[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDV":3,"homepage-market-summary":34,"stock-historical-MDV":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":18},"MDV","2026-08-11",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Modiv Industrial, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Modiv Industrial Inc is a pioneer in the direct-to-consumer commercial real estate product industry. It provides individual investors access to real estate and real estate-related investments designed to provide both income and long-term growth. The company has invested in single-tenant income-producing properties. Its current business consists of owning, managing, operating, leasing, acquiring, investing in, and disposing of commercial real estate assets utilized for industrial manufacturing, as well as a few non-core assets. All of the company's consolidated revenues are derived from the company's consolidated real estate properties.","9","Denver, CO",false,{"dividend_yield":9,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.2,"Monthly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},18.05,17.89,18.36,17.81,18.21,-0.16,-0.88,355158.057879,2263,18.0168,18.955,13.8,56533.7638740283,82.4,1127,{"status":35,"indices":36,"watchlist":81,"sectors":103,"benchmarks":158},"success",[37,46,53,60,67,74],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":45},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":43,"sparkline":52,"date":45},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":43,"sparkline":59,"date":45},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":43,"sparkline":66,"date":45},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":45},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":45},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":43,"sparkline":88,"date":45},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":43,"sparkline":95,"date":45},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":43,"sparkline":102,"date":45},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":43},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":43},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":16,"price":122,"is_up":43},"Consumer Cycl","XLY",111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},13.62,54660,19950857.941294,21.39,"2025-02-27",[188,189,198,207,217,227,237,248,259,269,277,285,294,305,316,325,334,345,351,358,364,368,374,383,389,396,403,410,416,423,429,434,438,444,451,456,464,470,477,483,491,496,502,509,517,523,530,535,539,545,552,558,565,573,581,586,592,597,600,605,610,613,617,622,626,631,635,640,646,651,659,665,672,679,685,691,696,702,707,714,721,728,735,743,751,758,765,773,781,787,795,804,812,819,827,836,842,849,856,864,869,875,881,886,891,895,901,907,910,915,923,930,938,943,949,956,962,967,973,981,985,990,995,999,1006,1010,1015,1020,1024,1029,1033,1038,1042,1046,1054,1057,1061,1067,1071,1077,1080,1086,1093,1098,1106,1112,1117,1121,1125,1130,1136,1143,1146,1152,1157,1163,1168,1174,1180,1184,1188,1193,1195,1198,1202,1205,1211,1215,1219,1223,1228,1232,1237,1241,1244,1247,1251,1256,1259,1264,1271,1275,1279,1283,1287,1291,1294,1297,1302,1306,1310,1315,1319,1323,1328,1330,1334,1339,1343,1347,1350,1354,1358,1362,1367,1371,1374,1378,1383,1388,1392,1395,1399,1403,1409,1413,1416,1420,1424,1427,1429,1432,1435,1437,1443,1447,1450,1454,1458,1461,1466,1469,1472,1477,1482,1486,1490,1493,1498,1502,1506,1511,1515,1518,1521,1524,1527,1530,1533,1535,1541,1545,1549,1552,1554,1558,1562,1565,1567,1571,1575,1578,1582,1585,1589,1592,1594,1598,1602,1605,1609,1614,1617,1620,1624,1626,1629,1633,1636,1639,1643,1648,1652,1655,1659,1663,1667,1671,1675,1679,1683,1687,1690,1694,1698,1703,1706,1709,1713,1716,1718,1722,1725,1729,1733,1735,1738,1743,1746,1749,1753,1756,1760,1763,1766,1769,1773,1777,1782,1789,1796,1802,1809,1815,1821,1828,1834,1839,1843,1848,1852,1857,1860,1863,1866,1870,1875,1877,1880,1885,1892,1896,1899,1904,1907,1912,1915,1921,1926,1934,1937,1944,1950,1953,1956,1959,1962,1966,1971,1975,1980,1984,1988,1992,1997],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":191,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-10",17.83,18.38,0.08,0.44,85151.874624,1480,18.1893,{"date":199,"open":200,"high":23,"low":191,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-08-07",17.84,18.13,0.17,0.95,32626.828979,648,18.0231,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-06",17.38,18.04,17.96,0.81,4.72,66446.144677,1113,17.7701,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-08-05",16.86,17.15,16.7303,0.2,1.18,42489.191511,878,16.9748,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":24,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-04",17.12,17.1219,16.91,16.95,-0.94,67166.582332,1277,17.0371,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-03",17.33,17.4692,17.0453,17.11,-0.21,-1.21,37234.204004,869,17.1532,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-07-31",17.55,17.67,17.2,17.32,-0.2,-1.14,54430.852319,1579,17.2817,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-07-30",17.71,17.352,17.52,-0.19,-1.07,46504.945112,1269,17.4859,{"date":270,"open":271,"high":272,"low":271,"close":261,"change":273,"percent_change":93,"volume":274,"transactions":275,"vwap":276},"2026-07-29",17.51,17.72,0.13,42364.731082,1250,17.6674,{"date":278,"open":279,"high":20,"low":280,"close":280,"change":281,"percent_change":78,"volume":282,"transactions":283,"vwap":284},"2026-07-28",17.77,17.58,-0.09,37772.017083,767,17.7206,{"date":286,"open":287,"high":287,"low":288,"close":251,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-07-27",17.99,17.61,0.01,0.06,27658.281665,1063,17.7762,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-07-24",17.68,17.92,17.62,17.66,-0.07,-0.39,40296.729936,1003,17.7153,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-07-23",18.15,18.23,17.5101,17.73,-0.5,-2.74,115091.616105,1543,17.9221,{"date":317,"open":318,"high":318,"low":319,"close":308,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-07-22",18.28,18.12,-0.04,-0.22,39794.00245,828,18.2109,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-07-21",18,18.27,0.07,0.38,45471.989237,1055,18.1399,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-07-20",18.37,18.45,18.08,18.2,-0.26,-1.41,40299.892299,1212,18.249,{"date":346,"open":347,"high":29,"low":307,"close":348,"change":301,"percent_change":349,"volume":350,"transactions":9,"vwap":348},"2026-07-17",18.75,18.46,-2.07,86300,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":354},"2026-07-16",17.54,18.85,1.19,6.74,106600,{"date":359,"open":360,"high":22,"low":360,"close":299,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":299},"2026-07-15",17.45,0.11,0.63,32200,{"date":365,"open":251,"high":251,"low":360,"close":250,"change":366,"percent_change":361,"volume":367,"transactions":9,"vwap":250},"2026-07-14",0.02,20800,{"date":369,"open":280,"high":297,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":9,"vwap":370},"2026-07-13",17.53,-0.12,-0.68,73000,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":379},"2026-07-10",17.56,17.675,17.5,17.65,0.12,0.68,33400,{"date":384,"open":385,"high":386,"low":387,"close":370,"change":87,"percent_change":212,"volume":388,"transactions":9,"vwap":370},"2026-07-09",17.49,17.64,17.41,52900,{"date":390,"open":391,"high":250,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":391},"2026-07-08",17.39,17.35,-0.08,-0.46,28800,{"date":397,"open":298,"high":398,"low":399,"close":400,"change":254,"percent_change":401,"volume":402,"transactions":9,"vwap":400},"2026-07-07",17.805,17.44,17.47,-1.13,25600,{"date":404,"open":405,"high":406,"low":407,"close":251,"change":321,"percent_change":408,"volume":409,"transactions":9,"vwap":251},"2026-07-06",17.8,17.945,17.63,-1.23,79500,{"date":411,"open":412,"high":413,"low":412,"close":20,"change":58,"percent_change":414,"volume":415,"transactions":9,"vwap":20},"2026-07-02",17.48,17.97,2.82,173200,{"date":417,"open":418,"high":280,"low":419,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":9,"vwap":420},"2026-07-01",17.29,17.272,17.4,0,69500,{"date":424,"open":425,"high":288,"low":426,"close":420,"change":320,"percent_change":427,"volume":428,"transactions":9,"vwap":420},"2026-06-30",17.21,17.185,-0.23,81300,{"date":430,"open":431,"high":431,"low":432,"close":399,"change":254,"percent_change":401,"volume":433,"transactions":9,"vwap":399},"2026-06-29",18.030001,17.31,71000,{"date":435,"open":272,"high":287,"low":436,"close":386,"change":366,"percent_change":361,"volume":437,"transactions":9,"vwap":386},"2026-06-26",17.22,294400,{"date":439,"open":191,"high":440,"low":376,"close":298,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":298},"2026-06-25",18.065001,-0.25,-1.4,52300,{"date":445,"open":446,"high":447,"low":200,"close":448,"change":449,"percent_change":72,"volume":450,"transactions":9,"vwap":448},"2026-06-24",17.91,18.040001,17.87,-0.13,43900,{"date":452,"open":379,"high":327,"low":379,"close":327,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":327},"2026-06-23",0.31,1.75,32300,{"date":457,"open":458,"high":459,"low":251,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":9,"vwap":460},"2026-06-22",17.93,18.02,17.69,-0.27,-1.5,46700,{"date":465,"open":466,"high":211,"low":467,"close":211,"change":222,"percent_change":468,"volume":469,"transactions":9,"vwap":211},"2026-06-18",17.85,17.82,1.13,41800,{"date":471,"open":472,"high":472,"low":288,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-06-17",18.24,17.76,-0.43,-2.36,66600,{"date":478,"open":479,"high":480,"low":413,"close":481,"change":366,"percent_change":361,"volume":482,"transactions":9,"vwap":481},"2026-06-16",18.3,18.378,18.19,144400,{"date":484,"open":485,"high":337,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":487},"2026-06-15",18.4,18.14,18.17,-0.18,-0.98,70400,{"date":492,"open":339,"high":493,"low":339,"close":494,"change":421,"percent_change":421,"volume":495,"transactions":9,"vwap":494},"2026-06-12",18.41,18.35,30100,{"date":497,"open":498,"high":499,"low":500,"close":494,"change":393,"percent_change":474,"volume":501,"transactions":9,"vwap":494},"2026-06-11",18.54,18.72,18.33,26300,{"date":503,"open":499,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-06-10",18.83,18.43,-0.24,-1.29,39500,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-06-09",18.47,18.789,18.67,0.28,1.52,53400,{"date":518,"open":487,"high":519,"low":319,"close":520,"change":87,"percent_change":521,"volume":522,"transactions":9,"vwap":520},"2026-06-08",18.65,18.39,0.77,56000,{"date":524,"open":466,"high":525,"low":466,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-06-05",18.53,18.25,-0.01,-0.05,35500,{"date":531,"open":338,"high":479,"low":338,"close":532,"change":94,"percent_change":533,"volume":534,"transactions":9,"vwap":532},"2026-06-04",18.26,1.22,51700,{"date":536,"open":307,"high":526,"low":297,"close":447,"change":243,"percent_change":537,"volume":538,"transactions":9,"vwap":447},"2026-06-03",-1.15,72500,{"date":540,"open":541,"high":192,"low":541,"close":526,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":526},"2026-06-02",17.6,0.35,1.96,55900,{"date":546,"open":211,"high":547,"low":548,"close":549,"change":340,"percent_change":550,"volume":551,"transactions":9,"vwap":549},"2026-06-01",18.045,17.855,17.9,-1.43,81600,{"date":553,"open":493,"high":348,"low":307,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-05-29",18.16,-0.41,-2.21,76000,{"date":559,"open":498,"high":560,"low":561,"close":562,"change":563,"percent_change":58,"volume":564,"transactions":9,"vwap":562},"2026-05-28",18.62,18.414,18.57,0.09,44000,{"date":566,"open":567,"high":568,"low":337,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-05-27",18.49,18.675,18.48,-0.02,-0.11,61700,{"date":574,"open":526,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-05-26",18.58,18.22,18.5,0.26,1.43,127200,{"date":582,"open":526,"high":583,"low":481,"close":472,"change":584,"percent_change":24,"volume":585,"transactions":9,"vwap":472},"2026-05-22",18.32,-0.03,62400,{"date":587,"open":339,"high":485,"low":588,"close":328,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":328},"2026-05-21",18.049999,-0.1,-0.54,60400,{"date":593,"open":588,"high":569,"low":588,"close":336,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":336},"2026-05-20",0.23,1.27,89100,{"date":598,"open":481,"high":23,"low":431,"close":486,"change":528,"percent_change":461,"volume":599,"transactions":9,"vwap":486},"2026-05-19",35300,{"date":601,"open":413,"high":602,"low":413,"close":481,"change":594,"percent_change":603,"volume":604,"transactions":9,"vwap":481},"2026-05-18",18.31,1.28,55200,{"date":606,"open":467,"high":487,"low":607,"close":211,"change":329,"percent_change":608,"volume":609,"transactions":9,"vwap":211},"2026-05-15",17.79,0.39,82300,{"date":611,"open":298,"high":413,"low":298,"close":20,"change":380,"percent_change":381,"volume":612,"transactions":9,"vwap":20},"2026-05-14",59700,{"date":614,"open":541,"high":615,"low":541,"close":279,"change":366,"percent_change":361,"volume":616,"transactions":9,"vwap":279},"2026-05-13",17.885,75800,{"date":618,"open":272,"high":619,"low":280,"close":620,"change":570,"percent_change":571,"volume":621,"transactions":9,"vwap":620},"2026-05-12",17.94,17.75,111300,{"date":623,"open":287,"high":588,"low":296,"close":279,"change":254,"percent_change":624,"volume":625,"transactions":9,"vwap":279},"2026-05-11",-1.11,70900,{"date":627,"open":628,"high":327,"low":628,"close":413,"change":202,"percent_change":629,"volume":630,"transactions":9,"vwap":413},"2026-05-08",17.295,0.96,135400,{"date":632,"open":378,"high":458,"low":378,"close":405,"change":514,"percent_change":633,"volume":634,"transactions":9,"vwap":405},"2026-05-07",1.6,167000,{"date":636,"open":637,"high":637,"low":420,"close":263,"change":340,"percent_change":638,"volume":639,"transactions":9,"vwap":263},"2026-05-06",17.98,-1.46,246000,{"date":641,"open":549,"high":413,"low":261,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-05-05",17.78,-0.14,-0.78,226500,{"date":647,"open":298,"high":588,"low":280,"close":297,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":297},"2026-05-04",1.83,11.37,645500,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":380,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-05-01",16.00099945,16.13,15.87,16.09,0.75,44100,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":320,"percent_change":441,"volume":664,"transactions":9,"vwap":663},"2026-04-30",15.9,16.17,15.97,58200,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":340,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-04-29",16.36,15.92,16.01,-1.6,75000,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":273,"percent_change":212,"volume":678,"transactions":9,"vwap":677},"2026-04-28",16.22,16.431,16.1,16.27,43800,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":289,"percent_change":290,"volume":684,"transactions":9,"vwap":683},"2026-04-27",15.98,16.43,16.14,44600,{"date":686,"open":668,"high":683,"low":687,"close":654,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":654},"2026-04-24",15.85,0.15,0.94,18800,{"date":692,"open":681,"high":693,"low":687,"close":681,"change":193,"percent_change":694,"volume":695,"transactions":9,"vwap":681},"2026-04-23",16.049999,0.5,21500,{"date":697,"open":698,"high":699,"low":700,"close":661,"change":290,"percent_change":330,"volume":701,"transactions":9,"vwap":661},"2026-04-22",15.86,15.94,15.56,34500,{"date":703,"open":687,"high":668,"low":704,"close":705,"change":320,"percent_change":441,"volume":706,"transactions":9,"vwap":705},"2026-04-21",15.77,15.84,42300,{"date":708,"open":705,"high":709,"low":710,"close":711,"change":589,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-04-20",16,15.76,15.88,-0.63,28300,{"date":715,"open":716,"high":717,"low":718,"close":681,"change":101,"percent_change":719,"volume":720,"transactions":9,"vwap":681},"2026-04-17",15.52,15.989,15.51,3.3,52400,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":320,"percent_change":340,"volume":727,"transactions":9,"vwap":726},"2026-04-16",15.49,15.62,15.37,15.47,40900,{"date":729,"open":730,"high":731,"low":732,"close":718,"change":300,"percent_change":733,"volume":734,"transactions":9,"vwap":718},"2026-04-15",15.57,15.71,15.43,-0.45,31100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":594,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-04-14",15.34,15.625,15.2,15.58,1.5,38800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":94,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-04-13",15.13,15.397,14.95,15.35,1.45,68500,{"date":752,"open":753,"high":754,"low":755,"close":745,"change":290,"percent_change":756,"volume":757,"transactions":9,"vwap":745},"2026-04-10",15.145,15.205,15.0050001,0.4,38500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":570,"percent_change":449,"volume":764,"transactions":9,"vwap":763},"2026-04-09",15.05,15.18,14.94,15.07,63700,{"date":766,"open":745,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-04-08",15.28,15.02,15.09,0.25,1.68,79100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":449,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-04-07",14.93,15.08,14.81,14.84,-0.87,30500,{"date":782,"open":783,"high":745,"low":783,"close":784,"change":273,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-04-06",14.8,14.97,0.88,86400,{"date":788,"open":789,"high":790,"low":791,"close":778,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":778},"2026-04-02",14.58,14.873,14.48,0.19,1.3,61800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-04-01",14.31,14.7,14.26,14.65,0.33,2.3,136800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":320,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-03-31",14.36,14.5,14.27,14.32,-0.28,63400,{"date":813,"open":814,"high":815,"low":816,"close":806,"change":112,"percent_change":817,"volume":818,"transactions":9,"vwap":806},"2026-03-30",14.22,14.41,14.15,1.7,58600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":371,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-03-27",14.28,14.315,13.975,14.12,-0.84,68100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-03-26",14.3,14.59,14.2,14.24,-0.06,-0.42,87900,{"date":837,"open":829,"high":838,"low":839,"close":829,"change":290,"percent_change":840,"volume":841,"transactions":9,"vwap":829},"2026-03-25",14.45,14.065,0.42,79600,{"date":843,"open":844,"high":844,"low":845,"close":832,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":832},"2026-03-24",14.6,14.21,-0.37,-2.53,60700,{"date":850,"open":851,"high":852,"low":831,"close":853,"change":194,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-03-23",14.38,14.74,14.61,3.11,119700,{"date":857,"open":858,"high":859,"low":30,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-03-20",14.33,14.57,14.17,-0.35,-2.41,155300,{"date":865,"open":829,"high":866,"low":845,"close":867,"change":112,"percent_change":771,"volume":868,"transactions":9,"vwap":867},"2026-03-19",14.666,14.52,53300,{"date":870,"open":871,"high":871,"low":872,"close":821,"change":861,"percent_change":873,"volume":874,"transactions":9,"vwap":821},"2026-03-18",14.62,14.205,-2.39,64400,{"date":876,"open":877,"high":878,"low":807,"close":879,"change":289,"percent_change":329,"volume":880,"transactions":9,"vwap":879},"2026-03-17",14.71,14.772,14.63,50400,{"date":882,"open":883,"high":884,"low":807,"close":871,"change":193,"percent_change":163,"volume":885,"transactions":9,"vwap":871},"2026-03-16",14.66,14.77,21600,{"date":887,"open":783,"high":888,"low":889,"close":890,"change":264,"percent_change":507,"volume":811,"transactions":9,"vwap":890},"2026-03-13",14.89,14.43,14.54,{"date":892,"open":798,"high":784,"low":789,"close":893,"change":449,"percent_change":779,"volume":894,"transactions":9,"vwap":893},"2026-03-12",14.73,49400,{"date":896,"open":897,"high":898,"low":893,"close":899,"change":449,"percent_change":779,"volume":900,"transactions":9,"vwap":899},"2026-03-11",14.92,15.055,14.86,21800,{"date":902,"open":768,"high":903,"low":783,"close":904,"change":833,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-03-10",15.15,14.99,-0.4,86000,{"date":908,"open":783,"high":745,"low":838,"close":760,"change":380,"percent_change":909,"volume":612,"transactions":9,"vwap":760},"2026-03-09",0.8,{"date":911,"open":897,"high":912,"low":913,"close":775,"change":320,"percent_change":461,"volume":914,"transactions":9,"vwap":775},"2026-03-06",15.062,14.78,46200,{"date":916,"open":917,"high":918,"low":919,"close":784,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":784},"2026-03-05",15.14,15.211,14.855,-0.33,-2.16,29400,{"date":924,"open":925,"high":926,"low":777,"close":927,"change":86,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-03-04",15.1,15.48,15.3,2.27,53600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":861,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-03-03",15.155,15.26,14.9,14.96,-2.29,62000,{"date":939,"open":926,"high":926,"low":940,"close":941,"change":254,"percent_change":507,"volume":942,"transactions":9,"vwap":941},"2026-03-02",15.021,15.31,75900,{"date":944,"open":926,"high":945,"low":946,"close":718,"change":461,"percent_change":947,"volume":948,"transactions":9,"vwap":718},"2026-02-27",15.695,15.46,-1.71,91900,{"date":950,"open":725,"high":951,"low":933,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-02-26",15.815,15.78,0.32,2.07,89500,{"date":957,"open":737,"high":958,"low":959,"close":946,"change":380,"percent_change":960,"volume":961,"transactions":9,"vwap":946},"2026-02-25",15.495,15.165,0.78,50600,{"date":963,"open":964,"high":700,"low":933,"close":737,"change":643,"percent_change":965,"volume":966,"transactions":9,"vwap":737},"2026-02-24",15.33,-0.9,89300,{"date":968,"open":737,"high":969,"low":970,"close":926,"change":193,"percent_change":971,"volume":972,"transactions":9,"vwap":926},"2026-02-23",15.6,15.21,0.52,58400,{"date":974,"open":975,"high":946,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-02-20",15.12,15,15.4,0.3,1.99,54000,{"date":982,"open":983,"high":903,"low":762,"close":925,"change":792,"percent_change":595,"volume":984,"transactions":9,"vwap":925},"2026-02-19",14.98,34900,{"date":986,"open":935,"high":768,"low":783,"close":987,"change":571,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-02-18",14.91,-0.73,39800,{"date":991,"open":904,"high":992,"low":783,"close":768,"change":563,"percent_change":993,"volume":994,"transactions":9,"vwap":768},"2026-02-17",15.04,0.6,25800,{"date":996,"open":976,"high":997,"low":783,"close":775,"change":833,"percent_change":905,"volume":998,"transactions":9,"vwap":775},"2026-02-13",15.185,59200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":904,"change":112,"percent_change":1004,"volume":1005,"transactions":9,"vwap":904},"2026-02-12",14.85,15.007,14.72,1.63,26000,{"date":1007,"open":992,"high":992,"low":1003,"close":1008,"change":24,"percent_change":265,"volume":1009,"transactions":9,"vwap":1008},"2026-02-11",14.75,17400,{"date":1011,"open":747,"high":1012,"low":1013,"close":987,"change":366,"percent_change":273,"volume":1014,"transactions":9,"vwap":987},"2026-02-10",15.125,14.87,38700,{"date":1016,"open":767,"high":767,"low":1017,"close":888,"change":555,"percent_change":1018,"volume":1019,"transactions":9,"vwap":888},"2026-02-09",14.88,-2.68,22900,{"date":1021,"open":760,"high":1022,"low":775,"close":927,"change":801,"percent_change":1023,"volume":522,"transactions":9,"vwap":927},"2026-02-06",15.335,2.2,{"date":1025,"open":1026,"high":1026,"low":784,"close":784,"change":321,"percent_change":1027,"volume":1028,"transactions":9,"vwap":784},"2026-02-05",15.23,-1.45,32100,{"date":1030,"open":941,"high":941,"low":763,"close":1031,"change":527,"percent_change":300,"volume":1032,"transactions":9,"vwap":1031},"2026-02-04",15.19,33600,{"date":1034,"open":1035,"high":748,"low":1036,"close":739,"change":449,"percent_change":1037,"volume":501,"transactions":9,"vwap":739},"2026-02-03",15.25,15.038,-0.85,{"date":1039,"open":1035,"high":1040,"low":763,"close":964,"change":289,"percent_change":329,"volume":1041,"transactions":9,"vwap":964},"2026-02-02",15.505,67300,{"date":1043,"open":739,"high":1044,"low":976,"close":1045,"change":300,"percent_change":733,"volume":658,"transactions":9,"vwap":1045},"2026-01-30",15.39,15.32,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1044,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1044},"2026-01-29",15.03,15.42,14.935,0.43,2.87,41100,{"date":1055,"open":927,"high":927,"low":775,"close":935,"change":920,"percent_change":921,"volume":1056,"transactions":9,"vwap":935},"2026-01-28",38900,{"date":1058,"open":1059,"high":977,"low":925,"close":1060,"change":833,"percent_change":301,"volume":713,"transactions":9,"vwap":1060},"2026-01-27",15.364,15.29,{"date":1062,"open":1063,"high":1064,"low":784,"close":748,"change":514,"percent_change":1065,"volume":1066,"transactions":9,"vwap":748},"2026-01-26",15.16,15.415,1.86,48300,{"date":1068,"open":761,"high":754,"low":983,"close":763,"change":117,"percent_change":1069,"volume":1070,"transactions":9,"vwap":763},"2026-01-23",-1.12,22500,{"date":1072,"open":1035,"high":1073,"low":769,"close":1074,"change":87,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-01-22",15.44,15.24,0.93,28500,{"date":1078,"open":798,"high":925,"low":798,"close":925,"change":1051,"percent_change":1079,"volume":922,"transactions":9,"vwap":925},"2026-01-21",2.93,{"date":1081,"open":1008,"high":1082,"low":800,"close":1083,"change":528,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-01-20",14.887,14.67,-0.34,31500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1003,"change":571,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1003},"2026-01-16",14.76,14.911,14.546,-0.74,35200,{"date":1094,"open":879,"high":897,"low":844,"close":1095,"change":514,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-01-15",14.83,1.92,31900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":290,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-01-14",14.56,14.665,14.49,14.55,0.41,14200,{"date":1107,"open":815,"high":844,"low":1108,"close":1102,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1102},"2026-01-13",14.25,0.03,0.21,33200,{"date":1113,"open":829,"high":1103,"low":1108,"close":1114,"change":273,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-01-12",14.46,0.91,37200,{"date":1118,"open":797,"high":1119,"low":845,"close":858,"change":570,"percent_change":643,"volume":1120,"transactions":9,"vwap":858},"2026-01-09",14.47,23400,{"date":1122,"open":814,"high":807,"low":814,"close":1123,"change":202,"percent_change":16,"volume":1124,"transactions":9,"vwap":1123},"2026-01-08",14.35,37000,{"date":1126,"open":814,"high":1127,"low":1128,"close":1129,"change":320,"percent_change":810,"volume":495,"transactions":9,"vwap":1129},"2026-01-07",14.332,14.035,14.18,{"date":1131,"open":1132,"high":821,"low":1133,"close":814,"change":193,"percent_change":1134,"volume":1135,"transactions":9,"vwap":814},"2026-01-06",14.08,14.07,0.57,55700,{"date":1137,"open":838,"high":1138,"low":1139,"close":1140,"change":461,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-05",14.475,14.11,14.14,-1.87,42600,{"date":1144,"open":1114,"high":807,"low":831,"close":815,"change":366,"percent_change":87,"volume":1145,"transactions":9,"vwap":815},"2026-01-02",54800,{"date":1147,"open":1114,"high":1148,"low":814,"close":1149,"change":643,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2025-12-31",14.509,14.39,-0.96,32400,{"date":1153,"open":807,"high":1154,"low":807,"close":1155,"change":320,"percent_change":461,"volume":1156,"transactions":9,"vwap":1155},"2025-12-30",14.657,14.53,25200,{"date":1158,"open":1159,"high":1159,"low":1160,"close":859,"change":254,"percent_change":1161,"volume":1162,"transactions":9,"vwap":859},"2025-12-29",14.79,14.51,-1.35,25400,{"date":1164,"open":1160,"high":913,"low":1165,"close":884,"change":953,"percent_change":1166,"volume":1167,"transactions":9,"vwap":884},"2025-12-26",14.313,2.21,30300,{"date":1169,"open":838,"high":1170,"low":1171,"close":838,"change":380,"percent_change":1172,"volume":1173,"transactions":9,"vwap":838},"2025-12-24",14.639,14.405,0.84,13500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":858,"change":589,"percent_change":1179,"volume":1076,"transactions":9,"vwap":858},"2025-12-23",14.4,14.495,14.23,-0.69,{"date":1181,"open":777,"high":777,"low":1176,"close":889,"change":861,"percent_change":1182,"volume":1183,"transactions":9,"vwap":889},"2025-12-22",-2.37,33500,{"date":1185,"open":877,"high":1159,"low":1186,"close":913,"change":366,"percent_change":87,"volume":1187,"transactions":9,"vwap":913},"2025-12-19",14.561,87500,{"date":1189,"open":987,"high":992,"low":1088,"close":1088,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1088},"2025-12-18",-0.15,-1.01,45000,{"date":1194,"open":1001,"high":987,"low":913,"close":987,"change":361,"percent_change":93,"volume":367,"transactions":9,"vwap":987},"2025-12-17",{"date":1196,"open":775,"high":77,"low":913,"close":783,"change":833,"percent_change":905,"volume":1197,"transactions":9,"vwap":783},"2025-12-16",29800,{"date":1199,"open":888,"high":935,"low":1200,"close":899,"change":584,"percent_change":254,"volume":1201,"transactions":9,"vwap":899},"2025-12-15",14.593,27200,{"date":1203,"open":987,"high":925,"low":1204,"close":888,"change":570,"percent_change":449,"volume":757,"transactions":9,"vwap":888},"2025-12-12",14.805,{"date":1206,"open":1207,"high":983,"low":1176,"close":987,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":987},"2025-12-11",14.69,0.29,1.98,45700,{"date":1212,"open":791,"high":1017,"low":1123,"close":871,"change":87,"percent_change":1213,"volume":1214,"transactions":9,"vwap":871},"2025-12-10",0.97,34000,{"date":1216,"open":1160,"high":800,"low":1123,"close":791,"change":193,"percent_change":1217,"volume":1218,"transactions":9,"vwap":791},"2025-12-09",0.56,40000,{"date":1220,"open":1103,"high":830,"low":1123,"close":1176,"change":24,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1176},"2025-12-08",-1.1,33800,{"date":1224,"open":798,"high":1225,"low":1226,"close":1100,"change":528,"percent_change":1084,"volume":1227,"transactions":9,"vwap":1100},"2025-12-05",14.741,14.507,30600,{"date":1229,"open":798,"high":1095,"low":1230,"close":853,"change":833,"percent_change":555,"volume":1231,"transactions":9,"vwap":853},"2025-12-04",14.595,28900,{"date":1233,"open":1160,"high":1207,"low":1160,"close":1083,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1083},"2025-12-03",0.16,1.1,27800,{"date":1238,"open":853,"high":1239,"low":807,"close":1160,"change":833,"percent_change":555,"volume":1240,"transactions":9,"vwap":1160},"2025-12-02",14.797,27500,{"date":1242,"open":1095,"high":1243,"low":1100,"close":859,"change":920,"percent_change":556,"volume":742,"transactions":9,"vwap":859},"2025-12-01",14.899,{"date":1245,"open":798,"high":934,"low":798,"close":934,"change":361,"percent_change":93,"volume":1246,"transactions":9,"vwap":934},"2025-11-28",14800,{"date":1248,"open":1003,"high":1249,"low":1250,"close":1159,"change":527,"percent_change":300,"volume":544,"transactions":9,"vwap":1159},"2025-11-26",14.949,14.655,{"date":1252,"open":1253,"high":987,"low":1119,"close":783,"change":86,"percent_change":1254,"volume":1255,"transactions":9,"vwap":783},"2025-11-25",14.565,2.35,23500,{"date":1257,"open":800,"high":798,"low":1176,"close":1114,"change":243,"percent_change":550,"volume":1258,"transactions":9,"vwap":1114},"2025-11-24",34200,{"date":1260,"open":1261,"high":798,"low":1261,"close":1083,"change":1262,"percent_change":1263,"volume":1218,"transactions":9,"vwap":1083},"2025-11-21",14,0.65,4.64,{"date":1265,"open":815,"high":1119,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2025-11-20",14.01,14.02,-0.29,-2.03,39400,{"date":1272,"open":800,"high":798,"low":797,"close":797,"change":301,"percent_change":1273,"volume":1274,"transactions":9,"vwap":797},"2025-11-19",-2.65,29300,{"date":1276,"open":798,"high":798,"low":1277,"close":798,"change":1109,"percent_change":222,"volume":1278,"transactions":9,"vwap":798},"2025-11-18",14.413,34800,{"date":1280,"open":1008,"high":1281,"low":1100,"close":1083,"change":570,"percent_change":643,"volume":1282,"transactions":9,"vwap":1083},"2025-11-17",14.845,21200,{"date":1284,"open":859,"high":893,"low":799,"close":1207,"change":563,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1207},"2025-11-14",0.62,38600,{"date":1288,"open":879,"high":1008,"low":1289,"close":844,"change":570,"percent_change":643,"volume":1290,"transactions":9,"vwap":844},"2025-11-13",14.473,17600,{"date":1292,"open":1008,"high":897,"low":1102,"close":871,"change":320,"percent_change":461,"volume":1293,"transactions":9,"vwap":871},"2025-11-12",24200,{"date":1295,"open":807,"high":1083,"low":1119,"close":883,"change":94,"percent_change":515,"volume":1296,"transactions":9,"vwap":883},"2025-11-11",18700,{"date":1298,"open":807,"high":871,"low":1299,"close":1300,"change":527,"percent_change":300,"volume":1301,"transactions":9,"vwap":1300},"2025-11-10",14.301,14.44,36400,{"date":1303,"open":1149,"high":871,"low":1304,"close":838,"change":563,"percent_change":362,"volume":1305,"transactions":9,"vwap":838},"2025-11-07",14.304,19100,{"date":1307,"open":1300,"high":1308,"low":1123,"close":806,"change":24,"percent_change":1221,"volume":1309,"transactions":9,"vwap":806},"2025-11-06",14.578,20600,{"date":1311,"open":1123,"high":1312,"low":1123,"close":867,"change":380,"percent_change":1313,"volume":1314,"transactions":9,"vwap":867},"2025-11-05",14.645,0.83,21000,{"date":1316,"open":1119,"high":1160,"low":797,"close":1176,"change":300,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1176},"2025-11-04",-0.48,25300,{"date":1320,"open":815,"high":890,"low":829,"close":1119,"change":1321,"percent_change":542,"volume":1322,"transactions":9,"vwap":1119},"2025-11-03",0.05,33000,{"date":1324,"open":889,"high":890,"low":806,"close":1325,"change":449,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-10-31",14.42,-0.89,19200,{"date":1329,"open":807,"high":1003,"low":829,"close":1103,"change":289,"percent_change":329,"volume":1258,"transactions":9,"vwap":1103},"2025-10-30",{"date":1331,"open":1160,"high":1332,"low":1325,"close":890,"change":589,"percent_change":372,"volume":1333,"transactions":9,"vwap":890},"2025-10-29",14.749,56600,{"date":1335,"open":879,"high":1336,"low":1160,"close":1337,"change":421,"percent_change":421,"volume":1338,"transactions":9,"vwap":1337},"2025-10-28",14.733,14.64,28000,{"date":1340,"open":783,"high":1341,"low":1155,"close":1337,"change":281,"percent_change":1342,"volume":1142,"transactions":9,"vwap":1337},"2025-10-27",14.919,-0.61,{"date":1344,"open":852,"high":1345,"low":800,"close":893,"change":1109,"percent_change":222,"volume":1346,"transactions":9,"vwap":893},"2025-10-24",14.835,33700,{"date":1348,"open":877,"high":852,"low":1349,"close":798,"change":584,"percent_change":254,"volume":1309,"transactions":9,"vwap":798},"2025-10-23",14.521,{"date":1351,"open":1114,"high":893,"low":1176,"close":893,"change":453,"percent_change":1352,"volume":1353,"transactions":9,"vwap":893},"2025-10-22",2.15,26600,{"date":1355,"open":1149,"high":798,"low":1356,"close":1325,"change":300,"percent_change":1317,"volume":1357,"transactions":9,"vwap":1325},"2025-10-21",14.375,27600,{"date":1359,"open":809,"high":1160,"low":829,"close":1102,"change":222,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1102},"2025-10-20",1.4,40600,{"date":1363,"open":1149,"high":1103,"low":1364,"close":1365,"change":281,"percent_change":712,"volume":1366,"transactions":9,"vwap":1365},"2025-10-17",14.274,14.29,29100,{"date":1368,"open":838,"high":1369,"low":851,"close":851,"change":643,"percent_change":1150,"volume":1370,"transactions":9,"vwap":851},"2025-10-16",14.734,14700,{"date":1372,"open":1119,"high":852,"low":1149,"close":867,"change":290,"percent_change":1104,"volume":1373,"transactions":9,"vwap":867},"2025-10-15",36800,{"date":1375,"open":1108,"high":807,"low":1376,"close":1114,"change":329,"percent_change":58,"volume":1377,"transactions":9,"vwap":1114},"2025-10-14",14.203,20100,{"date":1379,"open":1129,"high":1176,"low":1380,"close":1149,"change":222,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1149},"2025-10-13",14.05,1.41,39200,{"date":1384,"open":821,"high":851,"low":1140,"close":1385,"change":488,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-10-10",14.19,-1.25,51300,{"date":1389,"open":851,"high":1300,"low":845,"close":1390,"change":584,"percent_change":243,"volume":1391,"transactions":9,"vwap":1390},"2025-10-09",14.37,41600,{"date":1393,"open":889,"high":1102,"low":814,"close":1176,"change":528,"percent_change":861,"volume":1394,"transactions":9,"vwap":1176},"2025-10-08",40400,{"date":1396,"open":867,"high":879,"low":1356,"close":838,"change":571,"percent_change":1397,"volume":1398,"transactions":9,"vwap":838},"2025-10-07",-0.76,61300,{"date":1400,"open":1017,"high":1017,"low":807,"close":1100,"change":810,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1100},"2025-10-06",-1.89,25500,{"date":1404,"open":853,"high":1405,"low":853,"close":778,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":778},"2025-10-03",14.909,0.27,1.85,22600,{"date":1410,"open":893,"high":1411,"low":791,"close":859,"change":300,"percent_change":1317,"volume":1412,"transactions":9,"vwap":859},"2025-10-02",14.753,46800,{"date":1414,"open":1337,"high":877,"low":815,"close":1337,"change":421,"percent_change":421,"volume":1415,"transactions":9,"vwap":1337},"2025-10-01",27000,{"date":1417,"open":1418,"high":877,"low":1103,"close":1337,"change":281,"percent_change":1342,"volume":1419,"transactions":9,"vwap":1337},"2025-09-30",14.68,27100,{"date":1421,"open":1422,"high":1013,"low":871,"close":893,"change":571,"percent_change":1091,"volume":1423,"transactions":9,"vwap":893},"2025-09-29",14.82,49800,{"date":1425,"open":778,"high":1426,"low":844,"close":778,"change":361,"percent_change":657,"volume":1231,"transactions":9,"vwap":778},"2025-09-26",14.889,{"date":1428,"open":798,"high":784,"low":798,"close":893,"change":570,"percent_change":643,"volume":780,"transactions":9,"vwap":893},"2025-09-25",{"date":1430,"open":783,"high":888,"low":798,"close":1008,"change":281,"percent_change":1342,"volume":1431,"transactions":9,"vwap":1008},"2025-09-24",23800,{"date":1433,"open":1013,"high":747,"low":798,"close":778,"change":1109,"percent_change":222,"volume":1434,"transactions":9,"vwap":778},"2025-09-23",26500,{"date":1436,"open":1008,"high":739,"low":798,"close":777,"change":1109,"percent_change":222,"volume":1258,"transactions":9,"vwap":777},"2025-09-22",{"date":1438,"open":745,"high":1439,"low":1337,"close":913,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":913},"2025-09-19",15.157,-0.31,-2.05,100800,{"date":1444,"open":844,"high":1063,"low":844,"close":769,"change":1104,"percent_change":1445,"volume":1446,"transactions":9,"vwap":769},"2025-09-18",2.79,23100,{"date":1448,"open":871,"high":935,"low":1103,"close":1418,"change":290,"percent_change":1104,"volume":1449,"transactions":9,"vwap":1418},"2025-09-17",52000,{"date":1451,"open":844,"high":1452,"low":1325,"close":871,"change":421,"percent_change":421,"volume":1453,"transactions":9,"vwap":871},"2025-09-16",14.675,47500,{"date":1455,"open":899,"high":1456,"low":844,"close":871,"change":506,"percent_change":1457,"volume":1218,"transactions":9,"vwap":871},"2025-09-15",14.976,-1.62,{"date":1459,"open":904,"high":904,"low":1095,"close":899,"change":449,"percent_change":779,"volume":1460,"transactions":9,"vwap":899},"2025-09-12",11900,{"date":1462,"open":883,"high":904,"low":1463,"close":904,"change":578,"percent_change":1464,"volume":1465,"transactions":9,"vwap":904},"2025-09-11",14.573,1.77,36900,{"date":1467,"open":778,"high":775,"low":1083,"close":893,"change":264,"percent_change":1468,"volume":900,"transactions":9,"vwap":893},"2025-09-10",-1.27,{"date":1470,"open":760,"high":925,"low":1095,"close":897,"change":393,"percent_change":1471,"volume":1290,"transactions":9,"vwap":897},"2025-09-09",-0.53,{"date":1473,"open":933,"high":933,"low":1474,"close":976,"change":340,"percent_change":1475,"volume":1476,"transactions":9,"vwap":976},"2025-09-08",14.933,-1.7,35700,{"date":1478,"open":964,"high":1479,"low":1480,"close":933,"change":300,"percent_change":394,"volume":1481,"transactions":9,"vwap":933},"2025-09-05",15.372,15.161,26700,{"date":1483,"open":975,"high":1479,"low":1484,"close":964,"change":978,"percent_change":1485,"volume":1240,"transactions":9,"vwap":964},"2025-09-04",15.073,2,{"date":1487,"open":768,"high":1488,"low":976,"close":1048,"change":527,"percent_change":300,"volume":1489,"transactions":9,"vwap":1048},"2025-09-03",15.144,28400,{"date":1491,"open":925,"high":977,"low":992,"close":992,"change":449,"percent_change":1492,"volume":1415,"transactions":9,"vwap":992},"2025-09-02",-0.86,{"date":1494,"open":1035,"high":1495,"low":760,"close":1496,"change":393,"percent_change":1497,"volume":1481,"transactions":9,"vwap":1496},"2025-08-29",15.332,15.17,-0.52,{"date":1499,"open":739,"high":1500,"low":925,"close":1035,"change":290,"percent_change":608,"volume":1501,"transactions":9,"vwap":1035},"2025-08-28",15.409,19900,{"date":1503,"open":745,"high":1504,"low":1505,"close":1031,"change":193,"percent_change":107,"volume":1296,"transactions":9,"vwap":1031},"2025-08-27",15.395,15.014,{"date":1507,"open":1508,"high":1509,"low":904,"close":1508,"change":366,"percent_change":273,"volume":1510,"transactions":9,"vwap":1508},"2025-08-26",15.11,15.382,65000,{"date":1512,"open":1035,"high":1513,"low":992,"close":769,"change":340,"percent_change":1514,"volume":1431,"transactions":9,"vwap":769},"2025-08-25",15.315,-1.69,{"date":1516,"open":975,"high":977,"low":925,"close":748,"change":608,"percent_change":1517,"volume":433,"transactions":9,"vwap":748},"2025-08-22",2.61,{"date":1519,"open":1048,"high":1508,"low":919,"close":935,"change":449,"percent_change":1492,"volume":1520,"transactions":9,"vwap":935},"2025-08-21",24400,{"date":1522,"open":852,"high":925,"low":852,"close":769,"change":801,"percent_change":1523,"volume":1402,"transactions":9,"vwap":769},"2025-08-20",2.24,{"date":1525,"open":1083,"high":747,"low":1083,"close":1088,"change":1526,"percent_change":381,"volume":1353,"transactions":9,"vwap":1088},"2025-08-19",0.1,{"date":1528,"open":884,"high":1529,"low":800,"close":883,"change":449,"percent_change":25,"volume":1274,"transactions":9,"vwap":883},"2025-08-18",14.937,{"date":1531,"open":897,"high":760,"low":1207,"close":1159,"change":570,"percent_change":643,"volume":1532,"transactions":9,"vwap":1159},"2025-08-15",37400,{"date":1534,"open":925,"high":739,"low":877,"close":777,"change":1440,"percent_change":1441,"volume":564,"transactions":9,"vwap":777},"2025-08-14",{"date":1536,"open":969,"high":1537,"low":762,"close":975,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":975},"2025-08-13",15.65,-0.44,-2.83,100000,{"date":1542,"open":925,"high":1543,"low":1345,"close":700,"change":107,"percent_change":1544,"volume":516,"transactions":9,"vwap":700},"2025-08-12",15.591,3.53,{"date":1546,"open":987,"high":760,"low":1547,"close":1048,"change":1109,"percent_change":222,"volume":1548,"transactions":9,"vwap":1048},"2025-08-11",14.756,50100,{"date":1550,"open":1114,"high":992,"low":1325,"close":976,"change":163,"percent_change":1551,"volume":880,"transactions":9,"vwap":976},"2025-08-08",3.81,{"date":1553,"open":871,"high":1003,"low":1123,"close":838,"change":289,"percent_change":329,"volume":1192,"transactions":9,"vwap":838},"2025-08-07",{"date":1555,"open":853,"high":853,"low":1149,"close":1300,"change":393,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1300},"2025-08-06",-0.55,16900,{"date":1559,"open":1160,"high":893,"low":1560,"close":867,"change":1109,"percent_change":1110,"volume":1561,"transactions":9,"vwap":867},"2025-08-05",14.379,26200,{"date":1563,"open":1114,"high":1155,"low":1390,"close":1102,"change":87,"percent_change":1564,"volume":1116,"transactions":9,"vwap":1102},"2025-08-04",0.98,{"date":1566,"open":829,"high":806,"low":831,"close":1123,"change":421,"percent_change":421,"volume":1532,"transactions":9,"vwap":1123},"2025-08-01",{"date":1568,"open":832,"high":1119,"low":1569,"close":1123,"change":366,"percent_change":87,"volume":1570,"transactions":9,"vwap":1123},"2025-07-31",14.13,48600,{"date":1572,"open":1418,"high":1008,"low":832,"close":858,"change":1440,"percent_change":1573,"volume":1574,"transactions":9,"vwap":858},"2025-07-30",-2.12,31700,{"date":1576,"open":1103,"high":800,"low":791,"close":1337,"change":273,"percent_change":126,"volume":1577,"transactions":9,"vwap":1337},"2025-07-29",22000,{"date":1579,"open":1103,"high":883,"low":1580,"close":1160,"change":563,"percent_change":1285,"volume":1581,"transactions":9,"vwap":1160},"2025-07-28",14.485,49500,{"date":1583,"open":1003,"high":1003,"low":1108,"close":1325,"change":427,"percent_change":1584,"volume":929,"transactions":9,"vwap":1325},"2025-07-25",-1.57,{"date":1586,"open":1083,"high":1587,"low":1230,"close":800,"change":570,"percent_change":643,"volume":1588,"transactions":9,"vwap":800},"2025-07-24",14.795,35400,{"date":1590,"open":800,"high":798,"low":1160,"close":1083,"change":273,"percent_change":1591,"volume":1167,"transactions":9,"vwap":1083},"2025-07-23",0.89,{"date":1593,"open":815,"high":844,"low":815,"close":890,"change":87,"percent_change":1213,"volume":701,"transactions":9,"vwap":890},"2025-07-22",{"date":1595,"open":829,"high":815,"low":1596,"close":1176,"change":563,"percent_change":362,"volume":1597,"transactions":9,"vwap":1176},"2025-07-21",14.16,63500,{"date":1599,"open":1114,"high":1600,"low":799,"close":797,"change":281,"percent_change":1601,"volume":1423,"transactions":9,"vwap":797},"2025-07-18",14.548,-0.62,{"date":1603,"open":791,"high":867,"low":799,"close":1176,"change":300,"percent_change":1317,"volume":1604,"transactions":9,"vwap":1176},"2025-07-17",71300,{"date":1606,"open":807,"high":1607,"low":858,"close":1119,"change":289,"percent_change":329,"volume":1608,"transactions":9,"vwap":1119},"2025-07-16",14.586,54100,{"date":1610,"open":899,"high":888,"low":1611,"close":1114,"change":920,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1114},"2025-07-15",14.455,-2.23,41300,{"date":1615,"open":877,"high":1159,"low":789,"close":1159,"change":1526,"percent_change":381,"volume":1616,"transactions":9,"vwap":1159},"2025-07-14",40800,{"date":1618,"open":1337,"high":1207,"low":807,"close":1207,"change":570,"percent_change":643,"volume":1619,"transactions":9,"vwap":1207},"2025-07-11",34700,{"date":1621,"open":871,"high":1622,"low":890,"close":877,"change":273,"percent_change":1591,"volume":1623,"transactions":9,"vwap":877},"2025-07-10",14.745,43300,{"date":1625,"open":798,"high":1008,"low":1155,"close":789,"change":393,"percent_change":1556,"volume":1489,"transactions":9,"vwap":789},"2025-07-09",{"date":1627,"open":1003,"high":1405,"low":883,"close":883,"change":320,"percent_change":461,"volume":1628,"transactions":9,"vwap":883},"2025-07-08",53100,{"date":1630,"open":889,"high":1622,"low":889,"close":798,"change":688,"percent_change":1631,"volume":1632,"transactions":9,"vwap":798},"2025-07-07",1.03,57600,{"date":1634,"open":807,"high":1207,"low":1176,"close":1103,"change":563,"percent_change":1285,"volume":1635,"transactions":9,"vwap":1103},"2025-07-03",38200,{"date":1637,"open":1160,"high":1638,"low":1149,"close":1114,"change":589,"percent_change":1179,"volume":720,"transactions":9,"vwap":1114},"2025-07-02",14.619,{"date":1640,"open":1641,"high":1337,"low":1641,"close":1100,"change":51,"percent_change":1642,"volume":764,"transactions":9,"vwap":1100},"2025-07-01",14.1,3.41,{"date":1644,"open":821,"high":1645,"low":1132,"close":1132,"change":1440,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1132},"2025-06-30",14.445,-2.15,103700,{"date":1649,"open":1641,"high":838,"low":1641,"close":1149,"change":1406,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1149},"2025-06-27",1.91,1230500,{"date":1653,"open":824,"high":872,"low":1641,"close":824,"change":366,"percent_change":87,"volume":1654,"transactions":9,"vwap":824},"2025-06-26",51000,{"date":1656,"open":821,"high":858,"low":1641,"close":1641,"change":117,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1641},"2025-06-25",-1.19,72100,{"date":1660,"open":1176,"high":807,"low":799,"close":808,"change":393,"percent_change":1661,"volume":1662,"transactions":9,"vwap":808},"2025-06-24",-0.56,37800,{"date":1664,"open":859,"high":893,"low":1123,"close":1123,"change":506,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1123},"2025-06-23",-1.64,82700,{"date":1668,"open":1155,"high":853,"low":1669,"close":830,"change":94,"percent_change":1670,"volume":835,"transactions":9,"vwap":830},"2025-06-20",14.402,1.53,{"date":1672,"open":1300,"high":853,"low":1390,"close":1390,"change":371,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1390},"2025-06-18",-0.83,40300,{"date":1676,"open":1677,"high":830,"low":1677,"close":1102,"change":202,"percent_change":355,"volume":1678,"transactions":9,"vwap":1102},"2025-06-17",14.34,35800,{"date":1680,"open":799,"high":1332,"low":799,"close":809,"change":222,"percent_change":1681,"volume":1682,"transactions":9,"vwap":809},"2025-06-16",1.42,41200,{"date":1684,"open":829,"high":1176,"low":1266,"close":824,"change":861,"percent_change":1685,"volume":1686,"transactions":9,"vwap":824},"2025-06-13",-2.42,60200,{"date":1688,"open":807,"high":871,"low":1123,"close":1119,"change":421,"percent_change":421,"volume":1689,"transactions":9,"vwap":1119},"2025-06-12",24900,{"date":1691,"open":1155,"high":1422,"low":1119,"close":1119,"change":571,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1119},"2025-06-11",-0.75,29600,{"date":1695,"open":1108,"high":762,"low":832,"close":789,"change":801,"percent_change":1696,"volume":1697,"transactions":9,"vwap":789},"2025-06-10",2.32,52800,{"date":1699,"open":1700,"high":1171,"low":1267,"close":1108,"change":1701,"percent_change":603,"volume":1702,"transactions":9,"vwap":1108},"2025-06-09",14.09,0.18,51200,{"date":1704,"open":1569,"high":1178,"low":1133,"close":1133,"change":527,"percent_change":300,"volume":1705,"transactions":9,"vwap":1133},"2025-06-06",24800,{"date":1707,"open":1132,"high":832,"low":1133,"close":1132,"change":366,"percent_change":87,"volume":1708,"transactions":9,"vwap":1132},"2025-06-05",29200,{"date":1710,"open":1641,"high":1365,"low":1711,"close":1711,"change":584,"percent_change":243,"volume":1712,"transactions":9,"vwap":1711},"2025-06-04",14.06,26800,{"date":1714,"open":808,"high":851,"low":1133,"close":1700,"change":117,"percent_change":1657,"volume":1715,"transactions":9,"vwap":1700},"2025-06-03",72000,{"date":1717,"open":1108,"high":1114,"low":831,"close":799,"change":281,"percent_change":712,"volume":1382,"transactions":9,"vwap":799},"2025-06-02",{"date":1719,"open":1677,"high":1720,"low":1178,"close":1123,"change":320,"percent_change":810,"volume":1721,"transactions":9,"vwap":1123},"2025-05-30",14.527,24300,{"date":1723,"open":829,"high":1170,"low":829,"close":1149,"change":380,"percent_change":1172,"volume":1724,"transactions":9,"vwap":1149},"2025-05-29",22700,{"date":1726,"open":806,"high":1171,"low":1727,"close":808,"change":528,"percent_change":861,"volume":1728,"transactions":9,"vwap":808},"2025-05-28",14.202,41000,{"date":1730,"open":808,"high":1114,"low":1731,"close":809,"change":1234,"percent_change":468,"volume":1732,"transactions":9,"vwap":809},"2025-05-27",14.155,45300,{"date":1734,"open":1385,"high":807,"low":1711,"close":1596,"change":528,"percent_change":861,"volume":1116,"transactions":9,"vwap":1596},"2025-05-23",{"date":1736,"open":809,"high":838,"low":1139,"close":845,"change":833,"percent_change":834,"volume":1737,"transactions":9,"vwap":845},"2025-05-22",38400,{"date":1739,"open":783,"high":1740,"low":808,"close":808,"change":1342,"percent_change":1741,"volume":1742,"transactions":9,"vwap":808},"2025-05-21",15.191,-4.1,55500,{"date":1744,"open":783,"high":898,"low":1159,"close":1017,"change":1109,"percent_change":222,"volume":1745,"transactions":9,"vwap":1017},"2025-05-20",48900,{"date":1747,"open":853,"high":919,"low":1748,"close":1001,"change":792,"percent_change":793,"volume":1476,"transactions":9,"vwap":1001},"2025-05-19",14.581,{"date":1750,"open":1207,"high":1751,"low":867,"close":883,"change":300,"percent_change":1317,"volume":1752,"transactions":9,"vwap":883},"2025-05-16",14.881,57300,{"date":1754,"open":1123,"high":888,"low":1123,"close":893,"change":141,"percent_change":1755,"volume":1489,"transactions":9,"vwap":893},"2025-05-15",3.22,{"date":1757,"open":797,"high":830,"low":808,"close":808,"change":1190,"percent_change":1758,"volume":1759,"transactions":9,"vwap":808},"2025-05-14",-1.04,39600,{"date":1761,"open":1102,"high":877,"low":1365,"close":1325,"change":1109,"percent_change":1110,"volume":1762,"transactions":9,"vwap":1325},"2025-05-13",37900,{"date":1764,"open":1418,"high":1765,"low":1149,"close":1149,"change":427,"percent_change":1584,"volume":998,"transactions":9,"vwap":1149},"2025-05-12",14.848,{"date":1767,"open":1325,"high":783,"low":1325,"close":871,"change":222,"percent_change":1768,"volume":1124,"transactions":9,"vwap":871},"2025-05-09",1.39,{"date":1770,"open":853,"high":762,"low":1176,"close":1325,"change":254,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1325},"2025-05-08",-1.37,99800,{"date":1774,"open":809,"high":1207,"low":1775,"close":871,"change":156,"percent_change":1406,"volume":1776,"transactions":9,"vwap":871},"2025-05-07",14.085,98400,{"date":1778,"open":724,"high":661,"low":807,"close":789,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":789},"2025-05-06",-1.06,-6.78,144300,{"date":1783,"open":1784,"high":1785,"low":737,"close":1786,"change":644,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-05-05",16.23,16.325,15.64,-4.75,51600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":112,"percent_change":1795,"volume":1066,"transactions":9,"vwap":1794},"2025-05-02",16.3,16.565,16.062,16.42,1.48,{"date":1797,"open":1794,"high":1798,"low":683,"close":1799,"change":254,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-05-01",16.74,16.18,-1.22,46100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":427,"percent_change":1808,"volume":455,"transactions":9,"vwap":1807},"2025-04-30",16.4,16.805,16.035,16.38,-1.38,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":243,"percent_change":1386,"volume":1759,"transactions":9,"vwap":1814},"2025-04-29",16.7,16.785,16.5,16.61,{"date":1816,"open":1811,"high":1817,"low":1818,"close":1819,"change":1701,"percent_change":1820,"volume":874,"transactions":9,"vwap":1819},"2025-04-28",17.145,16.597,16.82,1.08,{"date":1822,"open":1823,"high":1819,"low":1824,"close":1825,"change":801,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-04-25",16.33,16.205,16.64,2.02,72900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":953,"percent_change":1485,"volume":529,"transactions":9,"vwap":1833},"2025-04-24",16.15,16.41,16.0090008,16.31,{"date":1835,"open":1784,"high":1784,"low":1836,"close":1837,"change":156,"percent_change":770,"volume":1838,"transactions":9,"vwap":1837},"2025-04-23",15.83,15.99,28100,{"date":1840,"open":724,"high":676,"low":724,"close":1841,"change":608,"percent_change":1842,"volume":450,"transactions":9,"vwap":1841},"2025-04-22",15.95,2.51,{"date":1844,"open":739,"high":1845,"low":1846,"close":700,"change":578,"percent_change":817,"volume":1847,"transactions":9,"vwap":700},"2025-04-21",15.63,15.121,36500,{"date":1849,"open":1063,"high":1850,"low":763,"close":927,"change":193,"percent_change":107,"volume":1851,"transactions":9,"vwap":927},"2025-04-17",15.61,32500,{"date":1853,"open":1013,"high":1854,"low":1013,"close":1855,"change":1104,"percent_change":1856,"volume":402,"transactions":9,"vwap":1855},"2025-04-16",15.321,15.22,2.77,{"date":1858,"open":1088,"high":1063,"low":1008,"close":777,"change":193,"percent_change":1859,"volume":713,"transactions":9,"vwap":777},"2025-04-15",0.54,{"date":1861,"open":1176,"high":760,"low":797,"close":893,"change":1104,"percent_change":1862,"volume":522,"transactions":9,"vwap":893},"2025-04-14",2.86,{"date":1864,"open":1102,"high":1865,"low":1641,"close":809,"change":24,"percent_change":1221,"volume":1674,"transactions":9,"vwap":809},"2025-04-11",14.725,{"date":1867,"open":899,"high":899,"low":1868,"close":791,"change":555,"percent_change":1869,"volume":734,"transactions":9,"vwap":791},"2025-04-10",14.269,-2.75,{"date":1871,"open":1261,"high":1872,"low":1261,"close":888,"change":694,"percent_change":1873,"volume":1874,"transactions":9,"vwap":888},"2025-04-09",15.015,3.47,54500,{"date":1876,"open":807,"high":913,"low":1129,"close":1149,"change":87,"percent_change":1564,"volume":1686,"transactions":9,"vwap":1149},"2025-04-08",{"date":1878,"open":888,"high":776,"low":182,"close":1108,"change":1673,"percent_change":1879,"volume":1666,"transactions":9,"vwap":1108},"2025-04-07",-5.5,{"date":1881,"open":1882,"high":705,"low":934,"close":776,"change":1037,"percent_change":1883,"volume":1884,"transactions":9,"vwap":776},"2025-04-04",15.66,-5.34,68000,{"date":1886,"open":693,"high":1887,"low":1888,"close":1889,"change":441,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-04-03",16.26,15.831,15.93,-1.55,42200,{"date":1893,"open":669,"high":1894,"low":1895,"close":1799,"change":202,"percent_change":146,"volume":1398,"transactions":9,"vwap":1799},"2025-04-02",16.29,15.75,{"date":1897,"open":1889,"high":1799,"low":661,"close":669,"change":320,"percent_change":441,"volume":1898,"transactions":9,"vwap":669},"2025-04-01",56900,{"date":1900,"open":1901,"high":1784,"low":1882,"close":693,"change":1208,"percent_change":1902,"volume":1903,"transactions":9,"vwap":693},"2025-03-31",15.72,1.84,54600,{"date":1905,"open":698,"high":1906,"low":700,"close":710,"change":589,"percent_change":712,"volume":469,"transactions":9,"vwap":710},"2025-03-28",16.02,{"date":1908,"open":704,"high":1909,"low":1895,"close":698,"change":594,"percent_change":1910,"volume":1911,"transactions":9,"vwap":698},"2025-03-27",16.072001,1.47,19700,{"date":1913,"open":1882,"high":1889,"low":740,"close":1845,"change":488,"percent_change":255,"volume":1914,"transactions":9,"vwap":1845},"2025-03-26",15000,{"date":1916,"open":662,"high":1917,"low":1044,"close":1918,"change":243,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-03-25",16.223,15.81,-1.31,67400,{"date":1922,"open":1923,"high":1924,"low":1850,"close":1906,"change":194,"percent_change":414,"volume":1925,"transactions":9,"vwap":1906},"2025-03-24",15.68,16.25,75100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":740,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":740},"2025-03-21",15.8,15.905,15.532,-0.36,-2.26,43100,{"date":1935,"open":946,"high":681,"low":946,"close":699,"change":1406,"percent_change":1936,"volume":1408,"transactions":9,"vwap":699},"2025-03-20",1.72,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":202,"percent_change":1235,"volume":1943,"transactions":9,"vwap":1942},"2025-03-19",15.54,15.89,15.256,15.67,27400,{"date":1945,"open":1946,"high":1946,"low":1031,"close":1947,"change":340,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-03-18",15.82,15.5,-1.65,64800,{"date":1951,"open":917,"high":1836,"low":917,"close":710,"change":51,"percent_change":1952,"volume":1028,"transactions":9,"vwap":710},"2025-03-17",3.14,{"date":1954,"open":1063,"high":1955,"low":1063,"close":767,"change":156,"percent_change":578,"volume":701,"transactions":9,"vwap":767},"2025-03-14",15.914,{"date":1957,"open":1035,"high":731,"low":975,"close":1074,"change":527,"percent_change":300,"volume":1958,"transactions":9,"vwap":1074},"2025-03-13",43000,{"date":1960,"open":1074,"high":1961,"low":1048,"close":1035,"change":393,"percent_change":1497,"volume":1005,"transactions":9,"vwap":1035},"2025-03-12",15.852,{"date":1963,"open":681,"high":681,"low":925,"close":964,"change":1964,"percent_change":1965,"volume":1732,"transactions":9,"vwap":964},"2025-03-11",-0.57,-3.58,{"date":1967,"open":1968,"high":1969,"low":1968,"close":661,"change":371,"percent_change":1692,"volume":1970,"transactions":9,"vwap":661},"2025-03-10",15.74,16.365,69400,{"date":1972,"open":1830,"high":1973,"low":1974,"close":1906,"change":421,"percent_change":421,"volume":409,"transactions":9,"vwap":1906},"2025-03-07",16.344,15.745,{"date":1976,"open":1895,"high":1977,"low":730,"close":1906,"change":1234,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1906},"2025-03-06",16.19,1.01,61000,{"date":1981,"open":987,"high":1830,"low":987,"close":698,"change":1235,"percent_change":1982,"volume":1983,"transactions":9,"vwap":698},"2025-03-05",7.45,47800,{"date":1985,"open":1013,"high":1035,"low":800,"close":1088,"change":1986,"percent_change":1987,"volume":1933,"transactions":9,"vwap":1088},"2025-03-04",-0.79,-5.08,{"date":1989,"open":975,"high":1537,"low":778,"close":1990,"change":86,"percent_change":1523,"volume":1991,"transactions":9,"vwap":1990},"2025-03-03",15.55,27700,{"date":1993,"open":798,"high":1994,"low":1995,"close":970,"change":86,"percent_change":1996,"volume":529,"transactions":9,"vwap":970},"2025-02-28",15.275,14.606,2.29,{"date":186,"open":844,"high":747,"low":844,"close":1013,"change":1406,"percent_change":1407,"volume":1759,"transactions":9,"vwap":1013}]