596,"change":370,"percent_change":371,"volume":545,"transactions":9,"vwap":596},"2026-06-18",19.35,{"date":598,"open":589,"high":589,"low":589,"close":589,"change":599,"percent_change":600,"volume":545,"transactions":9,"vwap":589},"2026-06-17",-0.143,-0.74,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":527,"volume":545,"transactions":9,"vwap":603},"2026-06-16",19.453,0.013,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":323,"percent_change":324,"volume":545,"transactions":9,"vwap":607},"2026-06-15",19.44,{"date":609,"open":610,"high":580,"low":576,"close":580,"change":543,"percent_change":544,"volume":611,"transactions":9,"vwap":580},"2026-06-12",19.42,400,{"date":613,"open":580,"high":614,"low":615,"close":616,"change":617,"percent_change":527,"volume":618,"transactions":9,"vwap":616},"2026-06-11",19.46,19.395,19.415,0.014,3400,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":485,"volume":545,"transactions":9,"vwap":621},"2026-06-10",19.401,-0.009,{"date":624,"open":584,"high":584,"low":584,"close":584,"change":625,"percent_change":626,"volume":545,"transactions":9,"vwap":584},"2026-06-09",0.031,0.16,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":545,"transactions":9,"vwap":629},"2026-06-08",19.379,-0.086,-0.44,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":507,"percent_change":508,"volume":545,"transactions":9,"vwap":634},"2026-06-05",19.465,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":277,"percent_change":638,"volume":545,"transactions":9,"vwap":637},"2026-06-04",19.49,-0.18,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":277,"percent_change":638,"volume":643,"transactions":9,"vwap":642},"2026-06-03",19.52,19.525,200,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":307,"percent_change":552,"volume":545,"transactions":9,"vwap":646},"2026-06-02",19.56,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":223,"percent_change":385,"volume":545,"transactions":9,"vwap":649},"2026-06-01",19.59,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":323,"percent_change":324,"volume":545,"transactions":9,"vwap":652},"2026-05-29",19.65,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":323,"percent_change":324,"volume":577,"transactions":9,"vwap":656},"2026-05-28",19.63,19.64,{"date":658,"open":655,"high":655,"low":655,"close":655,"change":566,"percent_change":659,"volume":545,"transactions":9,"vwap":655},"2026-05-27",0.28,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":108,"percent_change":485,"volume":611,"transactions":9,"vwap":663},"2026-05-26",19.565,19.575,19.55,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":278,"volume":545,"transactions":9,"vwap":668},"2026-05-22",19.58,19.585,-0.038,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":611,"transactions":9,"vwap":673},"2026-05-21",19.62,19.623,0.023,0.12,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":306,"percent_change":307,"volume":545,"transactions":9,"vwap":678},"2026-05-20",19.6,{"date":680,"open":681,"high":681,"low":678,"close":682,"change":299,"percent_change":683,"volume":170,"transactions":9,"vwap":682},"2026-05-19",19.61,19.605,-0.2,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":108,"percent_change":485,"volume":545,"transactions":9,"vwap":686},"2026-05-18",19.645,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":545,"transactions":9,"vwap":689},"2026-05-15",19.655,-0.054,-0.27,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":348,"volume":545,"transactions":9,"vwap":695},"2026-05-14",19.73,19.709,-0.031,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":270,"percent_change":207,"volume":545,"transactions":9,"vwap":699},"2026-05-13",19.74,{"date":701,"open":702,"high":703,"low":694,"close":703,"change":223,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-05-12",19.75,19.755,-0.3,1300,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":270,"percent_change":207,"volume":545,"transactions":9,"vwap":708},"2026-05-11",19.815,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":370,"percent_change":712,"volume":545,"transactions":9,"vwap":711},"2026-05-08",19.83,0.2,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":715},"2026-05-07",19.79,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":277,"percent_change":638,"volume":643,"transactions":9,"vwap":719},"2026-05-06",19.76,19.775,{"date":721,"open":722,"high":723,"low":715,"close":722,"change":485,"percent_change":724,"volume":705,"transactions":9,"vwap":722},"2026-05-05",19.81,19.825,-0.25,{"date":726,"open":727,"high":728,"low":711,"close":728,"change":270,"percent_change":207,"volume":729,"transactions":9,"vwap":728},"2026-05-04",19.85,19.86,1700,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":545,"transactions":9,"vwap":733},"2026-05-01",19.88,19.875,0.033,0.17,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":691,"volume":545,"transactions":9,"vwap":738},"2026-04-30",19.842,-0.053,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":532,"percent_change":743,"volume":545,"transactions":9,"vwap":742},"2026-04-29",19.895,-0.35,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":361,"percent_change":362,"volume":545,"transactions":9,"vwap":746},"2026-04-28",19.965,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":103,"percent_change":750,"volume":545,"transactions":9,"vwap":749},"2026-04-27",19.985,0.3,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":753},"2026-04-24",19.925,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":323,"percent_change":324,"volume":545,"transactions":9,"vwap":756},"2026-04-23",19.91,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":485,"percent_change":724,"volume":545,"transactions":9,"vwap":759},"2026-04-22",19.9,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":485,"percent_change":724,"volume":545,"transactions":9,"vwap":762},"2026-04-21",19.95,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":103,"percent_change":750,"volume":545,"transactions":9,"vwap":765},"2026-04-20",20,{"date":767,"open":768,"high":769,"low":756,"close":769,"change":103,"percent_change":750,"volume":770,"transactions":9,"vwap":769},"2026-04-17",19.92,19.94,900,{"date":772,"open":732,"high":732,"low":732,"close":732,"change":415,"percent_change":773,"volume":545,"transactions":9,"vwap":732},"2026-04-16",-0.28,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":423,"volume":545,"transactions":9,"vwap":776},"2026-04-15",19.935,0.047,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":278,"volume":643,"transactions":9,"vwap":780},"2026-04-14",19.888,-0.037,{"date":783,"open":753,"high":753,"low":753,"close":753,"change":317,"percent_change":318,"volume":545,"transactions":9,"vwap":753},"2026-04-13",{"date":785,"open":786,"high":786,"low":786,"close":786,"change":184,"percent_change":787,"volume":545,"transactions":9,"vwap":786},"2026-04-10",19.89,0.15,{"date":789,"open":728,"high":728,"low":728,"close":728,"change":270,"percent_change":207,"volume":545,"transactions":9,"vwap":728},"2026-04-09",{"date":791,"open":733,"high":733,"low":733,"close":733,"change":108,"percent_change":485,"volume":545,"transactions":9,"vwap":733},"2026-04-08",{"date":793,"open":794,"high":794,"low":794,"close":794,"change":306,"percent_change":307,"volume":545,"transactions":9,"vwap":794},"2026-04-07",19.885,{"date":796,"open":728,"high":786,"low":728,"close":786,"change":270,"percent_change":207,"volume":170,"transactions":9,"vwap":786},"2026-04-06",{"date":798,"open":768,"high":768,"low":799,"close":799,"change":800,"percent_change":801,"volume":545,"transactions":9,"vwap":799},"2026-04-02",19.905,0.085,0.43,{"date":803,"open":711,"high":711,"low":804,"close":804,"change":805,"percent_change":806,"volume":643,"transactions":9,"vwap":804},"2026-04-01",19.82,-0.149,-0.75,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":324,"volume":770,"transactions":9,"vwap":810},"2026-03-31",20.01,19.969,0.009,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-03-30",19.99,19.96,0.195,0.99,800,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":224,"volume":545,"transactions":9,"vwap":821},"2026-03-27",19.765,-0.063,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":370,"volume":545,"transactions":9,"vwap":825},"2026-03-26",19.828,0.008,{"date":828,"open":804,"high":804,"low":804,"close":804,"change":829,"percent_change":830,"volume":545,"transactions":9,"vwap":804},"2026-03-25",-0.065,-0.33,{"date":832,"open":756,"high":768,"low":794,"close":794,"change":833,"percent_change":532,"volume":834,"transactions":9,"vwap":794},"2026-03-24",-0.014,500,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":307,"volume":545,"transactions":9,"vwap":837},"2026-03-23",19.899,-0.006,{"date":840,"open":799,"high":799,"low":799,"close":799,"change":508,"percent_change":571,"volume":545,"transactions":9,"vwap":799},"2026-03-20",{"date":842,"open":290,"high":843,"low":290,"close":844,"change":845,"percent_change":846,"volume":577,"transactions":9,"vwap":844},"2026-03-19",20.040001,20.035,-0.105,-0.52,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":270,"percent_change":532,"volume":545,"transactions":9,"vwap":850},"2026-03-18",20.18,20.14,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":544,"percent_change":123,"volume":545,"transactions":9,"vwap":853},"2026-03-17",20.155,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":545,"transactions":9,"vwap":856},"2026-03-16",20.075001,0.095,0.48,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":545,"transactions":9,"vwap":861},"2026-03-13",19.98,-0.185,-0.92,{"date":865,"open":850,"high":866,"low":867,"close":866,"change":361,"percent_change":362,"volume":170,"transactions":9,"vwap":866},"2026-03-12",20.165,20.135,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":103,"percent_change":750,"volume":545,"transactions":9,"vwap":870},"2026-03-11",20.185,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":545,"transactions":9,"vwap":873},"2026-03-10",20.125,-0.159,-0.78,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":801,"volume":545,"transactions":9,"vwap":878},"2026-03-09",20.284,0.087,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":103,"volume":545,"transactions":9,"vwap":882},"2026-03-06",20.197,0.012,{"date":885,"open":886,"high":870,"low":886,"close":870,"change":306,"percent_change":361,"volume":643,"transactions":9,"vwap":870},"2026-03-05",20.13,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":463,"percent_change":890,"volume":545,"transactions":9,"vwap":889},"2026-03-04",20.19,-0.54,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":545,"transactions":9,"vwap":893},"2026-03-03",20.3,-0.075,-0.37,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":829,"percent_change":224,"volume":545,"transactions":9,"vwap":898},"2026-03-02",20.375,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":544,"percent_change":902,"volume":545,"transactions":9,"vwap":901},"2026-02-27",20.44,0.39,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":544,"volume":545,"transactions":9,"vwap":905},"2026-02-26",20.36,0.017,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":20,"volume":545,"transactions":9,"vwap":909},"2026-02-25",20.343,-0.047,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":108,"percent_change":485,"volume":545,"transactions":9,"vwap":913},"2026-02-24",20.39,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":370,"percent_change":712,"volume":545,"transactions":9,"vwap":917},"2026-02-23",20.37,20.4,{"date":919,"open":905,"high":905,"low":905,"close":905,"change":829,"percent_change":224,"volume":545,"transactions":9,"vwap":905},"2026-02-20",{"date":921,"open":922,"high":922,"low":922,"close":922,"change":184,"percent_change":787,"volume":545,"transactions":9,"vwap":922},"2026-02-19",20.425,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":545,"transactions":9,"vwap":925},"2026-02-18",20.395,-0.085,-0.42,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":317,"percent_change":735,"volume":545,"transactions":9,"vwap":930},"2026-02-17",20.48,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":200,"percent_change":200,"volume":935,"transactions":9,"vwap":934},"2026-02-13",20.42,20.445,1400,{"date":937,"open":934,"high":934,"low":934,"close":934,"change":317,"percent_change":735,"volume":545,"transactions":9,"vwap":934},"2026-02-12",{"date":939,"open":940,"high":941,"low":942,"close":942,"change":192,"percent_change":631,"volume":943,"transactions":9,"vwap":942},"2026-02-11",20.455,20.46,20.41,1600,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":527,"percent_change":948,"volume":705,"transactions":9,"vwap":947},"2026-02-10",20.505,20.5,0.34,{"date":950,"open":913,"high":951,"low":952,"close":953,"change":429,"percent_change":581,"volume":954,"transactions":9,"vwap":953},"2026-02-09",20.45,20.38,20.43,8900,{"date":956,"open":922,"high":922,"low":922,"close":922,"change":378,"percent_change":675,"volume":545,"transactions":9,"vwap":922},"2026-02-06",{"date":958,"open":916,"high":917,"low":916,"close":917,"change":959,"percent_change":960,"volume":705,"transactions":9,"vwap":917},"2026-02-05",0.125,0.62,{"date":962,"open":963,"high":878,"low":963,"close":964,"change":415,"percent_change":691,"volume":611,"transactions":9,"vwap":964},"2026-02-04",20.27,20.275,{"date":966,"open":893,"high":967,"low":893,"close":967,"change":317,"percent_change":735,"volume":968,"transactions":9,"vwap":967},"2026-02-03",20.33,2800,{"date":970,"open":971,"high":972,"low":963,"close":973,"change":974,"percent_change":416,"volume":975,"transactions":9,"vwap":973},"2026-02-02",20.34,20.345,20.295,-0.059,8200,{"date":977,"open":971,"high":978,"low":979,"close":978,"change":980,"percent_change":-6,"volume":981,"transactions":9,"vwap":978},"2026-01-30",20.354,20.29,-0.001,1200,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":581,"percent_change":393,"volume":545,"transactions":9,"vwap":984},"2026-01-29",20.355,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":393,"percent_change":49,"volume":545,"transactions":9,"vwap":987},"2026-01-28",20.335,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":307,"percent_change":552,"volume":545,"transactions":9,"vwap":990},"2026-01-27",20.235,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":378,"percent_change":675,"volume":545,"transactions":9,"vwap":993},"2026-01-26",20.265,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":556,"percent_change":485,"volume":545,"transactions":9,"vwap":996},"2026-01-23",20.24,{"date":998,"open":993,"high":993,"low":999,"close":1000,"change":1001,"percent_change":533,"volume":611,"transactions":9,"vwap":1000},"2026-01-22",20.25,20.251,-0.074,{"date":1003,"open":893,"high":1004,"low":893,"close":1004,"change":1005,"percent_change":1006,"volume":170,"transactions":9,"vwap":1004},"2026-01-21",20.325,0.105,0.52,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":200,"percent_change":200,"volume":981,"transactions":9,"vwap":1011},"2026-01-20",20.23,20.26,20.22,{"date":1013,"open":1009,"high":1014,"low":1011,"close":1011,"change":1015,"percent_change":349,"volume":834,"transactions":9,"vwap":1011},"2026-01-16",20.237,-0.17,{"date":1017,"open":913,"high":913,"low":913,"close":913,"change":422,"percent_change":1018,"volume":545,"transactions":9,"vwap":913},"2026-01-15",0.22,{"date":1020,"open":972,"high":972,"low":972,"close":972,"change":543,"percent_change":527,"volume":545,"transactions":9,"vwap":972},"2026-01-14",{"date":1022,"open":1004,"high":971,"low":1004,"close":967,"change":543,"percent_change":527,"volume":818,"transactions":9,"vwap":967},"2026-01-13",{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":362,"percent_change":1028,"volume":818,"transactions":9,"vwap":1026},"2026-01-12",20.31,20.315,20.304,-0.49,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":378,"percent_change":675,"volume":545,"transactions":9,"vwap":1031},"2026-01-09",20.415,{"date":1033,"open":913,"high":913,"low":913,"close":913,"change":362,"percent_change":1028,"volume":770,"transactions":9,"vwap":913},"2026-01-08",{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":184,"percent_change":787,"volume":545,"transactions":9,"vwap":1036},"2026-01-07",20.49,{"date":1038,"open":951,"high":941,"low":951,"close":941,"change":306,"percent_change":361,"volume":545,"transactions":9,"vwap":941},"2026-01-06",{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":184,"percent_change":787,"volume":545,"transactions":9,"vwap":1041},"2026-01-05",20.465,{"date":1043,"open":942,"high":1044,"low":942,"close":1044,"change":277,"percent_change":1015,"volume":577,"transactions":9,"vwap":1044},"2026-01-02",20.435,{"date":1046,"open":1036,"high":1036,"low":1047,"close":1047,"change":604,"percent_change":103,"volume":643,"transactions":9,"vwap":1047},"2025-12-31",20.47,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":545,"transactions":9,"vwap":1050},"2025-12-30",20.457,-0.323,-1.55,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":800,"percent_change":1056,"volume":545,"transactions":9,"vwap":1055},"2025-12-29",20.78,0.41,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":270,"percent_change":532,"volume":545,"transactions":9,"vwap":1059},"2025-12-26",20.695,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":270,"percent_change":532,"volume":545,"transactions":9,"vwap":1062},"2025-12-24",20.71,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":833,"percent_change":532,"volume":577,"transactions":9,"vwap":1066},"2025-12-23",20.655,20.725,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":362,"volume":545,"transactions":9,"vwap":1069},"2025-12-22",20.739,-0.021,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":277,"percent_change":1015,"volume":643,"transactions":9,"vwap":1074},"2025-12-19",20.75,20.76,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":378,"percent_change":675,"volume":545,"transactions":9,"vwap":1077},"2025-12-18",20.795,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":200,"percent_change":200,"volume":545,"transactions":9,"vwap":1080},"2025-12-17",20.77,{"date":1082,"open":1080,"high":1080,"low":1080,"close":1080,"change":370,"percent_change":1083,"volume":545,"transactions":9,"vwap":1080},"2025-12-16",0.19,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":103,"percent_change":401,"volume":545,"transactions":9,"vwap":1086},"2025-12-15",20.73,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":581,"percent_change":393,"volume":1091,"transactions":9,"vwap":1090},"2025-12-12",20.665,20.67,1900,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":323,"percent_change":324,"volume":170,"transactions":9,"vwap":1095},"2025-12-11",20.68,20.65,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":277,"percent_change":1015,"volume":545,"transactions":9,"vwap":1098},"2025-12-10",20.64,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":513,"percent_change":1102,"volume":545,"transactions":9,"vwap":1101},"2025-12-09",20.675,-0.22,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":485,"percent_change":1106,"volume":545,"transactions":9,"vwap":1105},"2025-12-08",20.72,-0.24,{"date":1108,"open":1080,"high":1080,"low":1080,"close":1080,"change":910,"percent_change":20,"volume":545,"transactions":9,"vwap":1080},"2025-12-05",{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":300,"volume":1091,"transactions":9,"vwap":1112},"2025-12-04",20.82,20.817,-0.043,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":324,"percent_change":423,"volume":545,"transactions":9,"vwap":1116},"2025-12-03",20.86,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":543,"percent_change":527,"volume":545,"transactions":9,"vwap":1119},"2025-12-02",20.81,{"date":1121,"open":1122,"high":1077,"low":1122,"close":1077,"change":1123,"percent_change":571,"volume":1124,"transactions":9,"vwap":1077},"2025-12-01",20.785,-0.137,4700,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":264,"volume":545,"transactions":9,"vwap":1127},"2025-11-28",20.932,-0.083,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":545,"transactions":9,"vwap":1131},"2025-11-26",21.014999,0.075,0.36,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":223,"percent_change":416,"volume":545,"transactions":9,"vwap":1136},"2025-11-25",20.94,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":422,"percent_change":371,"volume":545,"transactions":9,"vwap":1139},"2025-11-24",21,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":393,"percent_change":858,"volume":545,"transactions":9,"vwap":1142},"2025-11-21",20.955,{"date":1144,"open":1111,"high":1145,"low":1111,"close":1145,"change":277,"percent_change":1015,"volume":643,"transactions":9,"vwap":1145},"2025-11-20",20.855,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":370,"percent_change":1083,"volume":577,"transactions":9,"vwap":1148},"2025-11-19",20.89,{"date":1150,"open":1145,"high":1145,"low":1151,"close":1151,"change":200,"percent_change":200,"volume":577,"transactions":9,"vwap":1151},"2025-11-18",20.85,{"date":1153,"open":1151,"high":1151,"low":1151,"close":1151,"change":370,"percent_change":1083,"volume":545,"transactions":9,"vwap":1151},"2025-11-17",{"date":1155,"open":1119,"high":1119,"low":1119,"close":1119,"change":323,"percent_change":324,"volume":545,"transactions":9,"vwap":1119},"2025-11-14",{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":513,"percent_change":1102,"volume":818,"transactions":9,"vwap":1158},"2025-11-13",20.8,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":108,"percent_change":485,"volume":545,"transactions":9,"vwap":1161},"2025-11-12",20.845,{"date":1163,"open":1145,"high":1145,"low":1145,"close":1145,"change":581,"percent_change":393,"volume":545,"transactions":9,"vwap":1145},"2025-11-11",{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":581,"percent_change":393,"volume":545,"transactions":9,"vwap":1166},"2025-11-10",20.835,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":659,"volume":545,"transactions":9,"vwap":1169},"2025-11-07",20.815,0.059,{"date":1172,"open":1074,"high":1080,"low":1062,"close":1173,"change":1174,"percent_change":393,"volume":1175,"transactions":9,"vwap":1173},"2025-11-06",20.756,0.021,2400,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":207,"percent_change":330,"volume":1180,"transactions":9,"vwap":1179},"2025-11-05",20.79,20.735,4800,{"date":1182,"open":1169,"high":1169,"low":1169,"close":1169,"change":581,"percent_change":393,"volume":545,"transactions":9,"vwap":1169},"2025-11-04",{"date":1184,"open":1077,"high":1077,"low":1077,"close":1077,"change":532,"percent_change":1185,"volume":545,"transactions":9,"vwap":1077},"2025-11-03",-0.34,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":422,"percent_change":1018,"volume":545,"transactions":9,"vwap":1188},"2025-10-31",20.865,{"date":1190,"open":1111,"high":1111,"low":1111,"close":1111,"change":829,"percent_change":385,"volume":545,"transactions":9,"vwap":1111},"2025-10-30",{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":491,"percent_change":1194,"volume":545,"transactions":9,"vwap":1193},"2025-10-29",20.885,-0.67,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":361,"percent_change":362,"volume":545,"transactions":9,"vwap":1197},"2025-10-28",21.025,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":507,"percent_change":338,"volume":545,"transactions":9,"vwap":1200},"2025-10-27",21.045,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":299,"percent_change":278,"volume":545,"transactions":9,"vwap":1203},"2025-10-24",21.07,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":307,"percent_change":491,"volume":545,"transactions":9,"vwap":1206},"2025-10-23",21.11,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":317,"percent_change":735,"volume":545,"transactions":9,"vwap":1209},"2025-10-22",21.14,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":581,"percent_change":470,"volume":545,"transactions":9,"vwap":1212},"2025-10-21",21.105,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":223,"percent_change":773,"volume":545,"transactions":9,"vwap":1215},"2025-10-20",21.084999,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":306,"percent_change":361,"volume":545,"transactions":9,"vwap":1219},"2025-10-17",21.143,21.145,{"date":1221,"open":22,"high":22,"low":22,"close":22,"change":1222,"percent_change":528,"volume":545,"transactions":9,"vwap":22},"2025-10-16",0.078,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":143,"volume":545,"transactions":9,"vwap":1225},"2025-10-15",21.072001,0.079,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":630,"percent_change":1232,"volume":705,"transactions":9,"vwap":1230},"2025-10-14",20.99,20.993,20.93,-0.41,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":750,"volume":545,"transactions":9,"vwap":1235},"2025-10-13",21.079,0.064,{"date":1238,"open":1229,"high":1131,"low":1229,"close":1131,"change":527,"percent_change":216,"volume":545,"transactions":9,"vwap":1131},"2025-10-10",{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":362,"percent_change":1242,"volume":545,"transactions":9,"vwap":1241},"2025-10-09",20.945,-0.48,{"date":1244,"open":1245,"high":1206,"low":1245,"close":1200,"change":470,"percent_change":801,"volume":1246,"transactions":9,"vwap":1200},"2025-10-08",21.01,7000,{"date":1248,"open":1142,"high":1142,"low":1142,"close":1142,"change":1132,"percent_change":1133,"volume":545,"transactions":9,"vwap":1142},"2025-10-07",{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":724,"volume":1254,"transactions":9,"vwap":1252},"2025-10-06",20.91,20.88,-0.052,600,{"date":1256,"open":1136,"high":1257,"low":1231,"close":1127,"change":1113,"percent_change":300,"volume":577,"transactions":9,"vwap":1127},"2025-10-03",20.948,{"date":1259,"open":1139,"high":1139,"low":1260,"close":1260,"change":317,"percent_change":735,"volume":545,"transactions":9,"vwap":1260},"2025-10-02",20.975,{"date":1262,"open":1263,"high":1136,"low":1263,"close":1136,"change":1264,"percent_change":470,"volume":643,"transactions":9,"vwap":1136},"2025-10-01",20.92,0.018,{"date":1266,"open":1263,"high":1267,"low":1263,"close":1267,"change":1128,"percent_change":1268,"volume":545,"transactions":9,"vwap":1267},"2025-09-30",20.922,-0.4,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":393,"percent_change":858,"volume":1274,"transactions":9,"vwap":1273},"2025-09-29",20.985,21.02,21.0049992,3100,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":570,"percent_change":1279,"volume":834,"transactions":9,"vwap":1278},"2025-09-26",20.917,20.905,-0.59,{"date":1281,"open":1272,"high":1282,"low":1283,"close":1282,"change":207,"percent_change":330,"volume":705,"transactions":9,"vwap":1282},"2025-09-25",21.030001,21.018999,{"date":1285,"open":1206,"high":1286,"low":1287,"close":1206,"change":270,"percent_change":532,"volume":1288,"transactions":9,"vwap":1206},"2025-09-24",21.13,21.08,4600,{"date":1290,"open":1291,"high":1286,"low":1291,"close":1292,"change":200,"percent_change":200,"volume":1254,"transactions":9,"vwap":1292},"2025-09-23",21.12,21.125,{"date":1294,"open":1292,"high":1292,"low":1292,"close":1292,"change":200,"percent_change":200,"volume":545,"transactions":9,"vwap":1292},"2025-09-22",{"date":1296,"open":1206,"high":1292,"low":1206,"close":1292,"change":1297,"percent_change":323,"volume":643,"transactions":9,"vwap":1292},"2025-09-19",0.003,{"date":1299,"open":1209,"high":1300,"low":1291,"close":1301,"change":822,"percent_change":704,"volume":1091,"transactions":9,"vwap":1301},"2025-09-18",21.2,21.122,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":581,"percent_change":470,"volume":545,"transactions":9,"vwap":1304},"2025-09-17",21.185,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":323,"percent_change":324,"volume":545,"transactions":9,"vwap":1307},"2025-09-16",21.165,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":184,"percent_change":1311,"volume":545,"transactions":9,"vwap":1310},"2025-09-15",21.155,0.14,{"date":1313,"open":1292,"high":1292,"low":1292,"close":1292,"change":1314,"percent_change":457,"volume":545,"transactions":9,"vwap":1292},"2025-09-12",-0.095,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":415,"percent_change":1318,"volume":545,"transactions":9,"vwap":1317},"2025-09-11",21.22,-0.26,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":306,"percent_change":361,"volume":545,"transactions":9,"vwap":1321},"2025-09-10",21.275,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1324,"change":1326,"percent_change":890,"volume":577,"transactions":9,"vwap":1324},"2025-09-09",21.28,21.281,-0.115,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":429,"percent_change":581,"volume":545,"transactions":9,"vwap":1329},"2025-09-08",21.395,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":244,"percent_change":750,"volume":643,"transactions":9,"vwap":1333},"2025-09-05",21.38,21.39,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":108,"volume":981,"transactions":9,"vwap":1339},"2025-09-04",21.32,21.35,21.31,21.325,-0.002,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":787,"volume":577,"transactions":9,"vwap":1344},"2025-09-03",21.36,21.327,0.032,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1001,"percent_change":743,"volume":643,"transactions":9,"vwap":1349},"2025-09-02",21.3,21.295,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":533,"volume":577,"transactions":9,"vwap":1353},"2025-08-29",21.37,21.369,-0.078,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":980,"percent_change":-6,"volume":1360,"transactions":9,"vwap":1359},"2025-08-28",21.462,21.47,21.447,700,{"date":1362,"open":1333,"high":1363,"low":1333,"close":1364,"change":1365,"percent_change":1366,"volume":943,"transactions":9,"vwap":1364},"2025-08-27",21.45,21.448,0.113,0.53,{"date":1368,"open":1348,"high":1369,"low":1348,"close":1369,"change":566,"percent_change":255,"volume":643,"transactions":9,"vwap":1369},"2025-08-26",21.335,{"date":1371,"open":1324,"high":1324,"low":1324,"close":1324,"change":959,"percent_change":1372,"volume":545,"transactions":9,"vwap":1324},"2025-08-25",0.59,{"date":1374,"open":1310,"high":1310,"low":1310,"close":1310,"change":324,"percent_change":423,"volume":545,"transactions":9,"vwap":1310},"2025-08-22",{"date":1376,"open":1287,"high":1212,"low":1287,"close":1212,"change":324,"percent_change":423,"volume":643,"transactions":9,"vwap":1212},"2025-08-21",{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":507,"percent_change":338,"volume":545,"transactions":9,"vwap":1379},"2025-08-20",21.055,{"date":1381,"open":1287,"high":1287,"low":1287,"close":1287,"change":378,"percent_change":675,"volume":545,"transactions":9,"vwap":1287},"2025-08-19",{"date":1383,"open":1379,"high":1379,"low":1379,"close":1379,"change":323,"percent_change":324,"volume":545,"transactions":9,"vwap":1379},"2025-08-18",{"date":1385,"open":1200,"high":1200,"low":1200,"close":1200,"change":361,"percent_change":192,"volume":545,"transactions":9,"vwap":1200},"2025-08-15",{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":532,"percent_change":830,"volume":545,"transactions":9,"vwap":1388},"2025-08-14",21.065001,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1311,"percent_change":1392,"volume":545,"transactions":9,"vwap":1391},"2025-08-13",21.135,0.67,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":513,"percent_change":300,"volume":545,"transactions":9,"vwap":1395},"2025-08-12",20.995,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":378,"percent_change":675,"volume":545,"transactions":9,"vwap":1398},"2025-08-11",21.040001,{"date":1400,"open":1131,"high":1131,"low":1131,"close":1131,"change":192,"percent_change":208,"volume":545,"transactions":9,"vwap":1131},"2025-08-08",{"date":1402,"open":1212,"high":1212,"low":1212,"close":1212,"change":857,"percent_change":1403,"volume":545,"transactions":9,"vwap":1212},"2025-08-07",0.45,{"date":1405,"open":1245,"high":1245,"low":1245,"close":1245,"change":463,"percent_change":846,"volume":545,"transactions":9,"vwap":1245},"2025-08-06",{"date":1407,"open":1291,"high":1291,"low":1291,"close":1291,"change":543,"percent_change":527,"volume":545,"transactions":9,"vwap":1291},"2025-08-05",{"date":1409,"open":1212,"high":1212,"low":1212,"close":1212,"change":1018,"percent_change":1410,"volume":545,"transactions":9,"vwap":1212},"2025-08-04",1.05,{"date":1412,"open":1193,"high":1193,"low":1193,"close":1193,"change":1413,"percent_change":544,"volume":545,"transactions":9,"vwap":1193},"2025-08-01",0.016,{"date":1415,"open":1263,"high":1263,"low":1416,"close":1416,"change":630,"percent_change":1232,"volume":1417,"transactions":9,"vwap":1416},"2025-07-31",20.869,1100,{"date":1419,"open":1142,"high":1142,"low":1142,"close":1142,"change":1314,"percent_change":457,"volume":545,"transactions":9,"vwap":1142},"2025-07-30",{"date":1421,"open":1272,"high":1422,"low":1272,"close":1422,"change":470,"percent_change":801,"volume":1180,"transactions":9,"vwap":1422},"2025-07-29",21.049999,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":415,"percent_change":1318,"volume":545,"transactions":9,"vwap":1425},"2025-07-28",20.96,{"date":1427,"open":1131,"high":1131,"low":1131,"close":1131,"change":299,"percent_change":278,"volume":545,"transactions":9,"vwap":1131},"2025-07-25",{"date":1429,"open":1422,"high":1379,"low":1422,"close":1379,"change":826,"percent_change":370,"volume":545,"transactions":9,"vwap":1379},"2025-07-24",{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":739,"percent_change":724,"volume":545,"transactions":9,"vwap":1432},"2025-07-23",21.047001,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":552,"volume":545,"transactions":9,"vwap":1435},"2025-07-22",21.1,-0.032,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":545,"transactions":9,"vwap":1439},"2025-07-21",21.132,0.117,0.56,{"date":1443,"open":1131,"high":1131,"low":1131,"close":1131,"change":513,"percent_change":300,"volume":545,"transactions":9,"vwap":1131},"2025-07-18",{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":128,"volume":545,"transactions":9,"vwap":1446},"2025-07-17",21.059999,0.163,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1345,"percent_change":787,"volume":545,"transactions":9,"vwap":1450},"2025-07-16",20.897,{"date":1452,"open":1188,"high":1188,"low":1188,"close":1188,"change":378,"percent_change":675,"volume":545,"transactions":9,"vwap":1188},"2025-07-15",{"date":1454,"open":1111,"high":1455,"low":1111,"close":1455,"change":323,"percent_change":324,"volume":1175,"transactions":9,"vwap":1455},"2025-07-14",20.84,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":270,"percent_change":532,"volume":545,"transactions":9,"vwap":1458},"2025-07-11",20.83,{"date":1460,"open":1161,"high":1161,"low":1161,"close":1161,"change":485,"percent_change":1106,"volume":545,"transactions":9,"vwap":1161},"2025-07-10",{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":184,"percent_change":1311,"volume":545,"transactions":9,"vwap":1463},"2025-07-09",20.895,{"date":1465,"open":1252,"high":1252,"low":1188,"close":1188,"change":184,"percent_change":1311,"volume":611,"transactions":9,"vwap":1188},"2025-07-08",{"date":1467,"open":1166,"high":1166,"low":1166,"close":1166,"change":192,"percent_change":208,"volume":545,"transactions":9,"vwap":1166},"2025-07-07",{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":200,"percent_change":200,"volume":545,"transactions":9,"vwap":1470},"2025-07-03",20.925,{"date":1472,"open":1470,"high":1470,"low":1470,"close":1470,"change":192,"percent_change":208,"volume":643,"transactions":9,"vwap":1470},"2025-07-02",{"date":1474,"open":1282,"high":1398,"low":1131,"close":1131,"change":338,"percent_change":1475,"volume":1091,"transactions":9,"vwap":1131},"2025-07-01",-0.57,{"date":1477,"open":1391,"high":1391,"low":1391,"close":1391,"change":324,"percent_change":423,"volume":545,"transactions":9,"vwap":1391},"2025-06-30",{"date":1479,"open":1215,"high":1215,"low":1215,"close":1215,"change":103,"percent_change":401,"volume":545,"transactions":9,"vwap":1215},"2025-06-27",{"date":1481,"open":1272,"high":1197,"low":1272,"close":1197,"change":1132,"percent_change":1133,"volume":577,"transactions":9,"vwap":1197},"2025-06-26",{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":507,"percent_change":338,"volume":545,"transactions":9,"vwap":1484},"2025-06-25",20.95,{"date":1486,"open":1484,"high":1260,"low":1136,"close":1260,"change":1365,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1260},"2025-06-24",0.54,18600,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-06-23",20.9,20.862,0.097,0.47,2200,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1070,"percent_change":362,"volume":545,"transactions":9,"vwap":1498},"2025-06-20",20.765,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":192,"volume":545,"transactions":9,"vwap":1501},"2025-06-18",20.786,-0.019,{"date":1504,"open":1119,"high":1119,"low":1158,"close":1505,"change":379,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-06-17",20.805,0.63,18300,{"date":1509,"open":1101,"high":1101,"low":1101,"close":1101,"change":299,"percent_change":278,"volume":545,"transactions":9,"vwap":1101},"2025-06-16",{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":223,"percent_change":416,"volume":545,"transactions":9,"vwap":1512},"2025-06-13",20.715,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":959,"percent_change":1516,"volume":545,"transactions":9,"vwap":1515},"2025-06-12",20.775,0.61,{"date":1518,"open":1098,"high":1095,"low":1098,"close":1095,"change":270,"percent_change":532,"volume":611,"transactions":9,"vwap":1095},"2025-06-11",{"date":1520,"open":1521,"high":1521,"low":1095,"close":1089,"change":422,"percent_change":1018,"volume":818,"transactions":9,"vwap":1089},"2025-06-10",20.676,{"date":1523,"open":1524,"high":1094,"low":1524,"close":1525,"change":207,"percent_change":264,"volume":1091,"transactions":9,"vwap":1525},"2025-06-09",20.57,20.62,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":545,"transactions":9,"vwap":1528},"2025-06-06",20.7,-0.205,-0.98,{"date":1532,"open":1278,"high":1278,"low":1278,"close":1278,"change":361,"percent_change":362,"volume":643,"transactions":9,"vwap":1278},"2025-06-05",{"date":1534,"open":1231,"high":1231,"low":1470,"close":1470,"change":429,"percent_change":581,"volume":834,"transactions":9,"vwap":1470},"2025-06-04",{"date":1536,"open":1251,"high":1263,"low":1251,"close":1263,"change":200,"percent_change":200,"volume":545,"transactions":9,"vwap":1263},"2025-06-03",{"date":1538,"open":1251,"high":1263,"low":1251,"close":1263,"change":926,"percent_change":1268,"volume":545,"transactions":9,"vwap":1263},"2025-06-02",{"date":1540,"open":1245,"high":1245,"low":1273,"close":1273,"change":1541,"percent_change":858,"volume":545,"transactions":9,"vwap":1273},"2025-05-30",0.101,{"date":1543,"open":1491,"high":1278,"low":1148,"close":1544,"change":1545,"percent_change":1133,"volume":1417,"transactions":9,"vwap":1544},"2025-05-29",20.904,0.074,{"date":1547,"open":1458,"high":1458,"low":1458,"close":1458,"change":1548,"percent_change":1549,"volume":545,"transactions":9,"vwap":1458},"2025-05-28",-0.135,-0.64,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":184,"percent_change":1311,"volume":545,"transactions":9,"vwap":1552},"2025-05-27",20.965,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":324,"volume":545,"transactions":9,"vwap":1555},"2025-05-23",20.935,0.011,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1403,"volume":643,"transactions":9,"vwap":1559},"2025-05-22",20.924,0.094,{"date":1562,"open":1458,"high":1458,"low":1458,"close":1458,"change":307,"percent_change":491,"volume":545,"transactions":9,"vwap":1458},"2025-05-21",{"date":1564,"open":1116,"high":1116,"low":1116,"close":1116,"change":1565,"percent_change":712,"volume":545,"transactions":9,"vwap":1116},"2025-05-20",0.041,{"date":1567,"open":1080,"high":1568,"low":1080,"close":1568,"change":1569,"percent_change":361,"volume":545,"transactions":9,"vwap":1568},"2025-05-19",20.819,-0.004,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":148,"volume":545,"transactions":9,"vwap":1572},"2025-05-16",20.823,0.073,{"date":1575,"open":1073,"high":1073,"low":1073,"close":1073,"change":581,"percent_change":393,"volume":545,"transactions":9,"vwap":1073},"2025-05-15",{"date":1577,"open":1086,"high":1086,"low":1086,"close":1086,"change":1578,"percent_change":1579,"volume":577,"transactions":9,"vwap":1086},"2025-05-14",0.056,0.27,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":545,"transactions":9,"vwap":1582},"2025-05-13",20.674,-0.121,-0.58,{"date":1586,"open":1151,"high":1151,"low":1077,"close":1077,"change":1587,"percent_change":231,"volume":1495,"transactions":9,"vwap":1077},"2025-05-12",-0.165,{"date":1589,"open":1425,"high":1425,"low":1425,"close":1425,"change":192,"percent_change":208,"volume":545,"transactions":9,"vwap":1425},"2025-05-09",{"date":1591,"open":1422,"high":1422,"low":1422,"close":1422,"change":1592,"percent_change":1593,"volume":545,"transactions":9,"vwap":1422},"2025-05-08",-0.145,-0.68,{"date":1595,"open":1300,"high":1300,"low":1596,"close":1596,"change":674,"percent_change":1597,"volume":545,"transactions":9,"vwap":1596},"2025-05-07",21.195,0.11,{"date":1599,"open":1435,"high":1300,"low":1435,"close":1600,"change":1601,"percent_change":1602,"volume":981,"transactions":9,"vwap":1600},"2025-05-06",21.172,0.191,0.91,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":862,"percent_change":1607,"volume":545,"transactions":9,"vwap":1606},"2025-05-05",20.997,20.981,-0.87,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":545,"transactions":9,"vwap":1610},"2025-05-02",21.166,-0.219,-1.02,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":208,"volume":545,"transactions":9,"vwap":1615},"2025-05-01",21.385,-0.092,{"date":1618,"open":172,"high":172,"low":1619,"close":1619,"change":1620,"percent_change":401,"volume":611,"transactions":9,"vwap":1619},"2025-04-30",21.477,0.062,{"date":1622,"open":1333,"high":1623,"low":1624,"close":1625,"change":712,"percent_change":1626,"volume":561,"transactions":9,"vwap":1625},"2025-04-29",21.44,21.381,21.415,0.94,{"date":1628,"open":1317,"high":1317,"low":1629,"close":1630,"change":543,"percent_change":527,"volume":611,"transactions":9,"vwap":1630},"2025-04-28",21.21,21.215,{"date":1632,"open":1300,"high":1300,"low":1300,"close":1300,"change":244,"percent_change":518,"volume":643,"transactions":9,"vwap":1300},"2025-04-25",{"date":1634,"open":1435,"high":1391,"low":1435,"close":1391,"change":323,"percent_change":324,"volume":770,"transactions":9,"vwap":1391},"2025-04-24",{"date":1636,"open":1292,"high":1292,"low":1292,"close":1292,"change":1170,"percent_change":659,"volume":545,"transactions":9,"vwap":1292},"2025-04-23",{"date":176,"open":1446,"high":1638,"low":1446,"close":1638,"change":1639,"percent_change":184,"volume":1417,"transactions":9,"vwap":1638},21.066,0.006]