[{"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,-0.88,355158.057879,2263,18.0168,18.955,13.8,56511.175077222746,82.4,1127,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":44},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":44},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":44},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":42,"is_up":14,"sparkline":64,"date":44},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":44},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":44},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":44},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":44},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":44},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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",[188,189,198,207,217,227,237,247,258,268,277,286,295,306,317,325,333,344,350,357,363,367,372,381,388,395,402,409,416,423,429,434,438,443,451,456,464,470,477,483,491,496,502,507,515,521,528,534,538,544,551,557,564,571,579,584,590,595,598,603,608,611,615,620,624,629,633,638,644,649,657,663,670,677,683,689,694,700,705,712,720,727,734,742,750,757,764,772,779,785,793,802,810,818,826,835,841,848,855,862,867,873,879,885,890,894,900,906,909,914,922,930,938,943,949,956,962,967,973,981,985,990,995,999,1006,1010,1015,1020,1024,1029,1033,1038,1042,1046,1054,1057,1061,1067,1072,1078,1081,1087,1094,1099,1107,1113,1117,1121,1125,1130,1136,1143,1146,1152,1157,1163,1168,1174,1179,1183,1187,1192,1194,1198,1202,1205,1211,1215,1219,1223,1228,1232,1237,1241,1244,1247,1251,1256,1259,1264,1271,1275,1279,1283,1287,1291,1294,1297,1302,1306,1310,1315,1318,1322,1327,1329,1333,1338,1342,1346,1349,1353,1357,1361,1366,1370,1373,1377,1382,1387,1391,1394,1398,1402,1408,1412,1415,1419,1423,1426,1428,1431,1434,1436,1442,1446,1449,1453,1457,1460,1465,1468,1471,1476,1481,1485,1489,1492,1497,1501,1506,1511,1515,1518,1521,1524,1527,1530,1533,1535,1541,1545,1549,1552,1554,1558,1562,1565,1567,1571,1575,1579,1583,1586,1590,1593,1595,1599,1603,1606,1610,1615,1618,1621,1625,1627,1630,1633,1636,1639,1644,1649,1653,1656,1660,1664,1668,1672,1676,1680,1684,1688,1691,1695,1699,1704,1707,1710,1714,1717,1719,1723,1726,1730,1734,1736,1739,1744,1747,1750,1754,1758,1762,1765,1768,1771,1775,1780,1785,1792,1799,1805,1812,1818,1824,1831,1837,1842,1846,1851,1855,1860,1863,1866,1869,1873,1878,1880,1883,1888,1895,1900,1903,1908,1911,1916,1919,1925,1930,1938,1941,1948,1954,1957,1960,1963,1966,1970,1975,1979,1984,1988,1991,1995,2000],{"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":50,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-03",17.33,17.4692,17.0453,17.11,-1.21,37234.204004,869,17.1532,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-07-31",17.55,17.67,17.2,17.32,-0.2,-1.14,54430.852319,1579,17.2817,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-07-30",17.71,17.352,17.52,-0.19,-1.07,46504.945112,1269,17.4859,{"date":269,"open":270,"high":271,"low":270,"close":260,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-07-29",17.51,17.72,0.13,0.74,42364.731082,1250,17.6674,{"date":278,"open":279,"high":20,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-07-28",17.77,17.58,-0.09,-0.51,37772.017083,767,17.7206,{"date":287,"open":288,"high":288,"low":289,"close":250,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-07-27",17.99,17.61,0.01,0.06,27658.281665,1063,17.7762,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-07-24",17.68,17.92,17.62,17.66,-0.07,-0.39,40296.729936,1003,17.7153,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-07-23",18.15,18.23,17.5101,17.73,-0.5,-2.74,115091.616105,1543,17.9221,{"date":318,"open":319,"high":319,"low":320,"close":309,"change":321,"percent_change":42,"volume":322,"transactions":323,"vwap":324},"2026-07-22",18.28,18.12,-0.04,39794.00245,828,18.2109,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":76,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-07-21",18,18.27,0.38,45471.989237,1055,18.1399,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-07-20",18.37,18.45,18.08,18.2,-0.26,-1.41,40299.892299,1212,18.249,{"date":345,"open":346,"high":29,"low":308,"close":347,"change":302,"percent_change":348,"volume":349,"transactions":9,"vwap":347},"2026-07-17",18.75,18.46,-2.07,86300,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":9,"vwap":353},"2026-07-16",17.54,18.85,1.19,6.74,106600,{"date":358,"open":359,"high":22,"low":359,"close":300,"change":360,"percent_change":361,"volume":362,"transactions":9,"vwap":300},"2026-07-15",17.45,0.11,0.63,32200,{"date":364,"open":250,"high":250,"low":359,"close":249,"change":365,"percent_change":360,"volume":366,"transactions":9,"vwap":249},"2026-07-14",0.02,20800,{"date":368,"open":280,"high":298,"low":369,"close":369,"change":126,"percent_change":370,"volume":371,"transactions":9,"vwap":369},"2026-07-13",17.53,-0.68,73000,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":377},"2026-07-10",17.56,17.675,17.5,17.65,0.12,0.68,33400,{"date":382,"open":383,"high":384,"low":385,"close":369,"change":386,"percent_change":212,"volume":387,"transactions":9,"vwap":369},"2026-07-09",17.49,17.64,17.41,0.14,52900,{"date":389,"open":390,"high":249,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":390},"2026-07-08",17.39,17.35,-0.08,-0.46,28800,{"date":396,"open":299,"high":397,"low":398,"close":399,"change":253,"percent_change":400,"volume":401,"transactions":9,"vwap":399},"2026-07-07",17.805,17.44,17.47,-1.13,25600,{"date":403,"open":404,"high":405,"low":406,"close":250,"change":42,"percent_change":407,"volume":408,"transactions":9,"vwap":250},"2026-07-06",17.8,17.945,17.63,-1.23,79500,{"date":410,"open":411,"high":412,"low":411,"close":20,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":20},"2026-07-02",17.48,17.97,0.49,2.82,173200,{"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":289,"low":426,"close":420,"change":321,"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":398,"change":253,"percent_change":400,"volume":433,"transactions":9,"vwap":398},"2026-06-29",18.030001,17.31,71000,{"date":435,"open":271,"high":288,"low":436,"close":384,"change":365,"percent_change":360,"volume":437,"transactions":9,"vwap":384},"2026-06-26",17.22,294400,{"date":439,"open":191,"high":440,"low":374,"close":299,"change":167,"percent_change":441,"volume":442,"transactions":9,"vwap":299},"2026-06-25",18.065001,-1.4,52300,{"date":444,"open":445,"high":446,"low":200,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":447},"2026-06-24",17.91,18.040001,17.87,-0.13,-0.72,43900,{"date":452,"open":377,"high":327,"low":377,"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":250,"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":289,"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":412,"close":481,"change":365,"percent_change":360,"volume":482,"transactions":9,"vwap":481},"2026-06-16",18.3,18.378,18.19,144400,{"date":484,"open":485,"high":336,"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":338,"high":493,"low":338,"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":392,"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":162,"percent_change":70,"volume":506,"transactions":9,"vwap":505},"2026-06-10",18.83,18.43,39500,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-06-09",18.47,18.789,18.67,0.28,1.52,53400,{"date":516,"open":487,"high":517,"low":320,"close":518,"change":386,"percent_change":519,"volume":520,"transactions":9,"vwap":518},"2026-06-08",18.65,18.39,0.77,56000,{"date":522,"open":466,"high":523,"low":466,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-06-05",18.53,18.25,-0.01,-0.05,35500,{"date":529,"open":337,"high":479,"low":337,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-06-04",18.26,0.22,1.22,51700,{"date":535,"open":308,"high":524,"low":298,"close":446,"change":50,"percent_change":536,"volume":537,"transactions":9,"vwap":446},"2026-06-03",-1.15,72500,{"date":539,"open":540,"high":192,"low":540,"close":524,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":524},"2026-06-02",17.6,0.35,1.96,55900,{"date":545,"open":211,"high":546,"low":547,"close":548,"change":339,"percent_change":549,"volume":550,"transactions":9,"vwap":548},"2026-06-01",18.045,17.855,17.9,-1.43,81600,{"date":552,"open":493,"high":347,"low":308,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-05-29",18.16,-0.41,-2.21,76000,{"date":558,"open":498,"high":559,"low":560,"close":561,"change":562,"percent_change":413,"volume":563,"transactions":9,"vwap":561},"2026-05-28",18.62,18.414,18.57,0.09,44000,{"date":565,"open":566,"high":567,"low":336,"close":568,"change":150,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-05-27",18.49,18.675,18.48,-0.11,61700,{"date":572,"open":524,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-05-26",18.58,18.22,18.5,0.26,1.43,127200,{"date":580,"open":524,"high":581,"low":481,"close":472,"change":582,"percent_change":24,"volume":583,"transactions":9,"vwap":472},"2026-05-22",18.32,-0.03,62400,{"date":585,"open":338,"high":485,"low":586,"close":328,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":328},"2026-05-21",18.049999,-0.1,-0.54,60400,{"date":591,"open":586,"high":568,"low":586,"close":335,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":335},"2026-05-20",0.23,1.27,89100,{"date":596,"open":481,"high":23,"low":431,"close":486,"change":526,"percent_change":461,"volume":597,"transactions":9,"vwap":486},"2026-05-19",35300,{"date":599,"open":412,"high":600,"low":412,"close":481,"change":592,"percent_change":601,"volume":602,"transactions":9,"vwap":481},"2026-05-18",18.31,1.28,55200,{"date":604,"open":467,"high":487,"low":605,"close":211,"change":76,"percent_change":606,"volume":607,"transactions":9,"vwap":211},"2026-05-15",17.79,0.39,82300,{"date":609,"open":299,"high":412,"low":299,"close":20,"change":378,"percent_change":379,"volume":610,"transactions":9,"vwap":20},"2026-05-14",59700,{"date":612,"open":540,"high":613,"low":540,"close":279,"change":365,"percent_change":360,"volume":614,"transactions":9,"vwap":279},"2026-05-13",17.885,75800,{"date":616,"open":271,"high":617,"low":280,"close":618,"change":150,"percent_change":569,"volume":619,"transactions":9,"vwap":618},"2026-05-12",17.94,17.75,111300,{"date":621,"open":288,"high":586,"low":297,"close":279,"change":253,"percent_change":622,"volume":623,"transactions":9,"vwap":279},"2026-05-11",-1.11,70900,{"date":625,"open":626,"high":327,"low":626,"close":412,"change":202,"percent_change":627,"volume":628,"transactions":9,"vwap":412},"2026-05-08",17.295,0.96,135400,{"date":630,"open":376,"high":458,"low":376,"close":404,"change":512,"percent_change":631,"volume":632,"transactions":9,"vwap":404},"2026-05-07",1.6,167000,{"date":634,"open":635,"high":635,"low":420,"close":262,"change":339,"percent_change":636,"volume":637,"transactions":9,"vwap":262},"2026-05-06",17.98,-1.46,246000,{"date":639,"open":548,"high":412,"low":260,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-05-05",17.78,-0.14,-0.78,226500,{"date":645,"open":299,"high":586,"low":280,"close":298,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":298},"2026-05-04",1.83,11.37,645500,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":378,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-05-01",16.00099945,16.13,15.87,16.09,0.75,44100,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":321,"percent_change":167,"volume":662,"transactions":9,"vwap":661},"2026-04-30",15.9,16.17,15.97,58200,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":339,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-04-29",16.36,15.92,16.01,-1.6,75000,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":272,"percent_change":212,"volume":676,"transactions":9,"vwap":675},"2026-04-28",16.22,16.431,16.1,16.27,43800,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":290,"percent_change":291,"volume":682,"transactions":9,"vwap":681},"2026-04-27",15.98,16.43,16.14,44600,{"date":684,"open":666,"high":681,"low":685,"close":652,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":652},"2026-04-24",15.85,0.15,0.94,18800,{"date":690,"open":679,"high":691,"low":685,"close":679,"change":193,"percent_change":692,"volume":693,"transactions":9,"vwap":679},"2026-04-23",16.049999,0.5,21500,{"date":695,"open":696,"high":697,"low":698,"close":659,"change":291,"percent_change":329,"volume":699,"transactions":9,"vwap":659},"2026-04-22",15.86,15.94,15.56,34500,{"date":701,"open":685,"high":666,"low":702,"close":703,"change":321,"percent_change":167,"volume":704,"transactions":9,"vwap":703},"2026-04-21",15.77,15.84,42300,{"date":706,"open":703,"high":707,"low":708,"close":709,"change":587,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-04-20",16,15.76,15.88,-0.63,28300,{"date":713,"open":714,"high":715,"low":716,"close":679,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":679},"2026-04-17",15.52,15.989,15.51,0.51,3.3,52400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":321,"percent_change":339,"volume":726,"transactions":9,"vwap":725},"2026-04-16",15.49,15.62,15.37,15.47,40900,{"date":728,"open":729,"high":730,"low":731,"close":716,"change":301,"percent_change":732,"volume":733,"transactions":9,"vwap":716},"2026-04-15",15.57,15.71,15.43,-0.45,31100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":592,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-04-14",15.34,15.625,15.2,15.58,1.5,38800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":531,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-04-13",15.13,15.397,14.95,15.35,1.45,68500,{"date":751,"open":752,"high":753,"low":754,"close":744,"change":291,"percent_change":755,"volume":756,"transactions":9,"vwap":744},"2026-04-10",15.145,15.205,15.0050001,0.4,38500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":150,"percent_change":448,"volume":763,"transactions":9,"vwap":762},"2026-04-09",15.05,15.18,14.94,15.07,63700,{"date":765,"open":744,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-04-08",15.28,15.02,15.09,0.25,1.68,79100,{"date":773,"open":774,"high":75,"low":775,"close":776,"change":448,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-04-07",14.93,14.81,14.84,-0.87,30500,{"date":780,"open":781,"high":744,"low":781,"close":782,"change":272,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-04-06",14.8,14.97,0.88,86400,{"date":786,"open":787,"high":788,"low":789,"close":776,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":776},"2026-04-02",14.58,14.873,14.48,0.19,1.3,61800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-04-01",14.31,14.7,14.26,14.65,0.33,2.3,136800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":321,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-03-31",14.36,14.5,14.27,14.32,-0.28,63400,{"date":811,"open":812,"high":813,"low":814,"close":804,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":804},"2026-03-30",14.22,14.41,14.15,0.24,1.7,58600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":126,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-03-27",14.28,14.315,13.975,14.12,-0.84,68100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-03-26",14.3,14.59,14.2,14.24,-0.06,-0.42,87900,{"date":836,"open":828,"high":837,"low":838,"close":828,"change":291,"percent_change":839,"volume":840,"transactions":9,"vwap":828},"2026-03-25",14.45,14.065,0.42,79600,{"date":842,"open":843,"high":843,"low":844,"close":831,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":831},"2026-03-24",14.6,14.21,-0.37,-2.53,60700,{"date":849,"open":850,"high":851,"low":830,"close":852,"change":194,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-03-23",14.38,14.74,14.61,3.11,119700,{"date":856,"open":857,"high":858,"low":30,"close":859,"change":155,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-03-20",14.33,14.57,14.17,-2.41,155300,{"date":863,"open":828,"high":864,"low":844,"close":865,"change":815,"percent_change":770,"volume":866,"transactions":9,"vwap":865},"2026-03-19",14.666,14.52,53300,{"date":868,"open":869,"high":869,"low":870,"close":820,"change":155,"percent_change":871,"volume":872,"transactions":9,"vwap":820},"2026-03-18",14.62,14.205,-2.39,64400,{"date":874,"open":875,"high":876,"low":805,"close":877,"change":290,"percent_change":76,"volume":878,"transactions":9,"vwap":877},"2026-03-17",14.71,14.772,14.63,50400,{"date":880,"open":881,"high":882,"low":805,"close":869,"change":193,"percent_change":883,"volume":884,"transactions":9,"vwap":869},"2026-03-16",14.66,14.77,0.55,21600,{"date":886,"open":781,"high":887,"low":888,"close":889,"change":263,"percent_change":70,"volume":809,"transactions":9,"vwap":889},"2026-03-13",14.89,14.43,14.54,{"date":891,"open":796,"high":782,"low":787,"close":892,"change":448,"percent_change":777,"volume":893,"transactions":9,"vwap":892},"2026-03-12",14.73,49400,{"date":895,"open":896,"high":897,"low":892,"close":898,"change":448,"percent_change":777,"volume":899,"transactions":9,"vwap":898},"2026-03-11",14.92,15.055,14.86,21800,{"date":901,"open":767,"high":902,"low":781,"close":903,"change":832,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-03-10",15.15,14.99,-0.4,86000,{"date":907,"open":781,"high":744,"low":837,"close":759,"change":378,"percent_change":908,"volume":610,"transactions":9,"vwap":759},"2026-03-09",0.8,{"date":910,"open":896,"high":911,"low":912,"close":774,"change":321,"percent_change":461,"volume":913,"transactions":9,"vwap":774},"2026-03-06",15.062,14.78,46200,{"date":915,"open":916,"high":917,"low":918,"close":782,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":782},"2026-03-05",15.14,15.211,14.855,-0.33,-2.16,29400,{"date":923,"open":924,"high":925,"low":775,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-03-04",15.1,15.48,15.3,0.34,2.27,53600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":155,"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":925,"high":925,"low":940,"close":941,"change":253,"percent_change":70,"volume":942,"transactions":9,"vwap":941},"2026-03-02",15.021,15.31,75900,{"date":944,"open":925,"high":945,"low":946,"close":716,"change":461,"percent_change":947,"volume":948,"transactions":9,"vwap":716},"2026-02-27",15.695,15.46,-1.71,91900,{"date":950,"open":724,"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":736,"high":958,"low":959,"close":946,"change":378,"percent_change":960,"volume":961,"transactions":9,"vwap":946},"2026-02-25",15.495,15.165,0.78,50600,{"date":963,"open":964,"high":698,"low":933,"close":736,"change":641,"percent_change":965,"volume":966,"transactions":9,"vwap":736},"2026-02-24",15.33,-0.9,89300,{"date":968,"open":736,"high":969,"low":970,"close":925,"change":193,"percent_change":971,"volume":972,"transactions":9,"vwap":925},"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":902,"low":761,"close":924,"change":790,"percent_change":593,"volume":984,"transactions":9,"vwap":924},"2026-02-19",14.98,34900,{"date":986,"open":935,"high":767,"low":781,"close":987,"change":569,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-02-18",14.91,-0.73,39800,{"date":991,"open":903,"high":992,"low":781,"close":767,"change":562,"percent_change":993,"volume":994,"transactions":9,"vwap":767},"2026-02-17",15.04,0.6,25800,{"date":996,"open":976,"high":997,"low":781,"close":774,"change":832,"percent_change":904,"volume":998,"transactions":9,"vwap":774},"2026-02-13",15.185,59200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":903,"change":815,"percent_change":1004,"volume":1005,"transactions":9,"vwap":903},"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":264,"volume":1009,"transactions":9,"vwap":1008},"2026-02-11",14.75,17400,{"date":1011,"open":746,"high":1012,"low":1013,"close":987,"change":365,"percent_change":272,"volume":1014,"transactions":9,"vwap":987},"2026-02-10",15.125,14.87,38700,{"date":1016,"open":766,"high":766,"low":1017,"close":887,"change":554,"percent_change":1018,"volume":1019,"transactions":9,"vwap":887},"2026-02-09",14.88,-2.68,22900,{"date":1021,"open":759,"high":1022,"low":774,"close":926,"change":799,"percent_change":1023,"volume":520,"transactions":9,"vwap":926},"2026-02-06",15.335,2.2,{"date":1025,"open":1026,"high":1026,"low":782,"close":782,"change":42,"percent_change":1027,"volume":1028,"transactions":9,"vwap":782},"2026-02-05",15.23,-1.45,32100,{"date":1030,"open":941,"high":941,"low":762,"close":1031,"change":525,"percent_change":301,"volume":1032,"transactions":9,"vwap":1031},"2026-02-04",15.19,33600,{"date":1034,"open":1035,"high":747,"low":1036,"close":738,"change":448,"percent_change":1037,"volume":501,"transactions":9,"vwap":738},"2026-02-03",15.25,15.038,-0.85,{"date":1039,"open":1035,"high":1040,"low":762,"close":964,"change":290,"percent_change":76,"volume":1041,"transactions":9,"vwap":964},"2026-02-02",15.505,67300,{"date":1043,"open":738,"high":1044,"low":976,"close":1045,"change":301,"percent_change":732,"volume":656,"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":926,"high":926,"low":774,"close":935,"change":919,"percent_change":920,"volume":1056,"transactions":9,"vwap":935},"2026-01-28",38900,{"date":1058,"open":1059,"high":977,"low":924,"close":1060,"change":832,"percent_change":302,"volume":711,"transactions":9,"vwap":1060},"2026-01-27",15.364,15.29,{"date":1062,"open":1063,"high":1064,"low":782,"close":747,"change":512,"percent_change":1065,"volume":1066,"transactions":9,"vwap":747},"2026-01-26",15.16,15.415,1.86,48300,{"date":1068,"open":760,"high":753,"low":983,"close":762,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":762},"2026-01-23",-0.17,-1.12,22500,{"date":1073,"open":1035,"high":1074,"low":768,"close":1075,"change":386,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-01-22",15.44,15.24,0.93,28500,{"date":1079,"open":796,"high":924,"low":796,"close":924,"change":1051,"percent_change":1080,"volume":921,"transactions":9,"vwap":924},"2026-01-21",2.93,{"date":1082,"open":1008,"high":1083,"low":798,"close":1084,"change":526,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-01-20",14.887,14.67,-0.34,31500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1003,"change":569,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1003},"2026-01-16",14.76,14.911,14.546,-0.74,35200,{"date":1095,"open":877,"high":896,"low":843,"close":1096,"change":512,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-01-15",14.83,1.92,31900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":291,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-01-14",14.56,14.665,14.49,14.55,0.41,14200,{"date":1108,"open":813,"high":843,"low":1109,"close":1103,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1103},"2026-01-13",14.25,0.03,0.21,33200,{"date":1114,"open":828,"high":1104,"low":1109,"close":1115,"change":272,"percent_change":93,"volume":1116,"transactions":9,"vwap":1115},"2026-01-12",14.46,37200,{"date":1118,"open":795,"high":1119,"low":844,"close":857,"change":150,"percent_change":641,"volume":1120,"transactions":9,"vwap":857},"2026-01-09",14.47,23400,{"date":1122,"open":812,"high":805,"low":812,"close":1123,"change":202,"percent_change":16,"volume":1124,"transactions":9,"vwap":1123},"2026-01-08",14.35,37000,{"date":1126,"open":812,"high":1127,"low":1128,"close":1129,"change":321,"percent_change":808,"volume":495,"transactions":9,"vwap":1129},"2026-01-07",14.332,14.035,14.18,{"date":1131,"open":1132,"high":820,"low":1133,"close":812,"change":193,"percent_change":1134,"volume":1135,"transactions":9,"vwap":812},"2026-01-06",14.08,14.07,0.57,55700,{"date":1137,"open":837,"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":1115,"high":805,"low":830,"close":813,"change":365,"percent_change":386,"volume":1145,"transactions":9,"vwap":813},"2026-01-02",54800,{"date":1147,"open":1115,"high":1148,"low":812,"close":1149,"change":641,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2025-12-31",14.509,14.39,-0.96,32400,{"date":1153,"open":805,"high":1154,"low":805,"close":1155,"change":321,"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":858,"change":253,"percent_change":1161,"volume":1162,"transactions":9,"vwap":858},"2025-12-29",14.79,14.51,-1.35,25400,{"date":1164,"open":1160,"high":912,"low":1165,"close":882,"change":953,"percent_change":1166,"volume":1167,"transactions":9,"vwap":882},"2025-12-26",14.313,2.21,30300,{"date":1169,"open":837,"high":1170,"low":1171,"close":837,"change":378,"percent_change":1172,"volume":1173,"transactions":9,"vwap":837},"2025-12-24",14.639,14.405,0.84,13500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":857,"change":587,"percent_change":172,"volume":1077,"transactions":9,"vwap":857},"2025-12-23",14.4,14.495,14.23,{"date":1180,"open":775,"high":775,"low":1176,"close":888,"change":155,"percent_change":1181,"volume":1182,"transactions":9,"vwap":888},"2025-12-22",-2.37,33500,{"date":1184,"open":875,"high":1159,"low":1185,"close":912,"change":365,"percent_change":386,"volume":1186,"transactions":9,"vwap":912},"2025-12-19",14.561,87500,{"date":1188,"open":987,"high":992,"low":1089,"close":1089,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1089},"2025-12-18",-0.15,-1.01,45000,{"date":1193,"open":1001,"high":987,"low":912,"close":987,"change":360,"percent_change":273,"volume":366,"transactions":9,"vwap":987},"2025-12-17",{"date":1195,"open":774,"high":1196,"low":912,"close":781,"change":832,"percent_change":904,"volume":1197,"transactions":9,"vwap":781},"2025-12-16",15.01,29800,{"date":1199,"open":887,"high":935,"low":1200,"close":898,"change":582,"percent_change":253,"volume":1201,"transactions":9,"vwap":898},"2025-12-15",14.593,27200,{"date":1203,"open":987,"high":924,"low":1204,"close":887,"change":150,"percent_change":448,"volume":756,"transactions":9,"vwap":887},"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":789,"high":1017,"low":1123,"close":869,"change":386,"percent_change":1213,"volume":1214,"transactions":9,"vwap":869},"2025-12-10",0.97,34000,{"date":1216,"open":1160,"high":798,"low":1123,"close":789,"change":193,"percent_change":1217,"volume":1218,"transactions":9,"vwap":789},"2025-12-09",0.56,40000,{"date":1220,"open":1104,"high":829,"low":1123,"close":1176,"change":24,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1176},"2025-12-08",-1.1,33800,{"date":1224,"open":796,"high":1225,"low":1226,"close":1101,"change":526,"percent_change":1085,"volume":1227,"transactions":9,"vwap":1101},"2025-12-05",14.741,14.507,30600,{"date":1229,"open":796,"high":1096,"low":1230,"close":852,"change":832,"percent_change":554,"volume":1231,"transactions":9,"vwap":852},"2025-12-04",14.595,28900,{"date":1233,"open":1160,"high":1207,"low":1160,"close":1084,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1084},"2025-12-03",0.16,1.1,27800,{"date":1238,"open":852,"high":1239,"low":805,"close":1160,"change":832,"percent_change":554,"volume":1240,"transactions":9,"vwap":1160},"2025-12-02",14.797,27500,{"date":1242,"open":1096,"high":1243,"low":1101,"close":858,"change":919,"percent_change":555,"volume":741,"transactions":9,"vwap":858},"2025-12-01",14.899,{"date":1245,"open":796,"high":934,"low":796,"close":934,"change":360,"percent_change":273,"volume":1246,"transactions":9,"vwap":934},"2025-11-28",14800,{"date":1248,"open":1003,"high":1249,"low":1250,"close":1159,"change":525,"percent_change":301,"volume":543,"transactions":9,"vwap":1159},"2025-11-26",14.949,14.655,{"date":1252,"open":1253,"high":987,"low":1119,"close":781,"change":927,"percent_change":1254,"volume":1255,"transactions":9,"vwap":781},"2025-11-25",14.565,2.35,23500,{"date":1257,"open":798,"high":796,"low":1176,"close":1115,"change":50,"percent_change":549,"volume":1258,"transactions":9,"vwap":1115},"2025-11-24",34200,{"date":1260,"open":1261,"high":796,"low":1261,"close":1084,"change":1262,"percent_change":1263,"volume":1218,"transactions":9,"vwap":1084},"2025-11-21",14,0.65,4.64,{"date":1265,"open":813,"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":798,"high":796,"low":795,"close":795,"change":302,"percent_change":1273,"volume":1274,"transactions":9,"vwap":795},"2025-11-19",-2.65,29300,{"date":1276,"open":796,"high":796,"low":1277,"close":796,"change":1110,"percent_change":222,"volume":1278,"transactions":9,"vwap":796},"2025-11-18",14.413,34800,{"date":1280,"open":1008,"high":1281,"low":1101,"close":1084,"change":150,"percent_change":641,"volume":1282,"transactions":9,"vwap":1084},"2025-11-17",14.845,21200,{"date":1284,"open":858,"high":892,"low":797,"close":1207,"change":562,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1207},"2025-11-14",0.62,38600,{"date":1288,"open":877,"high":1008,"low":1289,"close":843,"change":150,"percent_change":641,"volume":1290,"transactions":9,"vwap":843},"2025-11-13",14.473,17600,{"date":1292,"open":1008,"high":896,"low":1103,"close":869,"change":321,"percent_change":461,"volume":1293,"transactions":9,"vwap":869},"2025-11-12",24200,{"date":1295,"open":805,"high":1084,"low":1119,"close":881,"change":531,"percent_change":513,"volume":1296,"transactions":9,"vwap":881},"2025-11-11",18700,{"date":1298,"open":805,"high":869,"low":1299,"close":1300,"change":525,"percent_change":301,"volume":1301,"transactions":9,"vwap":1300},"2025-11-10",14.301,14.44,36400,{"date":1303,"open":1149,"high":869,"low":1304,"close":837,"change":562,"percent_change":361,"volume":1305,"transactions":9,"vwap":837},"2025-11-07",14.304,19100,{"date":1307,"open":1300,"high":1308,"low":1123,"close":804,"change":24,"percent_change":1221,"volume":1309,"transactions":9,"vwap":804},"2025-11-06",14.578,20600,{"date":1311,"open":1123,"high":1312,"low":1123,"close":865,"change":378,"percent_change":1313,"volume":1314,"transactions":9,"vwap":865},"2025-11-05",14.645,0.83,21000,{"date":1316,"open":1119,"high":1160,"low":795,"close":1176,"change":301,"percent_change":111,"volume":1317,"transactions":9,"vwap":1176},"2025-11-04",25300,{"date":1319,"open":813,"high":889,"low":828,"close":1119,"change":1320,"percent_change":541,"volume":1321,"transactions":9,"vwap":1119},"2025-11-03",0.05,33000,{"date":1323,"open":888,"high":889,"low":804,"close":1324,"change":448,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-10-31",14.42,-0.89,19200,{"date":1328,"open":805,"high":1003,"low":828,"close":1104,"change":290,"percent_change":76,"volume":1258,"transactions":9,"vwap":1104},"2025-10-30",{"date":1330,"open":1160,"high":1331,"low":1324,"close":889,"change":587,"percent_change":370,"volume":1332,"transactions":9,"vwap":889},"2025-10-29",14.749,56600,{"date":1334,"open":877,"high":1335,"low":1160,"close":1336,"change":421,"percent_change":421,"volume":1337,"transactions":9,"vwap":1336},"2025-10-28",14.733,14.64,28000,{"date":1339,"open":781,"high":1340,"low":1155,"close":1336,"change":281,"percent_change":1341,"volume":1142,"transactions":9,"vwap":1336},"2025-10-27",14.919,-0.61,{"date":1343,"open":851,"high":1344,"low":798,"close":892,"change":1110,"percent_change":222,"volume":1345,"transactions":9,"vwap":892},"2025-10-24",14.835,33700,{"date":1347,"open":875,"high":851,"low":1348,"close":796,"change":582,"percent_change":253,"volume":1309,"transactions":9,"vwap":796},"2025-10-23",14.521,{"date":1350,"open":1115,"high":892,"low":1176,"close":892,"change":453,"percent_change":1351,"volume":1352,"transactions":9,"vwap":892},"2025-10-22",2.15,26600,{"date":1354,"open":1149,"high":796,"low":1355,"close":1324,"change":301,"percent_change":111,"volume":1356,"transactions":9,"vwap":1324},"2025-10-21",14.375,27600,{"date":1358,"open":807,"high":1160,"low":828,"close":1103,"change":222,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1103},"2025-10-20",1.4,40600,{"date":1362,"open":1149,"high":1104,"low":1363,"close":1364,"change":281,"percent_change":710,"volume":1365,"transactions":9,"vwap":1364},"2025-10-17",14.274,14.29,29100,{"date":1367,"open":837,"high":1368,"low":850,"close":850,"change":641,"percent_change":1150,"volume":1369,"transactions":9,"vwap":850},"2025-10-16",14.734,14700,{"date":1371,"open":1119,"high":851,"low":1149,"close":865,"change":291,"percent_change":1105,"volume":1372,"transactions":9,"vwap":865},"2025-10-15",36800,{"date":1374,"open":1109,"high":805,"low":1375,"close":1115,"change":76,"percent_change":413,"volume":1376,"transactions":9,"vwap":1115},"2025-10-14",14.203,20100,{"date":1378,"open":1129,"high":1176,"low":1379,"close":1149,"change":222,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1149},"2025-10-13",14.05,1.41,39200,{"date":1383,"open":820,"high":850,"low":1140,"close":1384,"change":488,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-10-10",14.19,-1.25,51300,{"date":1388,"open":850,"high":1300,"low":844,"close":1389,"change":582,"percent_change":50,"volume":1390,"transactions":9,"vwap":1389},"2025-10-09",14.37,41600,{"date":1392,"open":888,"high":1103,"low":812,"close":1176,"change":526,"percent_change":155,"volume":1393,"transactions":9,"vwap":1176},"2025-10-08",40400,{"date":1395,"open":865,"high":877,"low":1355,"close":837,"change":569,"percent_change":1396,"volume":1397,"transactions":9,"vwap":837},"2025-10-07",-0.76,61300,{"date":1399,"open":1017,"high":1017,"low":805,"close":1101,"change":808,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1101},"2025-10-06",-1.89,25500,{"date":1403,"open":852,"high":1404,"low":852,"close":776,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":776},"2025-10-03",14.909,0.27,1.85,22600,{"date":1409,"open":892,"high":1410,"low":789,"close":858,"change":301,"percent_change":111,"volume":1411,"transactions":9,"vwap":858},"2025-10-02",14.753,46800,{"date":1413,"open":1336,"high":875,"low":813,"close":1336,"change":421,"percent_change":421,"volume":1414,"transactions":9,"vwap":1336},"2025-10-01",27000,{"date":1416,"open":1417,"high":875,"low":1104,"close":1336,"change":281,"percent_change":1341,"volume":1418,"transactions":9,"vwap":1336},"2025-09-30",14.68,27100,{"date":1420,"open":1421,"high":1013,"low":869,"close":892,"change":569,"percent_change":1092,"volume":1422,"transactions":9,"vwap":892},"2025-09-29",14.82,49800,{"date":1424,"open":776,"high":1425,"low":843,"close":776,"change":360,"percent_change":655,"volume":1231,"transactions":9,"vwap":776},"2025-09-26",14.889,{"date":1427,"open":796,"high":782,"low":796,"close":892,"change":150,"percent_change":641,"volume":778,"transactions":9,"vwap":892},"2025-09-25",{"date":1429,"open":781,"high":887,"low":796,"close":1008,"change":281,"percent_change":1341,"volume":1430,"transactions":9,"vwap":1008},"2025-09-24",23800,{"date":1432,"open":1013,"high":746,"low":796,"close":776,"change":1110,"percent_change":222,"volume":1433,"transactions":9,"vwap":776},"2025-09-23",26500,{"date":1435,"open":1008,"high":738,"low":796,"close":775,"change":1110,"percent_change":222,"volume":1258,"transactions":9,"vwap":775},"2025-09-22",{"date":1437,"open":744,"high":1438,"low":1336,"close":912,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":912},"2025-09-19",15.157,-0.31,-2.05,100800,{"date":1443,"open":843,"high":1063,"low":843,"close":768,"change":1105,"percent_change":1444,"volume":1445,"transactions":9,"vwap":768},"2025-09-18",2.79,23100,{"date":1447,"open":869,"high":935,"low":1104,"close":1417,"change":291,"percent_change":1105,"volume":1448,"transactions":9,"vwap":1417},"2025-09-17",52000,{"date":1450,"open":843,"high":1451,"low":1324,"close":869,"change":421,"percent_change":421,"volume":1452,"transactions":9,"vwap":869},"2025-09-16",14.675,47500,{"date":1454,"open":898,"high":1455,"low":843,"close":869,"change":162,"percent_change":1456,"volume":1218,"transactions":9,"vwap":869},"2025-09-15",14.976,-1.62,{"date":1458,"open":903,"high":903,"low":1096,"close":898,"change":448,"percent_change":777,"volume":1459,"transactions":9,"vwap":898},"2025-09-12",11900,{"date":1461,"open":881,"high":903,"low":1462,"close":903,"change":576,"percent_change":1463,"volume":1464,"transactions":9,"vwap":903},"2025-09-11",14.573,1.77,36900,{"date":1466,"open":776,"high":774,"low":1084,"close":892,"change":263,"percent_change":1467,"volume":899,"transactions":9,"vwap":892},"2025-09-10",-1.27,{"date":1469,"open":759,"high":924,"low":1096,"close":896,"change":392,"percent_change":1470,"volume":1290,"transactions":9,"vwap":896},"2025-09-09",-0.53,{"date":1472,"open":933,"high":933,"low":1473,"close":976,"change":339,"percent_change":1474,"volume":1475,"transactions":9,"vwap":976},"2025-09-08",14.933,-1.7,35700,{"date":1477,"open":964,"high":1478,"low":1479,"close":933,"change":301,"percent_change":393,"volume":1480,"transactions":9,"vwap":933},"2025-09-05",15.372,15.161,26700,{"date":1482,"open":975,"high":1478,"low":1483,"close":964,"change":978,"percent_change":1484,"volume":1240,"transactions":9,"vwap":964},"2025-09-04",15.073,2,{"date":1486,"open":767,"high":1487,"low":976,"close":1048,"change":525,"percent_change":301,"volume":1488,"transactions":9,"vwap":1048},"2025-09-03",15.144,28400,{"date":1490,"open":924,"high":977,"low":992,"close":992,"change":448,"percent_change":1491,"volume":1414,"transactions":9,"vwap":992},"2025-09-02",-0.86,{"date":1493,"open":1035,"high":1494,"low":759,"close":1495,"change":392,"percent_change":1496,"volume":1480,"transactions":9,"vwap":1495},"2025-08-29",15.332,15.17,-0.52,{"date":1498,"open":738,"high":1499,"low":924,"close":1035,"change":291,"percent_change":606,"volume":1500,"transactions":9,"vwap":1035},"2025-08-28",15.409,19900,{"date":1502,"open":744,"high":1503,"low":1504,"close":1031,"change":193,"percent_change":1505,"volume":1296,"transactions":9,"vwap":1031},"2025-08-27",15.395,15.014,0.53,{"date":1507,"open":1508,"high":1509,"low":903,"close":1508,"change":365,"percent_change":272,"volume":1510,"transactions":9,"vwap":1508},"2025-08-26",15.11,15.382,65000,{"date":1512,"open":1035,"high":1513,"low":992,"close":768,"change":339,"percent_change":1514,"volume":1430,"transactions":9,"vwap":768},"2025-08-25",15.315,-1.69,{"date":1516,"open":975,"high":977,"low":924,"close":747,"change":606,"percent_change":1517,"volume":433,"transactions":9,"vwap":747},"2025-08-22",2.61,{"date":1519,"open":1048,"high":1508,"low":918,"close":935,"change":448,"percent_change":1491,"volume":1520,"transactions":9,"vwap":935},"2025-08-21",24400,{"date":1522,"open":851,"high":924,"low":851,"close":768,"change":799,"percent_change":1523,"volume":1401,"transactions":9,"vwap":768},"2025-08-20",2.24,{"date":1525,"open":1084,"high":746,"low":1084,"close":1089,"change":1526,"percent_change":379,"volume":1352,"transactions":9,"vwap":1089},"2025-08-19",0.1,{"date":1528,"open":882,"high":1529,"low":798,"close":881,"change":448,"percent_change":25,"volume":1274,"transactions":9,"vwap":881},"2025-08-18",14.937,{"date":1531,"open":896,"high":759,"low":1207,"close":1159,"change":150,"percent_change":641,"volume":1532,"transactions":9,"vwap":1159},"2025-08-15",37400,{"date":1534,"open":924,"high":738,"low":875,"close":775,"change":1439,"percent_change":1440,"volume":563,"transactions":9,"vwap":775},"2025-08-14",{"date":1536,"open":969,"high":1537,"low":761,"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":924,"high":1543,"low":1344,"close":698,"change":1505,"percent_change":1544,"volume":514,"transactions":9,"vwap":698},"2025-08-12",15.591,3.53,{"date":1546,"open":987,"high":759,"low":1547,"close":1048,"change":1110,"percent_change":222,"volume":1548,"transactions":9,"vwap":1048},"2025-08-11",14.756,50100,{"date":1550,"open":1115,"high":992,"low":1324,"close":976,"change":883,"percent_change":1551,"volume":878,"transactions":9,"vwap":976},"2025-08-08",3.81,{"date":1553,"open":869,"high":1003,"low":1123,"close":837,"change":290,"percent_change":76,"volume":1191,"transactions":9,"vwap":837},"2025-08-07",{"date":1555,"open":852,"high":852,"low":1149,"close":1300,"change":392,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1300},"2025-08-06",-0.55,16900,{"date":1559,"open":1160,"high":892,"low":1560,"close":865,"change":1110,"percent_change":1111,"volume":1561,"transactions":9,"vwap":865},"2025-08-05",14.379,26200,{"date":1563,"open":1115,"high":1155,"low":1389,"close":1103,"change":386,"percent_change":1564,"volume":1116,"transactions":9,"vwap":1103},"2025-08-04",0.98,{"date":1566,"open":828,"high":804,"low":830,"close":1123,"change":421,"percent_change":421,"volume":1532,"transactions":9,"vwap":1123},"2025-08-01",{"date":1568,"open":831,"high":1119,"low":1569,"close":1123,"change":365,"percent_change":386,"volume":1570,"transactions":9,"vwap":1123},"2025-07-31",14.13,48600,{"date":1572,"open":1417,"high":1008,"low":831,"close":857,"change":1439,"percent_change":1573,"volume":1574,"transactions":9,"vwap":857},"2025-07-30",-2.12,31700,{"date":1576,"open":1104,"high":798,"low":789,"close":1336,"change":272,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1336},"2025-07-29",0.9,22000,{"date":1580,"open":1104,"high":881,"low":1581,"close":1160,"change":562,"percent_change":1285,"volume":1582,"transactions":9,"vwap":1160},"2025-07-28",14.485,49500,{"date":1584,"open":1003,"high":1003,"low":1109,"close":1324,"change":427,"percent_change":1585,"volume":929,"transactions":9,"vwap":1324},"2025-07-25",-1.57,{"date":1587,"open":1084,"high":1588,"low":1230,"close":798,"change":150,"percent_change":641,"volume":1589,"transactions":9,"vwap":798},"2025-07-24",14.795,35400,{"date":1591,"open":798,"high":796,"low":1160,"close":1084,"change":272,"percent_change":1592,"volume":1167,"transactions":9,"vwap":1084},"2025-07-23",0.89,{"date":1594,"open":813,"high":843,"low":813,"close":889,"change":386,"percent_change":1213,"volume":699,"transactions":9,"vwap":889},"2025-07-22",{"date":1596,"open":828,"high":813,"low":1597,"close":1176,"change":562,"percent_change":361,"volume":1598,"transactions":9,"vwap":1176},"2025-07-21",14.16,63500,{"date":1600,"open":1115,"high":1601,"low":797,"close":795,"change":281,"percent_change":1602,"volume":1422,"transactions":9,"vwap":795},"2025-07-18",14.548,-0.62,{"date":1604,"open":789,"high":865,"low":797,"close":1176,"change":301,"percent_change":111,"volume":1605,"transactions":9,"vwap":1176},"2025-07-17",71300,{"date":1607,"open":805,"high":1608,"low":857,"close":1119,"change":290,"percent_change":76,"volume":1609,"transactions":9,"vwap":1119},"2025-07-16",14.586,54100,{"date":1611,"open":898,"high":887,"low":1612,"close":1115,"change":919,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1115},"2025-07-15",14.455,-2.23,41300,{"date":1616,"open":875,"high":1159,"low":787,"close":1159,"change":1526,"percent_change":379,"volume":1617,"transactions":9,"vwap":1159},"2025-07-14",40800,{"date":1619,"open":1336,"high":1207,"low":805,"close":1207,"change":150,"percent_change":641,"volume":1620,"transactions":9,"vwap":1207},"2025-07-11",34700,{"date":1622,"open":869,"high":1623,"low":889,"close":875,"change":272,"percent_change":1592,"volume":1624,"transactions":9,"vwap":875},"2025-07-10",14.745,43300,{"date":1626,"open":796,"high":1008,"low":1155,"close":787,"change":392,"percent_change":1556,"volume":1488,"transactions":9,"vwap":787},"2025-07-09",{"date":1628,"open":1003,"high":1404,"low":881,"close":881,"change":321,"percent_change":461,"volume":1629,"transactions":9,"vwap":881},"2025-07-08",53100,{"date":1631,"open":888,"high":1623,"low":888,"close":796,"change":686,"percent_change":116,"volume":1632,"transactions":9,"vwap":796},"2025-07-07",57600,{"date":1634,"open":805,"high":1207,"low":1176,"close":1104,"change":562,"percent_change":1285,"volume":1635,"transactions":9,"vwap":1104},"2025-07-03",38200,{"date":1637,"open":1160,"high":1638,"low":1149,"close":1115,"change":587,"percent_change":172,"volume":719,"transactions":9,"vwap":1115},"2025-07-02",14.619,{"date":1640,"open":1641,"high":1336,"low":1641,"close":1101,"change":1642,"percent_change":1643,"volume":763,"transactions":9,"vwap":1101},"2025-07-01",14.1,0.48,3.41,{"date":1645,"open":820,"high":1646,"low":1132,"close":1132,"change":1439,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1132},"2025-06-30",14.445,-2.15,103700,{"date":1650,"open":1641,"high":837,"low":1641,"close":1149,"change":1405,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1149},"2025-06-27",1.91,1230500,{"date":1654,"open":823,"high":870,"low":1641,"close":823,"change":365,"percent_change":386,"volume":1655,"transactions":9,"vwap":823},"2025-06-26",51000,{"date":1657,"open":820,"high":857,"low":1641,"close":1641,"change":1069,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1641},"2025-06-25",-1.19,72100,{"date":1661,"open":1176,"high":805,"low":797,"close":806,"change":392,"percent_change":1662,"volume":1663,"transactions":9,"vwap":806},"2025-06-24",-0.56,37800,{"date":1665,"open":858,"high":892,"low":1123,"close":1123,"change":162,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1123},"2025-06-23",-1.64,82700,{"date":1669,"open":1155,"high":852,"low":1670,"close":829,"change":531,"percent_change":1671,"volume":834,"transactions":9,"vwap":829},"2025-06-20",14.402,1.53,{"date":1673,"open":1300,"high":852,"low":1389,"close":1389,"change":126,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1389},"2025-06-18",-0.83,40300,{"date":1677,"open":1678,"high":829,"low":1678,"close":1103,"change":202,"percent_change":354,"volume":1679,"transactions":9,"vwap":1103},"2025-06-17",14.34,35800,{"date":1681,"open":797,"high":1331,"low":797,"close":807,"change":222,"percent_change":1682,"volume":1683,"transactions":9,"vwap":807},"2025-06-16",1.42,41200,{"date":1685,"open":828,"high":1176,"low":1266,"close":823,"change":155,"percent_change":1686,"volume":1687,"transactions":9,"vwap":823},"2025-06-13",-2.42,60200,{"date":1689,"open":805,"high":869,"low":1123,"close":1119,"change":421,"percent_change":421,"volume":1690,"transactions":9,"vwap":1119},"2025-06-12",24900,{"date":1692,"open":1155,"high":1421,"low":1119,"close":1119,"change":569,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1119},"2025-06-11",-0.75,29600,{"date":1696,"open":1109,"high":761,"low":831,"close":787,"change":799,"percent_change":1697,"volume":1698,"transactions":9,"vwap":787},"2025-06-10",2.32,52800,{"date":1700,"open":1701,"high":1171,"low":1267,"close":1109,"change":1702,"percent_change":601,"volume":1703,"transactions":9,"vwap":1109},"2025-06-09",14.09,0.18,51200,{"date":1705,"open":1569,"high":1178,"low":1133,"close":1133,"change":525,"percent_change":301,"volume":1706,"transactions":9,"vwap":1133},"2025-06-06",24800,{"date":1708,"open":1132,"high":831,"low":1133,"close":1132,"change":365,"percent_change":386,"volume":1709,"transactions":9,"vwap":1132},"2025-06-05",29200,{"date":1711,"open":1641,"high":1364,"low":1712,"close":1712,"change":582,"percent_change":50,"volume":1713,"transactions":9,"vwap":1712},"2025-06-04",14.06,26800,{"date":1715,"open":806,"high":850,"low":1133,"close":1701,"change":1069,"percent_change":1658,"volume":1716,"transactions":9,"vwap":1701},"2025-06-03",72000,{"date":1718,"open":1109,"high":1115,"low":830,"close":797,"change":281,"percent_change":710,"volume":1381,"transactions":9,"vwap":797},"2025-06-02",{"date":1720,"open":1678,"high":1721,"low":1178,"close":1123,"change":321,"percent_change":808,"volume":1722,"transactions":9,"vwap":1123},"2025-05-30",14.527,24300,{"date":1724,"open":828,"high":1170,"low":828,"close":1149,"change":378,"percent_change":1172,"volume":1725,"transactions":9,"vwap":1149},"2025-05-29",22700,{"date":1727,"open":804,"high":1171,"low":1728,"close":806,"change":526,"percent_change":155,"volume":1729,"transactions":9,"vwap":806},"2025-05-28",14.202,41000,{"date":1731,"open":806,"high":1115,"low":1732,"close":807,"change":1234,"percent_change":468,"volume":1733,"transactions":9,"vwap":807},"2025-05-27",14.155,45300,{"date":1735,"open":1384,"high":805,"low":1712,"close":1597,"change":526,"percent_change":155,"volume":1116,"transactions":9,"vwap":1597},"2025-05-23",{"date":1737,"open":807,"high":837,"low":1139,"close":844,"change":832,"percent_change":833,"volume":1738,"transactions":9,"vwap":844},"2025-05-22",38400,{"date":1740,"open":781,"high":1741,"low":806,"close":806,"change":1341,"percent_change":1742,"volume":1743,"transactions":9,"vwap":806},"2025-05-21",15.191,-4.1,55500,{"date":1745,"open":781,"high":897,"low":1159,"close":1017,"change":1110,"percent_change":222,"volume":1746,"transactions":9,"vwap":1017},"2025-05-20",48900,{"date":1748,"open":852,"high":918,"low":1749,"close":1001,"change":790,"percent_change":791,"volume":1475,"transactions":9,"vwap":1001},"2025-05-19",14.581,{"date":1751,"open":1207,"high":1752,"low":865,"close":881,"change":301,"percent_change":111,"volume":1753,"transactions":9,"vwap":881},"2025-05-16",14.881,57300,{"date":1755,"open":1123,"high":887,"low":1123,"close":892,"change":1756,"percent_change":1757,"volume":1488,"transactions":9,"vwap":892},"2025-05-15",0.46,3.22,{"date":1759,"open":795,"high":829,"low":806,"close":806,"change":1189,"percent_change":1760,"volume":1761,"transactions":9,"vwap":806},"2025-05-14",-1.04,39600,{"date":1763,"open":1103,"high":875,"low":1364,"close":1324,"change":1110,"percent_change":1111,"volume":1764,"transactions":9,"vwap":1324},"2025-05-13",37900,{"date":1766,"open":1417,"high":1767,"low":1149,"close":1149,"change":427,"percent_change":1585,"volume":998,"transactions":9,"vwap":1149},"2025-05-12",14.848,{"date":1769,"open":1324,"high":781,"low":1324,"close":869,"change":222,"percent_change":1770,"volume":1124,"transactions":9,"vwap":869},"2025-05-09",1.39,{"date":1772,"open":852,"high":761,"low":1176,"close":1324,"change":253,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1324},"2025-05-08",-1.37,99800,{"date":1776,"open":807,"high":1207,"low":1777,"close":869,"change":1778,"percent_change":1405,"volume":1779,"transactions":9,"vwap":869},"2025-05-07",14.085,0.04,98400,{"date":1781,"open":723,"high":659,"low":805,"close":787,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":787},"2025-05-06",-1.06,-6.78,144300,{"date":1786,"open":1787,"high":1788,"low":736,"close":1789,"change":642,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-05-05",16.23,16.325,15.64,-4.75,51600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":815,"percent_change":1798,"volume":1066,"transactions":9,"vwap":1797},"2025-05-02",16.3,16.565,16.062,16.42,1.48,{"date":1800,"open":1797,"high":1801,"low":681,"close":1802,"change":253,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-05-01",16.74,16.18,-1.22,46100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":427,"percent_change":1811,"volume":455,"transactions":9,"vwap":1810},"2025-04-30",16.4,16.805,16.035,16.38,-1.38,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":50,"percent_change":1385,"volume":1761,"transactions":9,"vwap":1817},"2025-04-29",16.7,16.785,16.5,16.61,{"date":1819,"open":1814,"high":1820,"low":1821,"close":1822,"change":1702,"percent_change":1823,"volume":872,"transactions":9,"vwap":1822},"2025-04-28",17.145,16.597,16.82,1.08,{"date":1825,"open":1826,"high":1822,"low":1827,"close":1828,"change":799,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-04-25",16.33,16.205,16.64,2.02,72900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":953,"percent_change":1484,"volume":527,"transactions":9,"vwap":1836},"2025-04-24",16.15,16.41,16.0090008,16.31,{"date":1838,"open":1787,"high":1787,"low":1839,"close":1840,"change":1778,"percent_change":769,"volume":1841,"transactions":9,"vwap":1840},"2025-04-23",15.83,15.99,28100,{"date":1843,"open":723,"high":674,"low":723,"close":1844,"change":606,"percent_change":1845,"volume":450,"transactions":9,"vwap":1844},"2025-04-22",15.95,2.51,{"date":1847,"open":738,"high":1848,"low":1849,"close":698,"change":576,"percent_change":816,"volume":1850,"transactions":9,"vwap":698},"2025-04-21",15.63,15.121,36500,{"date":1852,"open":1063,"high":1853,"low":762,"close":926,"change":193,"percent_change":1505,"volume":1854,"transactions":9,"vwap":926},"2025-04-17",15.61,32500,{"date":1856,"open":1013,"high":1857,"low":1013,"close":1858,"change":1105,"percent_change":1859,"volume":401,"transactions":9,"vwap":1858},"2025-04-16",15.321,15.22,2.77,{"date":1861,"open":1089,"high":1063,"low":1008,"close":775,"change":193,"percent_change":1862,"volume":711,"transactions":9,"vwap":775},"2025-04-15",0.54,{"date":1864,"open":1176,"high":759,"low":795,"close":892,"change":1105,"percent_change":1865,"volume":520,"transactions":9,"vwap":892},"2025-04-14",2.86,{"date":1867,"open":1103,"high":1868,"low":1641,"close":807,"change":24,"percent_change":1221,"volume":1675,"transactions":9,"vwap":807},"2025-04-11",14.725,{"date":1870,"open":898,"high":898,"low":1871,"close":789,"change":554,"percent_change":1872,"volume":733,"transactions":9,"vwap":789},"2025-04-10",14.269,-2.75,{"date":1874,"open":1261,"high":1875,"low":1261,"close":887,"change":692,"percent_change":1876,"volume":1877,"transactions":9,"vwap":887},"2025-04-09",15.015,3.47,54500,{"date":1879,"open":805,"high":912,"low":1129,"close":1149,"change":386,"percent_change":1564,"volume":1687,"transactions":9,"vwap":1149},"2025-04-08",{"date":1881,"open":887,"high":75,"low":182,"close":1109,"change":1674,"percent_change":1882,"volume":1667,"transactions":9,"vwap":1109},"2025-04-07",-5.5,{"date":1884,"open":1885,"high":703,"low":934,"close":75,"change":1037,"percent_change":1886,"volume":1887,"transactions":9,"vwap":75},"2025-04-04",15.66,-5.34,68000,{"date":1889,"open":691,"high":1890,"low":1891,"close":1892,"change":167,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-04-03",16.26,15.831,15.93,-1.55,42200,{"date":1896,"open":667,"high":1897,"low":1898,"close":1802,"change":202,"percent_change":1899,"volume":1397,"transactions":9,"vwap":1802},"2025-04-02",16.29,15.75,1.06,{"date":1901,"open":1892,"high":1802,"low":659,"close":667,"change":321,"percent_change":167,"volume":1902,"transactions":9,"vwap":667},"2025-04-01",56900,{"date":1904,"open":1905,"high":1787,"low":1885,"close":691,"change":1208,"percent_change":1906,"volume":1907,"transactions":9,"vwap":691},"2025-03-31",15.72,1.84,54600,{"date":1909,"open":696,"high":1910,"low":698,"close":708,"change":587,"percent_change":710,"volume":469,"transactions":9,"vwap":708},"2025-03-28",16.02,{"date":1912,"open":702,"high":1913,"low":1898,"close":696,"change":592,"percent_change":1914,"volume":1915,"transactions":9,"vwap":696},"2025-03-27",16.072001,1.47,19700,{"date":1917,"open":1885,"high":1892,"low":739,"close":1848,"change":488,"percent_change":254,"volume":1918,"transactions":9,"vwap":1848},"2025-03-26",15000,{"date":1920,"open":660,"high":1921,"low":1044,"close":1922,"change":50,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-03-25",16.223,15.81,-1.31,67400,{"date":1926,"open":1927,"high":1928,"low":1853,"close":1910,"change":194,"percent_change":414,"volume":1929,"transactions":9,"vwap":1910},"2025-03-24",15.68,16.25,75100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":739,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":739},"2025-03-21",15.8,15.905,15.532,-0.36,-2.26,43100,{"date":1939,"open":946,"high":679,"low":946,"close":697,"change":1405,"percent_change":1940,"volume":1407,"transactions":9,"vwap":697},"2025-03-20",1.72,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":202,"percent_change":1235,"volume":1947,"transactions":9,"vwap":1946},"2025-03-19",15.54,15.89,15.256,15.67,27400,{"date":1949,"open":1950,"high":1950,"low":1031,"close":1951,"change":339,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-03-18",15.82,15.5,-1.65,64800,{"date":1955,"open":916,"high":1839,"low":916,"close":708,"change":1642,"percent_change":1956,"volume":1028,"transactions":9,"vwap":708},"2025-03-17",3.14,{"date":1958,"open":1063,"high":1959,"low":1063,"close":766,"change":1778,"percent_change":576,"volume":699,"transactions":9,"vwap":766},"2025-03-14",15.914,{"date":1961,"open":1035,"high":730,"low":975,"close":1075,"change":525,"percent_change":301,"volume":1962,"transactions":9,"vwap":1075},"2025-03-13",43000,{"date":1964,"open":1075,"high":1965,"low":1048,"close":1035,"change":392,"percent_change":1496,"volume":1005,"transactions":9,"vwap":1035},"2025-03-12",15.852,{"date":1967,"open":679,"high":679,"low":924,"close":964,"change":1968,"percent_change":1969,"volume":1733,"transactions":9,"vwap":964},"2025-03-11",-0.57,-3.58,{"date":1971,"open":1972,"high":1973,"low":1972,"close":659,"change":126,"percent_change":1693,"volume":1974,"transactions":9,"vwap":659},"2025-03-10",15.74,16.365,69400,{"date":1976,"open":1833,"high":1977,"low":1978,"close":1910,"change":421,"percent_change":421,"volume":408,"transactions":9,"vwap":1910},"2025-03-07",16.344,15.745,{"date":1980,"open":1898,"high":1981,"low":729,"close":1910,"change":1234,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1910},"2025-03-06",16.19,1.01,61000,{"date":1985,"open":987,"high":1833,"low":987,"close":696,"change":1235,"percent_change":1986,"volume":1987,"transactions":9,"vwap":696},"2025-03-05",7.45,47800,{"date":1989,"open":1013,"high":1035,"low":798,"close":1089,"change":86,"percent_change":1990,"volume":1937,"transactions":9,"vwap":1089},"2025-03-04",-5.08,{"date":1992,"open":975,"high":1537,"low":776,"close":1993,"change":927,"percent_change":1523,"volume":1994,"transactions":9,"vwap":1993},"2025-03-03",15.55,27700,{"date":1996,"open":796,"high":1997,"low":1998,"close":970,"change":927,"percent_change":1999,"volume":527,"transactions":9,"vwap":970},"2025-02-28",15.275,14.606,2.29,{"date":186,"open":843,"high":746,"low":843,"close":1013,"change":1405,"percent_change":1406,"volume":1761,"transactions":9,"vwap":1013}]