[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRED":3,"homepage-market-summary":27,"stock-historical-CRED":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"CRED","2026-07-24",{"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},"Columbia Research Enhanced Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.72664,"Quarterly",{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":16,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},19.7368,19.75,19.82,23.34,-3.6032,-15.44,1908.358,23.486,273.32591336633664,0,810,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":37},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},19.07,288,105211.8345,-8.87,"2025-02-10",[180,183,190,198,205,213,223,232,241,246,253,259,267,274,279,284,291,296,302,308,313,320,327,331,336,341,347,352,357,363,369,377,385,393,398,403,407,412,417,423,428,433,438,445,452,458,464,469,474,479,484,489,494,501,506,512,518,524,529,534,539,544,549,554,560,564,569,573,577,581,584,588,593,598,603,608,613,617,622,626,631,635,639,643,648,653,656,661,666,671,674,679,684,689,693,698,704,709,714,719,724,728,732,737,741,746,751,756,759,763,766,770,775,778,784,788,793,798,805,809,814,817,824,829,834,837,841,844,848,853,857,862,869,875,880,885,890,896,901,908,913,918,922,925,929,934,939,944,950,955,961,966,971,976,980,987,991,995,1000,1004,1006,1011,1017,1020,1027,1031,1034,1039,1044,1048,1053,1056,1059,1064,1069,1074,1078,1083,1087,1092,1094,1098,1101,1105,1110,1115,1120,1124,1128,1131,1136,1143,1146,1150,1154,1159,1164,1169,1173,1176,1181,1185,1189,1194,1198,1201,1205,1209,1213,1220,1224,1228,1231,1233,1236,1241,1246,1250,1254,1257,1260,1265,1270,1274,1279,1284,1287,1291,1295,1300,1305,1310,1314,1317,1321,1327,1331,1335,1340,1343,1347,1351,1356,1363,1368,1373,1377,1383,1387,1392,1397,1402,1405,1407,1412,1416,1419,1423,1427,1432,1435,1438,1442,1446,1449,1453,1457,1460,1465,1469,1474,1478,1483,1486,1491,1496,1499,1502,1506,1510,1513,1516,1521,1524,1528,1532,1536,1539,1543,1546,1552,1556,1559,1563,1569,1574,1578,1581,1586,1591,1598,1602,1608,1612,1615,1618,1622,1626,1628,1631,1636,1639,1642,1647,1650,1654,1659,1665,1669,1673,1676,1680,1685,1692,1696,1701,1708,1714,1721,1725,1728,1733,1737,1740,1742,1746,1751,1756,1759,1762,1765,1770,1775,1779,1782,1786,1789,1794,1799,1802,1806,1809,1812,1815,1819,1822,1824,1828,1831,1834,1838,1843,1848,1852,1854],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},55,20.2426,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-07-23",0.0462,0.2,19.903,15,23.377,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-07-22",23.2938,-0.0812,-0.35,34.903,16,23.3159,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":196,"vwap":204},"2026-07-21",23.375,0.086,0.37,30.903,23.4427,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-07-20",23.289,0.009,0.04,28.903,14,23.4352,{"date":214,"open":215,"high":23,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-07-17",23.4,23.24,23.28,0.0036,0.02,1221.903,24,23.363,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-07-16",23.17,23.2764,0.4859,2.13,413.903,18,23.195,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-07-15",23,22.7905,-0.0435,-0.19,361.903,20,22.8544,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":219,"percent_change":244,"volume":210,"transactions":196,"vwap":245},"2026-07-14",22.834,0.09,22.7917,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":140,"volume":250,"transactions":251,"vwap":252},"2026-07-13",22.814,0.073,62.2525,21,22.7933,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":9,"vwap":255},"2026-07-10",22.741,0.097,0.43,100,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":9,"vwap":263},"2026-07-09",22.69,22.71,22.644,0.128,0.57,700,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":9,"vwap":270},"2026-07-08",22.58,22.516,-0.393,-1.72,300,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":258,"transactions":9,"vwap":276},"2026-07-07",22.909,0.298,1.32,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":258,"transactions":9,"vwap":281},"2026-07-06",22.611,-0.155,-0.68,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":35,"volume":290,"transactions":9,"vwap":287},"2026-07-02",22.75,22.766,22.62,0.164,500,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":258,"transactions":9,"vwap":293},"2026-07-01",22.602,-0.051,-0.23,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":290,"transactions":9,"vwap":299},"2026-06-30",22.74,22.653,-0.439,-1.9,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":9,"vwap":304},"2026-06-29",23.091999,-0.163,-0.7,200,{"date":309,"open":234,"high":310,"low":234,"close":310,"change":311,"percent_change":312,"volume":258,"transactions":9,"vwap":310},"2026-06-26",23.255,0.326,1.42,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":9,"vwap":316},"2026-06-25",22.88,22.929,-0.223,-0.96,400,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":319,"transactions":9,"vwap":323},"2026-06-24",23.12,23.152,23.030001,-0.084,-0.36,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":115,"volume":258,"transactions":9,"vwap":329},"2026-06-23",23.236,0.26,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":307,"transactions":9,"vwap":333},"2026-06-22",22.976,0.251,1.1,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":110,"volume":319,"transactions":9,"vwap":339},"2026-06-18",22.81,22.725,-0.002,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":290,"transactions":9,"vwap":344},"2026-06-17",23.16,22.727,-0.504,-2.17,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":258,"transactions":9,"vwap":349},"2026-06-16",23.231,0.056,0.24,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":258,"transactions":9,"vwap":354},"2026-06-15",23.175,-0.091,-0.39,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":319,"transactions":9,"vwap":360},"2026-06-12",23.25,23.266,0.127,0.55,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":273,"transactions":9,"vwap":366},"2026-06-11",23.14,23.139,0.03,0.13,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":373},"2026-06-10",23.19,23.22,23.109,-0.056,-0.24,1800,{"date":378,"open":225,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-06-09",23.26,23.105,23.165,0.511,2.26,1900,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":9,"vwap":389},"2026-06-08",22.8,22.82,22.654,-0.33,-1.44,1100,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":258,"transactions":9,"vwap":395},"2026-06-05",22.984,0.182,0.8,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":258,"transactions":9,"vwap":400},"2026-06-04",22.802,0.377,1.68,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":390,"volume":258,"transactions":9,"vwap":405},"2026-06-03",22.425,-0.075,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":258,"transactions":9,"vwap":409},"2026-06-02",22.5,0.112,0.5,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":258,"transactions":9,"vwap":414},"2026-06-01",22.388,-0.343,-1.51,{"date":418,"open":419,"high":338,"low":420,"close":420,"change":421,"percent_change":422,"volume":266,"transactions":9,"vwap":420},"2026-05-29",22.78,22.731,-0.159,-0.69,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":258,"transactions":9,"vwap":425},"2026-05-28",22.89,-0.045,-0.2,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":258,"transactions":9,"vwap":430},"2026-05-27",22.935,-0.068,-0.3,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":258,"transactions":9,"vwap":435},"2026-05-26",23.0030003,0.142,0.62,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":319,"transactions":9,"vwap":442},"2026-05-22",22.805,22.93,22.861,0.076,0.33,{"date":446,"open":447,"high":387,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":448},"2026-05-21",22.7,22.785,0.108,0.48,600,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":307,"transactions":9,"vwap":455},"2026-05-20",22.465,22.677,0.268,1.2,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":258,"transactions":9,"vwap":461},"2026-05-19",22.47,22.409,-0.004,-0.02,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":80,"volume":307,"transactions":9,"vwap":467},"2026-05-18",22.34,22.413,0.296,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":258,"transactions":9,"vwap":471},"2026-05-15",22.117,-0.275,-1.23,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":194,"volume":307,"transactions":9,"vwap":477},"2026-05-14",22.45,22.392,-0.078,{"date":480,"open":481,"high":460,"low":481,"close":460,"change":482,"percent_change":483,"volume":451,"transactions":9,"vwap":460},"2026-05-13",22.36,-0.227,-1,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":258,"transactions":9,"vwap":486},"2026-05-12",22.697,0.015,0.07,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":258,"transactions":9,"vwap":491},"2026-05-11",22.682,-0.064,-0.28,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":319,"transactions":9,"vwap":498},"2026-05-08",22.73,22.77,22.746,0.151,0.67,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":258,"transactions":9,"vwap":503},"2026-05-07",22.595,-0.17,-0.75,{"date":507,"open":508,"high":388,"low":508,"close":509,"change":140,"percent_change":510,"volume":511,"transactions":9,"vwap":509},"2026-05-06",22.46,22.765,1.43,2700,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":157,"volume":517,"transactions":9,"vwap":515},"2026-05-05",22.72,22.445,0.165,2300,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":258,"transactions":9,"vwap":521},"2026-05-04",22.24,22.28,-0.192,-0.85,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":258,"transactions":9,"vwap":526},"2026-05-01",22.472,-0.049,-0.22,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":258,"transactions":9,"vwap":531},"2026-04-30",22.521,0.371,1.67,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":258,"transactions":9,"vwap":536},"2026-04-29",22.15,-0.116,-0.52,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":258,"transactions":9,"vwap":541},"2026-04-28",22.266,0.136,0.61,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":258,"transactions":9,"vwap":546},"2026-04-27",22.13,-0.164,-0.74,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":258,"transactions":9,"vwap":551},"2026-04-24",22.294,-0.018,-0.08,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":319,"transactions":9,"vwap":557},"2026-04-23",22.3,22.312,0.217,0.98,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":523,"volume":258,"transactions":9,"vwap":562},"2026-04-22",22.094999,-0.189,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":258,"transactions":9,"vwap":566},"2026-04-21",22.284,-0.357,-1.58,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":186,"volume":258,"transactions":9,"vwap":571},"2026-04-20",22.641,0.046,{"date":574,"open":503,"high":503,"low":503,"close":503,"change":575,"percent_change":576,"volume":258,"transactions":9,"vwap":503},"2026-04-17",0.405,1.83,{"date":578,"open":556,"high":556,"low":579,"close":579,"change":580,"percent_change":43,"volume":307,"transactions":9,"vwap":579},"2026-04-16",22.19,0.22,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":25,"percent_change":25,"volume":258,"transactions":9,"vwap":583},"2026-04-15",21.97,{"date":585,"open":583,"high":583,"low":583,"close":583,"change":586,"percent_change":587,"volume":258,"transactions":9,"vwap":583},"2026-04-14",0.208,0.96,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":258,"transactions":9,"vwap":590},"2026-04-13",21.762,0.095,0.44,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":258,"transactions":9,"vwap":595},"2026-04-10",21.667,0.017,0.08,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":258,"transactions":9,"vwap":600},"2026-04-09",21.65,0.246,1.15,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":258,"transactions":9,"vwap":605},"2026-04-08",21.404,0.343,1.63,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":258,"transactions":9,"vwap":610},"2026-04-07",21.061001,0.075,0.36,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":186,"volume":258,"transactions":9,"vwap":615},"2026-04-06",20.986,0.041,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":258,"transactions":9,"vwap":619},"2026-04-02",20.945,0.245,1.18,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":201,"percent_change":625,"volume":258,"transactions":9,"vwap":624},"2026-04-01",20.7,0.42,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":258,"transactions":9,"vwap":628},"2026-03-31",20.614,0.303,1.49,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":450,"volume":258,"transactions":9,"vwap":633},"2026-03-30",20.311,0.098,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":422,"volume":258,"transactions":9,"vwap":637},"2026-03-27",20.213,-0.141,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":432,"volume":258,"transactions":9,"vwap":641},"2026-03-26",20.354,-0.061,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":258,"transactions":9,"vwap":645},"2026-03-25",20.415,-0.007,-0.03,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":258,"transactions":9,"vwap":650},"2026-03-24",20.422,-0.187,-0.91,{"date":654,"open":624,"high":624,"low":655,"close":655,"change":611,"percent_change":202,"volume":273,"transactions":9,"vwap":655},"2026-03-23",20.609,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":258,"transactions":9,"vwap":658},"2026-03-20",20.534,-0.667,-3.15,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":258,"transactions":9,"vwap":663},"2026-03-19",21.201,-0.026,-0.12,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":258,"transactions":9,"vwap":668},"2026-03-18",21.227,-0.274,-1.27,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":350,"percent_change":330,"volume":258,"transactions":9,"vwap":673},"2026-03-17",21.501,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":50,"volume":319,"transactions":9,"vwap":677},"2026-03-16",21.5,21.445,0.105,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":258,"transactions":9,"vwap":681},"2026-03-13",21.34,0.021,0.1,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":258,"transactions":9,"vwap":686},"2026-03-12",21.319,-0.115,-0.54,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":318,"volume":258,"transactions":9,"vwap":691},"2026-03-11",21.434,-0.207,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":258,"transactions":9,"vwap":695},"2026-03-10",21.641,-0.012,-0.06,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":307,"transactions":9,"vwap":701},"2026-03-09",21.24,21.653,-0.035,-0.16,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":258,"transactions":9,"vwap":706},"2026-03-06",21.688,-0.208,-0.95,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":318,"volume":307,"transactions":9,"vwap":712},"2026-03-05",21.935,21.896,-0.213,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":258,"transactions":9,"vwap":716},"2026-03-04",22.109,0.113,0.51,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":258,"transactions":9,"vwap":721},"2026-03-03",21.996,-0.083,-0.38,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":145,"volume":258,"transactions":9,"vwap":726},"2026-03-02",22.079,0.084,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":449,"percent_change":50,"volume":273,"transactions":9,"vwap":731},"2026-02-27",22.049999,21.995,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":258,"transactions":9,"vwap":734},"2026-02-26",21.887,0.102,0.47,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":406,"percent_change":740,"volume":258,"transactions":9,"vwap":739},"2026-02-25",21.785,-0.34,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":258,"transactions":9,"vwap":743},"2026-02-24",21.86,0.067,0.31,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":258,"transactions":9,"vwap":748},"2026-02-23",21.793,0.085,0.39,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":258,"transactions":9,"vwap":753},"2026-02-20",21.708,0.148,0.69,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":697,"percent_change":493,"volume":258,"transactions":9,"vwap":758},"2026-02-19",21.56,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":194,"percent_change":762,"volume":258,"transactions":9,"vwap":761},"2026-02-18",21.62,-1.59,{"date":764,"open":583,"high":583,"low":583,"close":583,"change":765,"percent_change":64,"volume":258,"transactions":9,"vwap":583},"2026-02-17",0.197,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":621,"volume":258,"transactions":9,"vwap":768},"2026-02-13",21.773,0.253,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":457,"volume":307,"transactions":9,"vwap":773},"2026-02-12",21.63,21.52,0.255,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":611,"percent_change":150,"volume":258,"transactions":9,"vwap":777},"2026-02-11",21.265,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":335,"volume":451,"transactions":9,"vwap":782},"2026-02-10",21.191,21.18,21.19,0.23,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":597,"percent_change":145,"volume":290,"transactions":9,"vwap":787},"2026-02-09",20.95,20.96,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":258,"transactions":9,"vwap":790},"2026-02-06",20.88,0.347,1.69,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":258,"transactions":9,"vwap":795},"2026-02-05",20.533,-0.082,-0.4,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":140,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-02-04",20.48,20.72,20.615,1.58,1600,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":487,"percent_change":488,"volume":258,"transactions":9,"vwap":808},"2026-02-03",20.251,20.295,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":258,"transactions":9,"vwap":811},"2026-02-02",20.28,-0.235,-1.15,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":744,"percent_change":444,"volume":258,"transactions":9,"vwap":816},"2026-01-30",20.515,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":290,"transactions":9,"vwap":821},"2026-01-29",20.46,20.483,20.448,0.258,1.28,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":258,"transactions":9,"vwap":826},"2026-01-28",20.19,-0.245,-1.2,{"date":830,"open":819,"high":819,"low":831,"close":831,"change":832,"percent_change":833,"volume":273,"transactions":9,"vwap":831},"2026-01-27",20.435,-0.015,-0.07,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":702,"percent_change":504,"volume":258,"transactions":9,"vwap":836},"2026-01-26",20.45,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":351,"volume":258,"transactions":9,"vwap":839},"2026-01-23",20.485,0.05,{"date":842,"open":831,"high":831,"low":831,"close":831,"change":703,"percent_change":843,"volume":258,"transactions":9,"vwap":831},"2026-01-22",-0.78,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":150,"volume":258,"transactions":9,"vwap":846},"2026-01-21",20.595,0.071,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":258,"transactions":9,"vwap":850},"2026-01-20",20.524,-0.366,-1.75,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":120,"percent_change":856,"volume":258,"transactions":9,"vwap":855},"2026-01-16",20.89,1.21,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":258,"transactions":9,"vwap":859},"2026-01-15",20.64,0.167,0.82,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":543,"volume":868,"transactions":9,"vwap":866},"2026-01-14",20.52,20.54,20.473,0.124,1200,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":258,"transactions":9,"vwap":872},"2026-01-13",20.24,20.349,0.154,0.76,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":307,"transactions":9,"vwap":877},"2026-01-12",20.195,0.024,0.12,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":258,"transactions":9,"vwap":882},"2026-01-09",20.171,0.036,0.18,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":258,"transactions":9,"vwap":887},"2026-01-08",20.135,0.15,0.75,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":307,"transactions":9,"vwap":893},"2026-01-07",20.09,19.985,-0.234,-1.16,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":587,"volume":258,"transactions":9,"vwap":899},"2026-01-06",20.1,20.219,0.193,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":-6,"volume":907,"transactions":9,"vwap":905},"2026-01-05",20.030001,19.86,20.025999,-0.001,1400,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":258,"transactions":9,"vwap":910},"2026-01-02",20.027,-0.019,-0.09,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":258,"transactions":9,"vwap":915},"2025-12-31",20.046,-0.119,-0.59,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":244,"percent_change":921,"volume":258,"transactions":9,"vwap":920},"2025-12-30",20.165,0.45,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":488,"percent_change":150,"volume":258,"transactions":9,"vwap":924},"2025-12-29",20.075001,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":647,"percent_change":928,"volume":258,"transactions":9,"vwap":927},"2025-12-26",20.0049992,-0.15,{"date":930,"open":903,"high":931,"low":903,"close":931,"change":932,"percent_change":933,"volume":273,"transactions":9,"vwap":931},"2025-12-24",20.035,0.157,0.79,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":258,"transactions":9,"vwap":936},"2025-12-23",19.878,0.034,0.17,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":888,"volume":319,"transactions":9,"vwap":942},"2025-12-22",19.83,19.844,0.029,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":319,"transactions":9,"vwap":947},"2025-12-19",19.87,19.815,-0.085,-0.43,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":258,"transactions":9,"vwap":952},"2025-12-18",19.9,-0.775,-3.75,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":307,"transactions":9,"vwap":958},"2025-12-17",20.65,20.675,0.106,0.52,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":258,"transactions":9,"vwap":963},"2025-12-16",20.569,-0.201,-0.97,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":64,"volume":307,"transactions":9,"vwap":969},"2025-12-15",20.66,20.77,0.186,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":723,"volume":273,"transactions":9,"vwap":974},"2025-12-12",20.55,20.584,-0.079,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":933,"volume":258,"transactions":9,"vwap":978},"2025-12-11",20.663,0.161,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":290,"transactions":9,"vwap":984},"2025-12-10",20.5,20.59,20.502,0.039,0.19,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":390,"volume":258,"transactions":9,"vwap":989},"2025-12-09",20.463,-0.067,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":294,"percent_change":994,"volume":258,"transactions":9,"vwap":993},"2025-12-08",20.53,-0.25,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":258,"transactions":9,"vwap":997},"2025-12-05",20.581,-0.009,-0.04,{"date":1001,"open":1002,"high":1002,"low":983,"close":983,"change":1003,"percent_change":463,"volume":172,"transactions":9,"vwap":983},"2025-12-04",20.617,-0.005,{"date":1005,"open":973,"high":846,"low":973,"close":846,"change":596,"percent_change":597,"volume":307,"transactions":9,"vwap":846},"2025-12-03",{"date":1007,"open":973,"high":1008,"low":973,"close":1009,"change":325,"percent_change":1010,"volume":319,"transactions":9,"vwap":1009},"2025-12-02",20.58,20.578,-0.41,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":290,"transactions":9,"vwap":1014},"2025-12-01",20.67,20.662,-0.288,-1.37,{"date":1018,"open":1019,"high":786,"low":1019,"close":786,"change":840,"percent_change":351,"volume":273,"transactions":9,"vwap":786},"2025-11-28",20.93,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":745,"volume":1026,"transactions":9,"vwap":1023},"2025-11-26",20.76,20.9,20.74,0.064,4000,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":542,"percent_change":135,"volume":273,"transactions":9,"vwap":1030},"2025-11-25",20.915,20.836,{"date":1032,"open":624,"high":624,"low":624,"close":624,"change":463,"percent_change":1033,"volume":258,"transactions":9,"vwap":624},"2025-11-24",-0.1,{"date":1035,"open":1036,"high":1036,"low":801,"close":801,"change":1037,"percent_change":1038,"volume":307,"transactions":9,"vwap":801},"2025-11-21",20.78,0.221,1.08,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":258,"transactions":9,"vwap":1041},"2025-11-20",20.499,-0.126,-0.61,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":421,"percent_change":1047,"volume":258,"transactions":9,"vwap":1046},"2025-11-19",20.625,-0.77,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":258,"transactions":9,"vwap":1050},"2025-11-18",20.784,0.109,0.53,{"date":1054,"open":958,"high":958,"low":958,"close":958,"change":1055,"percent_change":70,"volume":258,"transactions":9,"vwap":958},"2025-11-17",-0.225,{"date":1057,"open":1023,"high":1023,"low":1023,"close":1023,"change":1058,"percent_change":750,"volume":258,"transactions":9,"vwap":1023},"2025-11-14",0.082,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":258,"transactions":9,"vwap":1061},"2025-11-13",20.818,-0.331,-1.57,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":307,"transactions":9,"vwap":1066},"2025-11-12",21.149,-0.161,-0.76,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":258,"transactions":9,"vwap":1071},"2025-11-11",21.31,0.188,0.89,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":580,"volume":273,"transactions":9,"vwap":1076},"2025-11-10",21.122,0.047,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":258,"transactions":9,"vwap":1080},"2025-11-07",21.075001,0.304,1.46,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1010,"volume":258,"transactions":9,"vwap":1085},"2025-11-06",20.771,-0.086,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":258,"transactions":9,"vwap":1089},"2025-11-05",20.857,-0.023,-0.11,{"date":1093,"open":790,"high":790,"low":790,"close":790,"change":597,"percent_change":145,"volume":258,"transactions":9,"vwap":790},"2025-11-04",{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":928,"volume":258,"transactions":9,"vwap":1096},"2025-11-03",20.8,-0.032,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":361,"percent_change":543,"volume":258,"transactions":9,"vwap":1100},"2025-10-31",20.832,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":257,"volume":258,"transactions":9,"vwap":1103},"2025-10-30",20.705,0.089,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":258,"transactions":9,"vwap":1107},"2025-10-29",20.616,-0.478,-2.27,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":258,"transactions":9,"vwap":1112},"2025-10-28",21.094,-0.44,-2.04,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":258,"transactions":9,"vwap":1117},"2025-10-27",21.534,-0.038,-0.18,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":186,"volume":258,"transactions":9,"vwap":1122},"2025-10-24",21.572,0.043,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":833,"volume":258,"transactions":9,"vwap":1126},"2025-10-23",21.529,-0.016,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":616,"percent_change":986,"volume":258,"transactions":9,"vwap":1130},"2025-10-22",21.545,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":258,"transactions":9,"vwap":1133},"2025-10-21",21.504,-0.031,-0.14,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":307,"transactions":9,"vwap":1139},"2025-10-20",21.409,21.535,21.401,0.14,0.65,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":611,"percent_change":150,"volume":258,"transactions":9,"vwap":1145},"2025-10-17",21.395,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":833,"volume":258,"transactions":9,"vwap":1148},"2025-10-16",21.32,-0.014,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":397,"volume":258,"transactions":9,"vwap":1152},"2025-10-15",21.334,0.169,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":157,"volume":907,"transactions":9,"vwap":1157},"2025-10-14",21.049999,21.165,0.155,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":258,"transactions":9,"vwap":1161},"2025-10-13",21.01,0.072,0.34,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":258,"transactions":9,"vwap":1166},"2025-10-10",20.938,-0.197,-0.93,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":375,"volume":258,"transactions":9,"vwap":1171},"2025-10-09",21.135,-0.05,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":999,"percent_change":237,"volume":258,"transactions":9,"vwap":1175},"2025-10-08",21.185,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":307,"transactions":9,"vwap":1178},"2025-10-07",21.225,-0.055,-0.26,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":295,"percent_change":1184,"volume":258,"transactions":9,"vwap":1183},"2025-10-06",21.28,-1.07,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":718,"volume":258,"transactions":9,"vwap":1187},"2025-10-03",21.51,0.11,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":258,"transactions":9,"vwap":1191},"2025-10-02",21.4,-0.123,-0.57,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":105,"volume":258,"transactions":9,"vwap":1196},"2025-10-01",21.523,0.013,{"date":1199,"open":1187,"high":1187,"low":1187,"close":1187,"change":1200,"percent_change":362,"volume":258,"transactions":9,"vwap":1187},"2025-09-30",0.118,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":665,"volume":258,"transactions":9,"vwap":1203},"2025-09-29",21.392,-0.025,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":580,"percent_change":1208,"volume":258,"transactions":9,"vwap":1207},"2025-09-26",21.417,1.04,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":537,"percent_change":688,"volume":172,"transactions":9,"vwap":1212},"2025-09-25",21.35,21.197,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":451,"transactions":9,"vwap":1217},"2025-09-24",21.329,21.292,21.313,-0.362,-1.67,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":500,"volume":258,"transactions":9,"vwap":1222},"2025-09-23",21.675,0.144,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1033,"volume":258,"transactions":9,"vwap":1226},"2025-09-22",21.531,-0.021,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":25,"percent_change":25,"volume":258,"transactions":9,"vwap":1230},"2025-09-19",21.552,{"date":1232,"open":1230,"high":1230,"low":1230,"close":1230,"change":642,"percent_change":493,"volume":258,"transactions":9,"vwap":1230},"2025-09-18",{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":340,"percent_change":110,"volume":319,"transactions":9,"vwap":1235},"2025-09-17",21.613,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":307,"transactions":9,"vwap":1238},"2025-09-16",21.615,-0.109,-0.5,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":237,"volume":273,"transactions":9,"vwap":1244},"2025-09-15",21.703,21.724,-0.042,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":553,"percent_change":1249,"volume":258,"transactions":9,"vwap":1248},"2025-09-12",21.766,-0.37,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":312,"volume":258,"transactions":9,"vwap":1252},"2025-09-11",21.846,0.306,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":209,"percent_change":986,"volume":258,"transactions":9,"vwap":1256},"2025-09-10",21.54,{"date":1258,"open":676,"high":676,"low":676,"close":676,"change":1259,"percent_change":488,"volume":258,"transactions":9,"vwap":676},"2025-09-09",0.014,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":258,"transactions":9,"vwap":1262},"2025-09-08",21.486,-0.174,-0.8,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":258,"transactions":9,"vwap":1267},"2025-09-05",21.66,0.195,0.91,{"date":1271,"open":1272,"high":1273,"low":1148,"close":1273,"change":744,"percent_change":745,"volume":319,"transactions":9,"vwap":1273},"2025-09-04",21.45,21.465,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":740,"volume":307,"transactions":9,"vwap":1277},"2025-09-03",21.39,21.398,-0.072,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":670,"volume":290,"transactions":9,"vwap":1282},"2025-09-02",22.32,21.47,-0.277,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":717,"percent_change":960,"volume":258,"transactions":9,"vwap":1286},"2025-08-29",21.747,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":949,"volume":258,"transactions":9,"vwap":1289},"2025-08-28",21.634,-0.093,{"date":1292,"open":600,"high":1293,"low":600,"close":1293,"change":1294,"percent_change":889,"volume":273,"transactions":9,"vwap":1293},"2025-08-27",21.727,0.162,{"date":1296,"open":758,"high":1297,"low":758,"close":1297,"change":1298,"percent_change":1299,"volume":273,"transactions":9,"vwap":1297},"2025-08-26",21.565,-0.098,-0.45,{"date":1301,"open":600,"high":1302,"low":600,"close":1302,"change":1303,"percent_change":1304,"volume":273,"transactions":9,"vwap":1302},"2025-08-25",21.663,-0.154,-0.71,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":792,"volume":172,"transactions":9,"vwap":1308},"2025-08-22",21.84,21.817,0.363,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":375,"volume":258,"transactions":9,"vwap":1312},"2025-08-21",21.454,-0.052,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":368,"percent_change":543,"volume":258,"transactions":9,"vwap":1316},"2025-08-20",21.506,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1253,"percent_change":1320,"volume":258,"transactions":9,"vwap":1319},"2025-08-19",21.376,1.45,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":307,"transactions":9,"vwap":1324},"2025-08-18",21.241,21.07,-0.185,-0.87,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":678,"percent_change":411,"volume":307,"transactions":9,"vwap":1330},"2025-08-15",21.171,21.255,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":522,"percent_change":1334,"volume":258,"transactions":9,"vwap":1333},"2025-08-14",21.15,-0.9,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":258,"transactions":9,"vwap":1337},"2025-08-13",21.342,0.201,0.95,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":542,"percent_change":1142,"volume":258,"transactions":9,"vwap":1342},"2025-08-12",21.141,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":237,"volume":307,"transactions":9,"vwap":1345},"2025-08-11",21.0049992,-0.039,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1167,"percent_change":1168,"volume":290,"transactions":9,"vwap":1350},"2025-08-08",21.14,21.044001,{"date":1352,"open":1353,"high":1323,"low":1353,"close":1323,"change":1354,"percent_change":783,"volume":1355,"transactions":9,"vwap":1323},"2025-08-07",21.22,0.048,800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1264,"volume":1362,"transactions":9,"vwap":1360},"2025-08-06",21.2,21.3,21.193,-0.171,2000,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":258,"transactions":9,"vwap":1365},"2025-08-05",21.364,0.061,0.29,{"date":1369,"open":780,"high":1276,"low":780,"close":1370,"change":1371,"percent_change":1372,"volume":266,"transactions":9,"vwap":1370},"2025-08-04",21.303,0.125,0.59,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":237,"volume":258,"transactions":9,"vwap":1375},"2025-08-01",21.178,-0.041,{"date":1378,"open":1272,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":273,"transactions":9,"vwap":1380},"2025-07-31",21.46,21.219,-0.281,-1.31,{"date":1384,"open":1385,"high":1385,"low":676,"close":676,"change":797,"percent_change":1386,"volume":319,"transactions":9,"vwap":676},"2025-07-30",21.81,-1.83,{"date":1388,"open":1307,"high":1389,"low":1307,"close":1389,"change":1390,"percent_change":1391,"volume":319,"transactions":9,"vwap":1389},"2025-07-29",21.9,0.156,0.72,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":813,"volume":172,"transactions":9,"vwap":1395},"2025-07-28",21.75,21.744,-0.254,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":912,"percent_change":1010,"volume":319,"transactions":9,"vwap":1400},"2025-07-25",21.859,21.998,21.831,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1245,"percent_change":237,"volume":258,"transactions":9,"vwap":1404},"2025-07-24",22.087999,{"date":1406,"open":546,"high":546,"low":546,"close":546,"change":552,"percent_change":553,"volume":258,"transactions":9,"vwap":546},"2025-07-23",{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":258,"transactions":9,"vwap":1409},"2025-07-22",22.148,0.393,1.81,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":745,"volume":258,"transactions":9,"vwap":1414},"2025-07-21",21.755,0.068,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":367,"percent_change":1141,"volume":307,"transactions":9,"vwap":1418},"2025-07-18",21.687,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":351,"volume":258,"transactions":9,"vwap":1421},"2025-07-17",21.657,0.052,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":516,"percent_change":1426,"volume":258,"transactions":9,"vwap":1425},"2025-07-16",21.605,0.77,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":258,"transactions":9,"vwap":1429},"2025-07-15",21.44,-0.242,-1.12,{"date":1433,"open":1238,"high":1434,"low":1238,"close":1434,"change":597,"percent_change":202,"volume":307,"transactions":9,"vwap":1434},"2025-07-14",21.682,{"date":1436,"open":676,"high":1437,"low":676,"close":1437,"change":406,"percent_change":194,"volume":319,"transactions":9,"vwap":1437},"2025-07-11",21.602,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":749,"percent_change":750,"volume":273,"transactions":9,"vwap":1441},"2025-07-10",21.7,21.677,{"date":1443,"open":676,"high":1444,"low":676,"close":1444,"change":1445,"percent_change":986,"volume":907,"transactions":9,"vwap":1444},"2025-07-09",21.592,0.042,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":340,"percent_change":110,"volume":258,"transactions":9,"vwap":1448},"2025-07-08",21.55,{"date":1450,"open":1230,"high":1230,"low":1230,"close":1230,"change":1451,"percent_change":1452,"volume":258,"transactions":9,"vwap":1230},"2025-07-07",-0.219,-1.01,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":219,"volume":258,"transactions":9,"vwap":1455},"2025-07-03",21.771,0.005,{"date":1458,"open":1248,"high":1248,"low":1248,"close":1248,"change":1459,"percent_change":612,"volume":258,"transactions":9,"vwap":1248},"2025-07-02",0.077,{"date":1461,"open":772,"high":1462,"low":772,"close":1462,"change":1463,"percent_change":1464,"volume":319,"transactions":9,"vwap":1462},"2025-07-01",21.689,0.299,1.4,{"date":1466,"open":1467,"high":1467,"low":1276,"close":1276,"change":1468,"percent_change":488,"volume":273,"transactions":9,"vwap":1276},"2025-06-30",21.42,0.016,{"date":1470,"open":1183,"high":1471,"low":1183,"close":1471,"change":1472,"percent_change":1473,"volume":392,"transactions":9,"vwap":1471},"2025-06-27",21.374,0.087,0.41,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1239,"percent_change":1477,"volume":258,"transactions":9,"vwap":1476},"2025-06-26",21.287,-0.51,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":258,"transactions":9,"vwap":1480},"2025-06-25",21.396,-0.564,-2.57,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":553,"percent_change":326,"volume":258,"transactions":9,"vwap":1485},"2025-06-24",21.96,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":258,"transactions":9,"vwap":1488},"2025-06-23",22.040001,0.271,1.24,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":840,"volume":307,"transactions":9,"vwap":1494},"2025-06-20",21.040001,21.769,0.01,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":249,"percent_change":1163,"volume":258,"transactions":9,"vwap":1498},"2025-06-18",21.759,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":110,"percent_change":1172,"volume":258,"transactions":9,"vwap":1501},"2025-06-17",21.686,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1025,"percent_change":1505,"volume":258,"transactions":9,"vwap":1504},"2025-06-16",21.696,0.3,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":652,"volume":258,"transactions":9,"vwap":1508},"2025-06-13",21.632,-0.198,{"date":1511,"open":743,"high":743,"low":1512,"close":1512,"change":847,"percent_change":444,"volume":258,"transactions":9,"vwap":1512},"2025-06-12",21.83,{"date":1514,"open":1498,"high":1498,"low":1498,"close":1498,"change":1515,"percent_change":797,"volume":307,"transactions":9,"vwap":1498},"2025-06-11",-0.087,{"date":1517,"open":1518,"high":1252,"low":1519,"close":1252,"change":1459,"percent_change":150,"volume":1520,"transactions":9,"vwap":1252},"2025-06-10",21.78,21.77,7600,{"date":1522,"open":1494,"high":1494,"low":1494,"close":1494,"change":1523,"percent_change":783,"volume":290,"transactions":9,"vwap":1494},"2025-06-09",0.049,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":145,"volume":258,"transactions":9,"vwap":1526},"2025-06-06",21.72,0.083,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":375,"volume":258,"transactions":9,"vwap":1530},"2025-06-05",21.637,-0.053,{"date":1533,"open":1440,"high":1440,"low":1534,"close":1534,"change":1535,"percent_change":1367,"volume":273,"transactions":9,"vwap":1534},"2025-06-04",21.69,0.062,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1245,"percent_change":237,"volume":307,"transactions":9,"vwap":1538},"2025-06-03",21.628,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1172,"volume":258,"transactions":9,"vwap":1541},"2025-06-02",21.67,-0.011,{"date":1544,"open":758,"high":1545,"low":758,"close":1545,"change":1245,"percent_change":237,"volume":319,"transactions":9,"vwap":1545},"2025-05-30",21.681,{"date":1547,"open":1534,"high":1548,"low":1534,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-05-29",21.723,0.276,1.29,1700,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":368,"volume":258,"transactions":9,"vwap":1554},"2025-05-28",21.447,0.027,{"date":1557,"open":1148,"high":1467,"low":1148,"close":1467,"change":1558,"percent_change":1550,"volume":273,"transactions":9,"vwap":1467},"2025-05-27",0.272,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1188,"volume":258,"transactions":9,"vwap":1561},"2025-05-23",21.148,0.023,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":258,"transactions":9,"vwap":1566},"2025-05-22",21.16,21.125,-0.135,-0.63,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":258,"transactions":9,"vwap":1571},"2025-05-21",21.26,-0.47,-2.16,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":665,"percent_change":1577,"volume":258,"transactions":9,"vwap":1576},"2025-05-20",21.73,-0.55,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1555,"percent_change":879,"volume":258,"transactions":9,"vwap":1580},"2025-05-19",21.85,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":258,"transactions":9,"vwap":1583},"2025-05-16",21.823,0.269,1.25,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":258,"transactions":9,"vwap":1588},"2025-05-15",21.554,0.366,1.73,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":306,"volume":1597,"transactions":9,"vwap":1595},"2025-05-14",21.237,21.259,21.188,-0.149,2200,{"date":1599,"open":1191,"high":1191,"low":1600,"close":1600,"change":1396,"percent_change":1601,"volume":273,"transactions":9,"vwap":1600},"2025-05-13",21.337,-1.18,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":273,"transactions":9,"vwap":1605},"2025-05-12",21.59,21.591,-0.062,-0.29,{"date":1609,"open":701,"high":701,"low":701,"close":701,"change":1610,"percent_change":1611,"volume":258,"transactions":9,"vwap":701},"2025-05-09",0.152,0.71,{"date":1613,"open":673,"high":673,"low":673,"close":673,"change":1614,"percent_change":1113,"volume":258,"transactions":9,"vwap":673},"2025-05-08",-0.096,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1376,"percent_change":237,"volume":258,"transactions":9,"vwap":1617},"2025-05-07",21.597,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1299,"volume":258,"transactions":9,"vwap":1620},"2025-05-06",21.638,-0.097,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":703,"volume":258,"transactions":9,"vwap":1624},"2025-05-05",21.735,-0.034,{"date":1627,"open":1494,"high":1494,"low":1494,"close":1494,"change":558,"percent_change":100,"volume":258,"transactions":9,"vwap":1494},"2025-05-02",{"date":1629,"open":1230,"high":1230,"low":1230,"close":1230,"change":937,"percent_change":1630,"volume":307,"transactions":9,"vwap":1230},"2025-05-01",0.16,{"date":1632,"open":1191,"high":1633,"low":1191,"close":1633,"change":1634,"percent_change":1635,"volume":273,"transactions":9,"vwap":1633},"2025-04-30",21.518,0.227,1.07,{"date":1637,"open":781,"high":1638,"low":781,"close":1638,"change":1153,"percent_change":397,"volume":258,"transactions":9,"vwap":1638},"2025-04-29",21.291,{"date":1640,"open":1641,"high":1076,"low":1641,"close":1076,"change":634,"percent_change":736,"volume":307,"transactions":9,"vwap":1076},"2025-04-28",21.02,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":553,"volume":258,"transactions":9,"vwap":1645},"2025-04-25",20.94,21.024,-0.017,{"date":1648,"open":1161,"high":1649,"low":1161,"close":1649,"change":1555,"percent_change":368,"volume":258,"transactions":9,"vwap":1649},"2025-04-24",21.041,{"date":1651,"open":1644,"high":1652,"low":1644,"close":1652,"change":426,"percent_change":1653,"volume":258,"transactions":9,"vwap":1652},"2025-04-23",21.014,-0.21,{"date":1655,"open":786,"high":1656,"low":786,"close":1656,"change":1657,"percent_change":1658,"volume":258,"transactions":9,"vwap":1656},"2025-04-22",21.059,0.413,2,{"date":1660,"open":1024,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":392,"transactions":9,"vwap":1662},"2025-04-21",20.821,20.646,-0.395,-1.88,{"date":1666,"open":1641,"high":1649,"low":1641,"close":1649,"change":1667,"percent_change":1668,"volume":258,"transactions":9,"vwap":1649},"2025-04-17",0.334,1.61,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1090,"percent_change":1091,"volume":258,"transactions":9,"vwap":1672},"2025-04-16",20.79,20.707,{"date":1674,"open":1022,"high":1022,"low":1675,"close":1675,"change":105,"percent_change":1367,"volume":258,"transactions":9,"vwap":1675},"2025-04-15",20.73,{"date":1677,"open":1013,"high":1013,"low":1013,"close":1013,"change":1678,"percent_change":1679,"volume":258,"transactions":9,"vwap":1013},"2025-04-14",0.396,1.95,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":792,"volume":290,"transactions":9,"vwap":1683},"2025-04-11",19.74,20.274,0.337,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":451,"transactions":9,"vwap":1689},"2025-04-10",20.22,19.54,19.937,-0.455,-2.23,{"date":1693,"open":174,"high":1694,"low":174,"close":1694,"change":1038,"percent_change":1695,"volume":273,"transactions":9,"vwap":1694},"2025-04-09",20.392,5.59,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":258,"transactions":9,"vwap":1698},"2025-04-08",19.312,-0.477,-2.41,{"date":1702,"open":903,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":266,"transactions":9,"vwap":1705},"2025-04-07",20.29,19.7,19.789,-0.634,-3.1,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":258,"transactions":9,"vwap":1711},"2025-04-04",20.68,20.423,-0.758,-3.58,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":307,"transactions":9,"vwap":1718},"2025-04-03",21.23,21.25,21.181,-0.604,-2.77,{"date":1722,"open":739,"high":739,"low":739,"close":739,"change":1723,"percent_change":1724,"volume":258,"transactions":9,"vwap":739},"2025-04-02",0.116,0.54,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":943,"percent_change":368,"volume":258,"transactions":9,"vwap":1727},"2025-04-01",21.669,{"date":1729,"open":773,"high":1730,"low":773,"close":1730,"change":1731,"percent_change":1732,"volume":290,"transactions":9,"vwap":1730},"2025-03-31",21.64,0.238,1.11,{"date":1734,"open":1735,"high":1736,"low":1211,"close":1736,"change":722,"percent_change":356,"volume":290,"transactions":9,"vwap":1736},"2025-03-28",21.36,21.402,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":702,"percent_change":703,"volume":258,"transactions":9,"vwap":1739},"2025-03-27",21.485,{"date":1741,"open":773,"high":773,"low":773,"close":773,"change":597,"percent_change":202,"volume":258,"transactions":9,"vwap":773},"2025-03-26",{"date":1743,"open":1429,"high":1429,"low":1429,"close":1429,"change":1744,"percent_change":1745,"volume":258,"transactions":9,"vwap":1429},"2025-03-25",-0.424,-1.94,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":258,"transactions":9,"vwap":1748},"2025-03-24",21.864,0.235,1.09,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":258,"transactions":9,"vwap":1753},"2025-03-21",21.629,-0.173,-0.79,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1495,"percent_change":840,"volume":258,"transactions":9,"vwap":1758},"2025-03-20",21.802,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1562,"percent_change":1188,"volume":258,"transactions":9,"vwap":1761},"2025-03-19",21.792,{"date":1763,"open":1494,"high":1494,"low":1494,"close":1494,"change":1764,"percent_change":740,"volume":258,"transactions":9,"vwap":1494},"2025-03-18",-0.074,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1589,"percent_change":1769,"volume":290,"transactions":9,"vwap":1768},"2025-03-17",21.74,21.843,1.7,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":258,"transactions":9,"vwap":1772},"2025-03-14",21.477,0.481,2.29,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1219,"volume":258,"transactions":9,"vwap":1777},"2025-03-13",20.996,-0.356,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":833,"percent_change":390,"volume":258,"transactions":9,"vwap":1781},"2025-03-12",21.352,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1283,"percent_change":1785,"volume":258,"transactions":9,"vwap":1784},"2025-03-11",21.422,-1.28,{"date":1787,"open":1576,"high":1576,"low":1788,"close":1788,"change":651,"percent_change":523,"volume":1355,"transactions":9,"vwap":1788},"2025-03-10",21.699,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":100,"volume":319,"transactions":9,"vwap":1792},"2025-03-07",21.57,21.886,0.218,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":258,"transactions":9,"vwap":1796},"2025-03-06",21.668,-0.511,-2.3,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":938,"percent_change":1426,"volume":258,"transactions":9,"vwap":1801},"2025-03-05",22.179,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1430,"percent_change":1805,"volume":307,"transactions":9,"vwap":1804},"2025-03-04",22.0090008,-1.09,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1223,"percent_change":1142,"volume":258,"transactions":9,"vwap":1808},"2025-03-03",22.251,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":860,"percent_change":874,"volume":258,"transactions":9,"vwap":1811},"2025-02-28",22.107,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1390,"percent_change":1391,"volume":307,"transactions":9,"vwap":1814},"2025-02-27",21.94,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1477,"volume":258,"transactions":9,"vwap":1817},"2025-02-26",21.784,-0.111,{"date":1820,"open":600,"high":1821,"low":600,"close":1821,"change":620,"percent_change":115,"volume":273,"transactions":9,"vwap":1821},"2025-02-25",21.895,{"date":1823,"open":1519,"high":1519,"low":600,"close":600,"change":219,"percent_change":244,"volume":319,"transactions":9,"vwap":600},"2025-02-24",{"date":1825,"open":772,"high":772,"low":772,"close":772,"change":1826,"percent_change":1827,"volume":307,"transactions":9,"vwap":772},"2025-02-21",-0.205,-0.94,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":979,"percent_change":157,"volume":258,"transactions":9,"vwap":1830},"2025-02-20",21.835,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":911,"percent_change":912,"volume":258,"transactions":9,"vwap":1833},"2025-02-19",21.674,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1104,"percent_change":1473,"volume":273,"transactions":9,"vwap":1837},"2025-02-18",22.059999,21.693,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":258,"transactions":9,"vwap":1840},"2025-02-14",21.604,-0.058,-0.27,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":543,"volume":451,"transactions":9,"vwap":1846},"2025-02-13",21.61,21.662,0.132,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":843,"volume":307,"transactions":9,"vwap":1850},"2025-02-12",21.53,-0.169,{"date":1853,"open":1788,"high":1788,"low":1788,"close":1788,"change":616,"percent_change":986,"volume":258,"transactions":9,"vwap":1788},"2025-02-11",{"date":178,"open":1855,"high":1855,"low":1855,"close":1855,"change":25,"percent_change":25,"volume":258,"transactions":9,"vwap":1855},21.658]