[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDRR":3,"homepage-market-summary":34,"stock-historical-MDRR":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"MDRR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Medalist Diversified, Inc. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Medalist Diversified Inc owns ten investment properties comprised of three retail properties, three flex\u002Findustrial properties, and four STNL properties, including the Tesla Pensacola Property. Through its subsidiary, the company sponsors Delaware Statutory Trusts (DSTs) that provide accredited investors access to institutional-quality real estate with the transparency and governance of a public company. The company has three reportable segments, consisting of retail center properties, flex center properties, and STNL properties. The company generates the majority of its revenue from the Retail Center Property.","Richmond, VA",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},2.6786,0.27,"Quarterly","2026-10-16",{"close":20,"open":21,"high":22,"low":21,"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},10.08,10.01,10.505,10.410468,-0.3305,-3.17,685.0848,45,10.2227,14.52,9.47,2854.4651461310045,12.1,1952,{"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"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":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":13},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":13},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},2646,965903.518464,-19.42,"2025-03-25",[187,188,196,204,215,223,231,241,249,259,268,278,286,294,305,311,318,327,336,344,352,360,369,377,387,396,405,414,423,431,439,447,454,461,466,471,474,478,483,485,487,490,495,498,500,505,509,516,523,525,529,532,537,540,545,551,557,565,572,577,581,584,588,593,599,605,611,616,623,629,636,643,647,652,654,656,659,661,664,666,668,670,673,675,679,686,689,696,701,704,707,710,713,718,720,722,726,729,735,739,741,744,747,749,751,755,760,767,769,772,777,779,781,783,785,790,792,797,799,802,807,812,818,820,822,825,830,836,841,844,848,851,856,860,864,871,875,880,883,887,893,897,904,909,914,919,924,928,932,934,937,941,944,946,952,957,962,966,968,970,974,982,986,993,996,1003,1006,1011,1016,1022,1025,1028,1031,1038,1044,1046,1048,1052,1058,1063,1068,1073,1077,1084,1088,1096,1100,1105,1111,1115,1119,1122,1125,1130,1135,1138,1143,1146,1149,1151,1155,1160,1164,1166,1170,1173,1176,1179,1184,1188,1193,1200,1203,1205,1207,1211,1215,1218,1221,1225,1227,1231,1233,1235,1237,1242,1245,1247,1250,1255,1259,1261,1265,1270,1275,1280,1283,1289,1294,1296,1300,1305,1310,1315,1321,1329,1335,1339,1342,1346,1350,1357,1363,1370,1375,1378,1384,1386,1391,1397,1400,1405,1414,1422,1426,1431,1436,1438,1443,1449,1454,1458,1463,1469,1472,1478,1480,1482,1485,1488,1491,1495,1501,1504,1508,1513,1517,1520,1522,1524,1527,1532,1537,1543,1547,1551,1553,1560,1564,1572,1578,1583,1587,1590,1594,1596,1598,1601,1605,1607,1611,1615,1617,1621,1626,1629,1634,1636,1639,1642,1644,1648,1651,1653,1656,1658,1663,1665,1667,1671,1675,1679,1682,1686,1689,1692,1694,1696,1699,1702,1705,1708,1710,1715,1721,1723,1725,1728,1732,1738,1741,1746,1751,1756,1759,1765,1771,1776,1783,1787,1790,1794,1800,1804,1806],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":23,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",10.1276,0.1315,1.28,1184.6314,108,10.3132,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",10.279,0.279,2.79,835.1764,77,10.2434,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",10.8451,10.99,9.55,10,-1,-9.09,6434.8764,86,10.4108,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",11,-0.0174,-0.16,806.861174,82,10.8401,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",11.0174,-0.8426,-7.1,274.83294,34,11.1787,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",11.01,11.9786,11.86,1.19,11.15,2174.307694,130,11.3467,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":57,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",11.14,10.67,-5.83,3595.6314,72,10.977,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",11.62,11.675,11.33,-0.38,-3.25,5810.62802,90,11.4194,{"date":260,"open":32,"high":261,"low":251,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",12.69,11.71,0.09,0.77,44021.6314,569,12.0615,{"date":269,"open":270,"high":271,"low":272,"close":251,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-14",11.68,12.485,11.3501,-0.3723,-3.1,10827.95343,294,12.0252,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-10",11.9923,-1.0138,-7.79,479.910634,81,12.1028,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-09",13.0061,0.8061,6.61,650.435727,107,12.4657,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-08",12.19,12.7,11.605,12.2,0.1,0.83,27466.711628,312,12.049,{"date":306,"open":32,"high":32,"low":32,"close":32,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-04",0,205.6314,42,12.0878,{"date":312,"open":32,"high":32,"low":32,"close":32,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-03",-0.0999,-0.82,439.549433,30,12.117,{"date":319,"open":32,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-01",12.1999,12.0223,0.0952,0.79,1428.6314,73,12.1212,{"date":328,"open":299,"high":299,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-31",12.0002,12.1047,0.1047,0.87,772.6314,66,12.1189,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-27",12,-0.19,-1.56,485.6314,35,11.8951,{"date":345,"open":346,"high":296,"low":346,"close":296,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-26",11.5782,0.84,7.4,681.6314,38,11.8303,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",11.35,-0.39,-3.32,294.6939,28,11.4612,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-17",11.19,11.74,0.2829,2.47,3064.753825,116,11.7007,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-13",11.4571,-0.7129,-5.86,223.412765,39,11.4944,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":323,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-05",11.6,12.66,11.5,12.17,6.94,111711.95873,1149,11.9272,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-04",11.4,11.38,-0.355,-3.03,1083.751569,110,11.4707,{"date":397,"open":398,"high":399,"low":389,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-03",11.47,11.735,0.3349,2.94,1573.179313,198,11.553,{"date":406,"open":407,"high":407,"low":389,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-31",11.4501,11.4001,0.0301,0.26,1244.897344,105,11.4674,{"date":415,"open":416,"high":416,"low":354,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-30",11.41,11.37,-0.3459,-2.95,1858.6314,126,11.4371,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-29",11.7159,0.4159,3.68,1946.6314,364,11.6176,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-27",11.3,0.16,1.44,324.441664,59,11.3451,{"date":440,"open":243,"high":441,"low":243,"close":243,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-24",11.22,-0.17,-1.5,1702.4054,202,11.2828,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":25,"volume":451,"transactions":452,"vwap":453},"2026-07-23",11.31,-0.37,921.5689,185,11.5057,{"date":455,"open":270,"high":270,"low":270,"close":270,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-22",0.075,0.65,1267.205974,328,11.6932,{"date":462,"open":463,"high":298,"low":463,"close":298,"change":307,"percent_change":307,"volume":464,"transactions":421,"vwap":465},"2026-07-21",11.21,1128.0134,11.516,{"date":467,"open":338,"high":338,"low":298,"close":298,"change":307,"percent_change":307,"volume":468,"transactions":469,"vwap":470},"2026-07-20",2358.5934,426,11.7772,{"date":472,"open":298,"high":298,"low":298,"close":298,"change":307,"percent_change":307,"volume":473,"transactions":9,"vwap":298},"2026-07-17",8,{"date":475,"open":338,"high":338,"low":298,"close":298,"change":476,"percent_change":477,"volume":180,"transactions":9,"vwap":298},"2026-07-16",-0.395,-3.29,{"date":479,"open":480,"high":338,"low":480,"close":338,"change":323,"percent_change":481,"volume":482,"transactions":9,"vwap":338},"2026-07-15",11.95,7.05,2400,{"date":484,"open":463,"high":463,"low":463,"close":463,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":463},"2026-07-14",{"date":486,"open":463,"high":463,"low":463,"close":463,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":463},"2026-07-13",{"date":488,"open":463,"high":463,"low":463,"close":463,"change":307,"percent_change":307,"volume":489,"transactions":9,"vwap":463},"2026-07-10",60,{"date":491,"open":492,"high":492,"low":463,"close":463,"change":150,"percent_change":493,"volume":494,"transactions":9,"vwap":463},"2026-07-09",11.25,-0.18,1300,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":307,"percent_change":307,"volume":338,"transactions":9,"vwap":497},"2026-07-08",11.23,{"date":499,"open":497,"high":497,"low":497,"close":497,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":497},"2026-07-07",{"date":501,"open":497,"high":497,"low":497,"close":497,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":497},"2026-07-06",-0.29,-2.52,800,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":307,"percent_change":307,"volume":508,"transactions":9,"vwap":507},"2026-07-02",11.52,600,{"date":510,"open":511,"high":512,"low":381,"close":507,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":507},"2026-07-01",11.512,11.636,-0.13,-1.12,6300,{"date":517,"open":381,"high":518,"low":463,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-06-30",12.34,11.65,0.43,3.83,21100,{"date":524,"open":441,"high":441,"low":441,"close":441,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":441},"2026-06-29",{"date":526,"open":463,"high":441,"low":463,"close":441,"change":513,"percent_change":527,"volume":528,"transactions":9,"vwap":441},"2026-06-26",-1.15,1200,{"date":530,"open":354,"high":354,"low":354,"close":354,"change":307,"percent_change":307,"volume":531,"transactions":9,"vwap":354},"2026-06-25",40,{"date":533,"open":354,"high":354,"low":354,"close":354,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":354},"2026-06-24",0.19,1.7,900,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":307,"percent_change":307,"volume":473,"transactions":9,"vwap":539},"2026-06-23",11.16,{"date":541,"open":539,"high":539,"low":539,"close":539,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":539},"2026-06-22",-0.54,-4.62,5200,{"date":546,"open":433,"high":547,"low":433,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-06-18",11.7,0.44,3.91,10900,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-06-17",11.26,0.24,2.18,1700,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-06-16",10.65,11.125,11.02,0.12,1.1,4800,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-06-15",11.36,10.9,-0.46,-4.05,2000,{"date":573,"open":574,"high":574,"low":567,"close":567,"change":575,"percent_change":263,"volume":576,"transactions":9,"vwap":567},"2026-06-12",11.88,0.01,19200,{"date":578,"open":579,"high":579,"low":354,"close":354,"change":307,"percent_change":307,"volume":580,"transactions":9,"vwap":354},"2026-06-11",12.51,3700,{"date":582,"open":354,"high":354,"low":354,"close":354,"change":307,"percent_change":307,"volume":583,"transactions":9,"vwap":354},"2026-06-10",9,{"date":585,"open":354,"high":354,"low":354,"close":354,"change":155,"percent_change":586,"volume":587,"transactions":9,"vwap":354},"2026-06-09",-2.99,300,{"date":589,"open":363,"high":363,"low":381,"close":547,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":547},"2026-06-08",-0.1,-0.85,2300,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-05",11.8,0.343,2.99,200,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":528,"transactions":9,"vwap":602},"2026-06-04",11.67,11.457,0.497,4.53,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-03",10.96,-1.04,-8.67,500,{"date":612,"open":613,"high":338,"low":613,"close":338,"change":614,"percent_change":57,"volume":615,"transactions":9,"vwap":338},"2026-06-02",11.235,-0.08,1800,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-01",11.73,12.08,1.18,10.83,2500,{"date":624,"open":625,"high":625,"low":568,"close":568,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":568},"2026-05-29",11.05,-0.65,-5.63,2100,{"date":630,"open":631,"high":379,"low":632,"close":633,"change":634,"percent_change":635,"volume":580,"transactions":9,"vwap":633},"2026-05-28",11.53,11.325,11.55,0.285,2.53,{"date":637,"open":233,"high":638,"low":233,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-05-27",11.51,11.265,0.265,2.41,5800,{"date":644,"open":645,"high":217,"low":645,"close":217,"change":323,"percent_change":646,"volume":504,"transactions":9,"vwap":217},"2026-05-26",10.45,7.74,{"date":648,"open":492,"high":492,"low":30,"close":649,"change":608,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-05-22",10.21,-9.24,7400,{"date":653,"open":492,"high":492,"low":492,"close":492,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":492},"2026-05-21",{"date":655,"open":492,"high":492,"low":492,"close":492,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":492},"2026-05-20",{"date":657,"open":492,"high":492,"low":492,"close":492,"change":300,"percent_change":658,"volume":610,"transactions":9,"vwap":492},"2026-05-19",0.9,{"date":660,"open":237,"high":237,"low":237,"close":237,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":237},"2026-05-18",{"date":662,"open":237,"high":237,"low":237,"close":237,"change":307,"percent_change":307,"volume":663,"transactions":9,"vwap":237},"2026-05-15",2700,{"date":665,"open":237,"high":237,"low":237,"close":237,"change":307,"percent_change":307,"volume":473,"transactions":9,"vwap":237},"2026-05-14",{"date":667,"open":237,"high":237,"low":237,"close":237,"change":307,"percent_change":307,"volume":338,"transactions":9,"vwap":237},"2026-05-13",{"date":669,"open":237,"high":237,"low":237,"close":237,"change":307,"percent_change":307,"volume":473,"transactions":9,"vwap":237},"2026-05-12",{"date":671,"open":672,"high":672,"low":237,"close":237,"change":307,"percent_change":307,"volume":482,"transactions":9,"vwap":237},"2026-05-11",11.2,{"date":674,"open":237,"high":237,"low":237,"close":237,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":237},"2026-05-08",{"date":676,"open":237,"high":237,"low":237,"close":237,"change":677,"percent_change":678,"volume":180,"transactions":9,"vwap":237},"2026-05-07",-0.41,-3.55,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":571,"transactions":9,"vwap":683},"2026-05-06",11.565,11.57,11.56,-0.225,-1.91,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":688},"2026-05-05",11.785,{"date":690,"open":691,"high":692,"low":237,"close":688,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":688},"2026-05-04",11.45,11.795,0.372,3.26,1600,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":610,"transactions":9,"vwap":698},"2026-05-01",11.413,0.273,2.45,{"date":702,"open":243,"high":243,"low":243,"close":243,"change":575,"percent_change":263,"volume":703,"transactions":9,"vwap":243},"2026-04-30",400,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":442,"percent_change":443,"volume":703,"transactions":9,"vwap":706},"2026-04-29",11.13,{"date":708,"open":706,"high":433,"low":706,"close":433,"change":300,"percent_change":709,"volume":528,"transactions":9,"vwap":433},"2026-04-28",0.89,{"date":711,"open":672,"high":672,"low":672,"close":672,"change":307,"percent_change":307,"volume":712,"transactions":9,"vwap":672},"2026-04-27",2900,{"date":714,"open":463,"high":463,"low":672,"close":672,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":672},"2026-04-24",-0.01,-0.09,3100,{"date":719,"open":463,"high":463,"low":463,"close":463,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":463},"2026-04-23",{"date":721,"open":463,"high":463,"low":463,"close":463,"change":307,"percent_change":307,"volume":587,"transactions":9,"vwap":463},"2026-04-22",{"date":723,"open":492,"high":492,"low":463,"close":463,"change":724,"percent_change":725,"volume":556,"transactions":9,"vwap":463},"2026-04-21",-0.14,-1.23,{"date":727,"open":354,"high":567,"low":354,"close":354,"change":542,"percent_change":728,"volume":615,"transactions":9,"vwap":354},"2026-04-20",-4.54,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-04-17",11.89,0.53,4.67,100,{"date":736,"open":492,"high":567,"low":492,"close":567,"change":737,"percent_change":548,"volume":738,"transactions":9,"vwap":567},"2026-04-16",0.05,700,{"date":740,"open":449,"high":449,"low":449,"close":449,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":449},"2026-04-15",{"date":742,"open":743,"high":743,"low":449,"close":449,"change":307,"percent_change":307,"volume":180,"transactions":9,"vwap":449},"2026-04-14",11.75,{"date":745,"open":449,"high":449,"low":449,"close":449,"change":307,"percent_change":307,"volume":746,"transactions":9,"vwap":449},"2026-04-13",2,{"date":748,"open":449,"high":449,"low":449,"close":449,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":449},"2026-04-10",{"date":750,"open":449,"high":449,"low":449,"close":449,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":449},"2026-04-09",{"date":752,"open":753,"high":754,"low":449,"close":449,"change":715,"percent_change":716,"volume":544,"transactions":9,"vwap":449},"2026-04-08",11.571,11.676,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":587,"transactions":9,"vwap":757},"2026-04-07",11.32,-0.068,-0.6,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-04-06",11.255,11.388,0.088,0.78,5900,{"date":768,"open":433,"high":433,"low":433,"close":433,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":433},"2026-04-02",{"date":770,"open":433,"high":433,"low":433,"close":433,"change":307,"percent_change":307,"volume":771,"transactions":9,"vwap":433},"2026-04-01",1400,{"date":773,"open":774,"high":774,"low":433,"close":433,"change":775,"percent_change":776,"volume":482,"transactions":9,"vwap":433},"2026-03-31",11.42,-0.113,-0.99,{"date":778,"open":698,"high":698,"low":698,"close":698,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":698},"2026-03-30",{"date":780,"open":698,"high":698,"low":698,"close":698,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":698},"2026-03-27",{"date":782,"open":698,"high":698,"low":698,"close":698,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":698},"2026-03-26",{"date":784,"open":698,"high":698,"low":698,"close":698,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":698},"2026-03-25",{"date":786,"open":787,"high":698,"low":787,"close":698,"change":788,"percent_change":789,"volume":556,"transactions":9,"vwap":698},"2026-03-24",11.332,0.213,1.9,{"date":791,"open":672,"high":672,"low":672,"close":672,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":672},"2026-03-23",{"date":793,"open":691,"high":691,"low":672,"close":672,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":672},"2026-03-20",-0.36,-3.11,3200,{"date":798,"open":683,"high":683,"low":683,"close":683,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":683},"2026-03-19",{"date":800,"open":683,"high":683,"low":683,"close":683,"change":307,"percent_change":307,"volume":801,"transactions":9,"vwap":683},"2026-03-18",4,{"date":803,"open":354,"high":683,"low":804,"close":683,"change":805,"percent_change":806,"volume":796,"transactions":9,"vwap":683},"2026-03-17",11.28,0.185,1.63,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":684,"percent_change":811,"volume":622,"transactions":9,"vwap":810},"2026-03-16",12.09,11.375,-1.94,{"date":813,"open":574,"high":814,"low":672,"close":379,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":379},"2026-03-13",12.3,0.4,3.57,5000,{"date":819,"open":672,"high":672,"low":672,"close":672,"change":307,"percent_change":307,"volume":179,"transactions":9,"vwap":672},"2026-03-12",{"date":821,"open":672,"high":672,"low":672,"close":672,"change":307,"percent_change":307,"volume":746,"transactions":9,"vwap":672},"2026-03-11",{"date":823,"open":672,"high":672,"low":672,"close":672,"change":824,"percent_change":794,"volume":610,"transactions":9,"vwap":672},"2026-03-10",-0.04,{"date":826,"open":672,"high":827,"low":672,"close":827,"change":828,"percent_change":829,"volume":738,"transactions":9,"vwap":827},"2026-03-09",11.24,-0.175,-1.53,{"date":831,"open":389,"high":832,"low":672,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-03-06",11.415,0.015,0.13,4400,{"date":837,"open":379,"high":379,"low":389,"close":389,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":389},"2026-03-05",-0.15,-1.3,1100,{"date":842,"open":633,"high":633,"low":633,"close":633,"change":843,"percent_change":626,"volume":610,"transactions":9,"vwap":633},"2026-03-04",-0.075,{"date":845,"open":846,"high":846,"low":672,"close":847,"change":456,"percent_change":457,"volume":840,"transactions":9,"vwap":847},"2026-03-03",12.05,11.625,{"date":849,"open":633,"high":633,"low":633,"close":633,"change":307,"percent_change":307,"volume":850,"transactions":9,"vwap":633},"2026-03-02",246,{"date":852,"open":853,"high":633,"low":853,"close":633,"change":854,"percent_change":855,"volume":840,"transactions":9,"vwap":633},"2026-02-27",11.234,0.35,3.12,{"date":857,"open":633,"high":633,"low":858,"close":672,"change":155,"percent_change":392,"volume":859,"transactions":9,"vwap":672},"2026-02-26",11.044,11200,{"date":861,"open":399,"high":399,"low":633,"close":633,"change":862,"percent_change":839,"volume":863,"transactions":9,"vwap":633},"2026-02-25",-0.152,9900,{"date":865,"open":743,"high":866,"low":633,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-02-24",11.82,11.702,-0.298,-2.48,11000,{"date":872,"open":338,"high":338,"low":338,"close":338,"change":873,"percent_change":874,"volume":703,"transactions":9,"vwap":338},"2026-02-23",0.245,2.08,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":598,"transactions":9,"vwap":877},"2026-02-20",11.755,-0.455,-3.73,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":882},"2026-02-19",12.21,{"date":884,"open":882,"high":882,"low":882,"close":882,"change":885,"percent_change":886,"volume":703,"transactions":9,"vwap":882},"2026-02-18",0.41,3.47,{"date":888,"open":889,"high":889,"low":638,"close":595,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":595},"2026-02-17",12.225,-0.2,-1.67,6600,{"date":894,"open":338,"high":338,"low":338,"close":338,"change":895,"percent_change":896,"volume":494,"transactions":9,"vwap":338},"2026-02-13",-0.4,-3.23,{"date":898,"open":32,"high":899,"low":809,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-02-12",12.47,12.4,1.37,12.42,1500,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":493,"percent_change":908,"volume":180,"transactions":9,"vwap":907},"2026-02-11",11.08,11.03,-1.61,{"date":910,"open":911,"high":463,"low":911,"close":463,"change":912,"percent_change":913,"volume":610,"transactions":9,"vwap":463},"2026-02-10",11.07,-0.61,-5.16,{"date":915,"open":233,"high":866,"low":233,"close":866,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":866},"2026-02-09",0.57,5.07,8900,{"date":920,"open":547,"high":547,"low":233,"close":492,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":492},"2026-02-06",-0.45,-3.85,2200,{"date":925,"open":618,"high":618,"low":547,"close":547,"change":926,"percent_change":927,"volume":482,"transactions":9,"vwap":547},"2026-02-05",-0.03,-0.26,{"date":929,"open":930,"high":931,"low":618,"close":618,"change":307,"percent_change":307,"volume":695,"transactions":9,"vwap":618},"2026-02-04",11.78,11.94,{"date":933,"open":618,"high":618,"low":618,"close":618,"change":307,"percent_change":307,"volume":504,"transactions":9,"vwap":618},"2026-02-03",{"date":935,"open":338,"high":338,"low":618,"close":618,"change":936,"percent_change":922,"volume":771,"transactions":9,"vwap":618},"2026-02-02",-0.47,{"date":938,"open":299,"high":299,"low":299,"close":299,"change":939,"percent_change":940,"volume":598,"transactions":9,"vwap":299},"2026-01-30",0.08,0.66,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":307,"percent_change":307,"volume":213,"transactions":9,"vwap":943},"2026-01-29",12.12,{"date":945,"open":943,"high":943,"low":943,"close":943,"change":307,"percent_change":307,"volume":587,"transactions":9,"vwap":943},"2026-01-28",{"date":947,"open":948,"high":949,"low":943,"close":943,"change":950,"percent_change":951,"volume":571,"transactions":9,"vwap":943},"2026-01-27",12.13,12.14,0.039,0.32,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":508,"transactions":9,"vwap":954},"2026-01-26",12.081,0.081,0.68,{"date":958,"open":959,"high":959,"low":338,"close":338,"change":960,"percent_change":961,"volume":528,"transactions":9,"vwap":338},"2026-01-23",12.49,-0.5,-4,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":815,"percent_change":965,"volume":610,"transactions":9,"vwap":964},"2026-01-22",12.5,3.31,{"date":967,"open":32,"high":32,"low":32,"close":32,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":32},"2026-01-21",{"date":969,"open":32,"high":32,"low":32,"close":32,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":32},"2026-01-20",{"date":971,"open":32,"high":32,"low":32,"close":32,"change":972,"percent_change":973,"volume":587,"transactions":9,"vwap":32},"2026-01-16",-0.565,-4.46,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-01-15",12.243,12.665,12.231,-0.295,-2.28,4100,{"date":983,"open":964,"high":984,"low":964,"close":985,"change":614,"percent_change":912,"volume":615,"transactions":9,"vwap":985},"2026-01-14",12.99,12.96,{"date":987,"open":988,"high":989,"low":338,"close":990,"change":323,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-01-13",12.417,14.1,13.04,6.45,25600,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":307,"percent_change":307,"volume":508,"transactions":9,"vwap":995},"2026-01-12",12.25,{"date":997,"open":998,"high":999,"low":1000,"close":995,"change":562,"percent_change":1001,"volume":1002,"transactions":9,"vwap":995},"2026-01-09",12.41,12.585,12.03,0.99,9400,{"date":1004,"open":948,"high":948,"low":943,"close":948,"change":450,"percent_change":1005,"volume":622,"transactions":9,"vwap":948},"2026-01-08",-2.96,{"date":1007,"open":1008,"high":964,"low":1008,"close":964,"change":1009,"percent_change":1010,"volume":504,"transactions":9,"vwap":964},"2026-01-07",12.325,0.175,1.42,{"date":1012,"open":1013,"high":1013,"low":1008,"close":1008,"change":1014,"percent_change":1015,"volume":610,"transactions":9,"vwap":1008},"2026-01-06",12.375,0.036,0.29,{"date":1017,"open":1018,"high":1018,"low":32,"close":1019,"change":1020,"percent_change":1021,"volume":536,"transactions":9,"vwap":1019},"2026-01-05",12.8,12.289,-0.111,-0.9,{"date":1023,"open":900,"high":900,"low":900,"close":900,"change":300,"percent_change":1024,"volume":536,"transactions":9,"vwap":900},"2026-01-02",0.81,{"date":1026,"open":579,"high":579,"low":32,"close":814,"change":339,"percent_change":1027,"volume":556,"transactions":9,"vwap":814},"2025-12-31",-1.52,{"date":1029,"open":814,"high":1030,"low":814,"close":959,"change":833,"percent_change":562,"volume":592,"transactions":9,"vwap":959},"2025-12-30",12.84,{"date":1032,"open":889,"high":1033,"low":889,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2025-12-29",12.9,12.475,0.465,3.87,4900,{"date":1039,"open":382,"high":297,"low":338,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2025-12-26",12.01,0.21,1.78,3408,{"date":1045,"open":595,"high":595,"low":595,"close":595,"change":307,"percent_change":307,"volume":179,"transactions":9,"vwap":595},"2025-12-24",{"date":1047,"open":595,"high":595,"low":595,"close":595,"change":307,"percent_change":307,"volume":712,"transactions":9,"vwap":595},"2025-12-23",{"date":1049,"open":964,"high":964,"low":595,"close":595,"change":1050,"percent_change":1051,"volume":717,"transactions":9,"vwap":595},"2025-12-22",-1.2,-9.23,{"date":1053,"open":380,"high":1054,"low":380,"close":1055,"change":1056,"percent_change":410,"volume":1057,"transactions":9,"vwap":1055},"2025-12-19",13.245,13,0.034,12700,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":587,"transactions":9,"vwap":1060},"2025-12-18",12.966,0.203,1.59,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":504,"transactions":9,"vwap":1065},"2025-12-17",12.763,-0.237,-1.82,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1055,"change":590,"percent_change":1072,"volume":712,"transactions":9,"vwap":1055},"2025-12-16",13.25,12.75,-0.76,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":895,"percent_change":1005,"volume":695,"transactions":9,"vwap":1076},"2025-12-15",13.711,13.1,{"date":1078,"open":1070,"high":1079,"low":1080,"close":1081,"change":77,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2025-12-12",13.55,12.71,13.5,3.61,6900,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":442,"percent_change":70,"volume":482,"transactions":9,"vwap":1087},"2025-12-11",13.3,13.03,{"date":1089,"open":1055,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2025-12-10",13.62,12.656,13.2,0.15,1.15,26600,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":921,"percent_change":1099,"volume":738,"transactions":9,"vwap":1098},"2025-12-09",13.05,-3.33,{"date":1101,"open":1102,"high":1102,"low":1081,"close":1081,"change":815,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1081},"2025-12-08",13.701,3.05,2600,{"date":1106,"open":1107,"high":29,"low":1018,"close":1076,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1076},"2025-12-05",13.41,-0.331,-2.46,14800,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":307,"percent_change":307,"volume":1114,"transactions":9,"vwap":1113},"2025-12-04",13.431,413,{"date":1116,"open":1113,"high":1113,"low":1113,"close":1113,"change":1117,"percent_change":1118,"volume":587,"transactions":9,"vwap":1113},"2025-12-03",0.171,1.29,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1121},"2025-12-02",13.26,{"date":1123,"open":1121,"high":1121,"low":1121,"close":1121,"change":121,"percent_change":1124,"volume":587,"transactions":9,"vwap":1121},"2025-12-01",-2.36,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":598,"transactions":9,"vwap":1127},"2025-11-28",13.58,-0.399,-2.85,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":587,"transactions":9,"vwap":1132},"2025-11-26",13.979,0.619,4.63,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1137},"2025-11-25",13.36,{"date":1139,"open":1081,"high":1140,"low":1141,"close":1137,"change":339,"percent_change":1142,"volume":835,"transactions":9,"vwap":1137},"2025-11-24",13.7,13.15,-1.4,{"date":1144,"open":1079,"high":1079,"low":1079,"close":1079,"change":307,"percent_change":307,"volume":1145,"transactions":9,"vwap":1079},"2025-11-21",97,{"date":1147,"open":1148,"high":1148,"low":1081,"close":1079,"change":815,"percent_change":92,"volume":494,"transactions":9,"vwap":1079},"2025-11-20",14.07,{"date":1150,"open":1141,"high":1141,"low":1141,"close":1141,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1141},"2025-11-19",{"date":1152,"open":1141,"high":1141,"low":1141,"close":1141,"change":1153,"percent_change":1154,"volume":598,"transactions":9,"vwap":1141},"2025-11-18",-1.07,-7.52,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":508,"transactions":9,"vwap":1157},"2025-11-17",14.22,0.73,5.41,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":307,"percent_change":307,"volume":1163,"transactions":9,"vwap":1162},"2025-11-14",13.49,44,{"date":1165,"open":1162,"high":1162,"low":1162,"close":1162,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1162},"2025-11-13",{"date":1167,"open":1055,"high":1140,"low":1055,"close":1162,"change":1001,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1162},"2025-11-12",7.92,9700,{"date":1171,"open":964,"high":964,"low":964,"close":964,"change":307,"percent_change":307,"volume":1172,"transactions":9,"vwap":964},"2025-11-11",64,{"date":1174,"open":1055,"high":1055,"low":1175,"close":964,"change":960,"percent_change":922,"volume":738,"transactions":9,"vwap":964},"2025-11-10",12.167,{"date":1177,"open":1055,"high":1055,"low":1055,"close":1055,"change":307,"percent_change":307,"volume":1178,"transactions":9,"vwap":1055},"2025-11-07",3,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1055,"change":715,"percent_change":614,"volume":504,"transactions":9,"vwap":1055},"2025-11-06",12.981,13.0089998,12.6,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":307,"percent_change":307,"volume":1187,"transactions":9,"vwap":1186},"2025-11-05",13.01,89,{"date":1189,"open":1141,"high":1141,"low":1186,"close":1186,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1186},"2025-11-04",-0.43,-3.2,3800,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":536,"transactions":9,"vwap":1197},"2025-11-03",13.375,13.45,13.44,0.085,0.64,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1202},"2025-10-31",13.355,{"date":1204,"open":1202,"high":1202,"low":1202,"close":1202,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1202},"2025-10-30",{"date":1206,"open":1202,"high":1202,"low":1202,"close":1202,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1202},"2025-10-29",{"date":1208,"open":1202,"high":1202,"low":1202,"close":1202,"change":1209,"percent_change":1210,"volume":508,"transactions":9,"vwap":1202},"2025-10-28",0.345,2.65,{"date":1212,"open":1213,"high":1213,"low":1186,"close":1186,"change":450,"percent_change":1214,"volume":738,"transactions":9,"vwap":1186},"2025-10-27",13.14,-2.77,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":724,"percent_change":608,"volume":598,"transactions":9,"vwap":1217},"2025-10-24",13.38,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1220},"2025-10-23",13.52,{"date":1222,"open":1223,"high":1220,"low":1223,"close":1220,"change":1224,"percent_change":1093,"volume":180,"transactions":9,"vwap":1220},"2025-10-22",13.445,0.02,{"date":1226,"open":1081,"high":1081,"low":1081,"close":1081,"change":307,"percent_change":307,"volume":179,"transactions":9,"vwap":1081},"2025-10-21",{"date":1228,"open":1081,"high":1081,"low":1081,"close":1081,"change":1229,"percent_change":1230,"volume":840,"transactions":9,"vwap":1081},"2025-10-20",0.125,0.93,{"date":1232,"open":1195,"high":1195,"low":1195,"close":1195,"change":307,"percent_change":307,"volume":1172,"transactions":9,"vwap":1195},"2025-10-17",{"date":1234,"open":1195,"high":1195,"low":1195,"close":1195,"change":307,"percent_change":307,"volume":746,"transactions":9,"vwap":1195},"2025-10-16",{"date":1236,"open":1195,"high":1195,"low":1195,"close":1195,"change":307,"percent_change":307,"volume":746,"transactions":9,"vwap":1195},"2025-10-15",{"date":1238,"open":1239,"high":1239,"low":1195,"close":1195,"change":1240,"percent_change":1241,"volume":536,"transactions":9,"vwap":1195},"2025-10-14",13.51,-0.125,-0.93,{"date":1243,"open":1081,"high":1244,"low":1081,"close":1081,"change":307,"percent_change":307,"volume":771,"transactions":9,"vwap":1081},"2025-10-13",13.99,{"date":1246,"open":1081,"high":1081,"low":1081,"close":1081,"change":307,"percent_change":307,"volume":338,"transactions":9,"vwap":1081},"2025-10-10",{"date":1248,"open":1081,"high":1081,"low":1081,"close":1081,"change":1249,"percent_change":824,"volume":610,"transactions":9,"vwap":1081},"2025-10-09",-0.005,{"date":1251,"open":1081,"high":1252,"low":1081,"close":1252,"change":1253,"percent_change":1254,"volume":923,"transactions":9,"vwap":1252},"2025-10-08",13.505,-0.485,-3.47,{"date":1256,"open":1257,"high":1244,"low":1257,"close":1244,"change":347,"percent_change":1258,"volume":536,"transactions":9,"vwap":1244},"2025-10-07",13.525,6.39,{"date":1260,"open":1141,"high":1141,"low":1141,"close":1141,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1141},"2025-10-06",{"date":1262,"open":1141,"high":1141,"low":1141,"close":1141,"change":1263,"percent_change":1264,"volume":903,"transactions":9,"vwap":1141},"2025-10-03",0.023,0.18,{"date":1266,"open":1257,"high":1257,"low":1098,"close":1267,"change":1268,"percent_change":1269,"volume":494,"transactions":9,"vwap":1267},"2025-10-02",13.127,-0.873,-6.24,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":965,"volume":766,"transactions":9,"vwap":1273},"2025-10-01",13.65,14,0.448,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":508,"transactions":9,"vwap":1277},"2025-09-30",13.552,0.102,0.76,{"date":1281,"open":1282,"high":1196,"low":1282,"close":1196,"change":1224,"percent_change":1093,"volume":536,"transactions":9,"vwap":1196},"2025-09-29",13.06,{"date":1284,"open":1186,"high":1285,"low":1186,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2025-09-26",13.43,0.298,2.27,1900,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":587,"transactions":9,"vwap":1291},"2025-09-25",13.132,0.122,0.94,{"date":1295,"open":1186,"high":1186,"low":1186,"close":1186,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1186},"2025-09-24",{"date":1297,"open":1186,"high":1186,"low":1186,"close":1186,"change":1298,"percent_change":1299,"volume":508,"transactions":9,"vwap":1186},"2025-09-23",-0.636,-4.66,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1021,"volume":1304,"transactions":9,"vwap":1302},"2025-09-22",13.646,-0.124,6000,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":738,"transactions":9,"vwap":1307},"2025-09-19",13.77,0.22,1.62,{"date":1311,"open":1312,"high":1312,"low":1081,"close":1079,"change":1313,"percent_change":1314,"volume":536,"transactions":9,"vwap":1079},"2025-09-18",14.17,0.539,4.14,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":903,"transactions":9,"vwap":1318},"2025-09-17",14.18,13.011,-1.129,-7.98,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2025-09-16",13.435,14.275,14.14,1.01,7.69,8700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":840,"transactions":9,"vwap":1332},"2025-09-15",13.61,13.13,-0.74,-5.34,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":951,"percent_change":1338,"volume":703,"transactions":9,"vwap":1337},"2025-09-12",13.87,2.36,{"date":1340,"open":1079,"high":1079,"low":1079,"close":1079,"change":1341,"percent_change":521,"volume":840,"transactions":9,"vwap":1079},"2025-09-11",0.5,{"date":1343,"open":1070,"high":1070,"low":1098,"close":1098,"change":1344,"percent_change":1345,"volume":1288,"transactions":9,"vwap":1098},"2025-09-10",-0.44,-3.26,{"date":1347,"open":1348,"high":1162,"low":1348,"close":1162,"change":1349,"percent_change":776,"volume":840,"transactions":9,"vwap":1162},"2025-09-09",13.48,-0.135,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1352},"2025-09-08",13.625,13.28,-0.085,-0.62,3600,{"date":1358,"open":1359,"high":1359,"low":1081,"close":1360,"change":1333,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-09-05",14.47,13.71,-5.12,10600,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":717,"transactions":9,"vwap":1367},"2025-09-04",13.88,14.5,14.45,1.034,7.71,{"date":1371,"open":1055,"high":1081,"low":1055,"close":1372,"change":1373,"percent_change":1374,"volume":766,"transactions":9,"vwap":1372},"2025-09-03",13.416,0.693,5.45,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1377},"2025-09-02",12.723,{"date":1379,"open":1380,"high":1071,"low":1380,"close":1377,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1377},"2025-08-29",12.275,1.013,8.65,40700,{"date":1385,"open":262,"high":262,"low":262,"close":262,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":262},"2025-08-28",{"date":1387,"open":1388,"high":964,"low":262,"close":262,"change":1389,"percent_change":1390,"volume":892,"transactions":9,"vwap":262},"2025-08-27",12.316,-0.171,-1.44,{"date":1392,"open":1393,"high":32,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":651,"transactions":9,"vwap":1394},"2025-08-26",11.744,11.881,-0.319,-2.61,{"date":1398,"open":338,"high":299,"low":338,"close":299,"change":824,"percent_change":1399,"volume":835,"transactions":9,"vwap":299},"2025-08-25",-0.33,{"date":1401,"open":338,"high":1402,"low":338,"close":1402,"change":1403,"percent_change":1404,"volume":580,"transactions":9,"vwap":1402},"2025-08-22",12.24,0.473,4.02,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-08-21",11.76,12.48,10.24,11.767,-0.683,-5.49,15700,{"date":1415,"open":1416,"high":964,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-08-20",11.086,11.055,12.45,1.195,10.62,20900,{"date":1423,"open":217,"high":762,"low":217,"close":762,"change":1424,"percent_change":1425,"volume":556,"transactions":9,"vwap":762},"2025-08-19",0.227,2.06,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":703,"transactions":9,"vwap":1428},"2025-08-18",11.028,0.128,1.17,{"date":1432,"open":1433,"high":433,"low":1433,"close":568,"change":737,"percent_change":1434,"volume":1435,"transactions":9,"vwap":568},"2025-08-15",10.85,0.46,7700,{"date":1437,"open":362,"high":362,"low":1433,"close":1433,"change":307,"percent_change":307,"volume":598,"transactions":9,"vwap":1433},"2025-08-14",{"date":1439,"open":1433,"high":1433,"low":1440,"close":1433,"change":1441,"percent_change":1425,"volume":1442,"transactions":9,"vwap":1433},"2025-08-13",10.63,0.219,4700,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":703,"transactions":9,"vwap":1446},"2025-08-12",10.5,10.631,0.476,4.69,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":921,"percent_change":1453,"volume":587,"transactions":9,"vwap":1452},"2025-08-11",10.05,10.155,-4.24,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":307,"percent_change":307,"volume":1457,"transactions":9,"vwap":1456},"2025-08-08",10.605,80,{"date":1459,"open":1460,"high":1456,"low":21,"close":1456,"change":1461,"percent_change":1462,"volume":494,"transactions":9,"vwap":1456},"2025-08-07",10.36,-0.145,-1.35,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":628,"transactions":9,"vwap":1466},"2025-08-06",10.389,10.75,0.36,3.46,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1471},"2025-08-05",10.39,{"date":1473,"open":645,"high":645,"low":1474,"close":1471,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1471},"2025-08-04",10.37,-0.91,-8.05,2800,{"date":1479,"open":433,"high":433,"low":433,"close":433,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":433},"2025-08-01",{"date":1481,"open":433,"high":433,"low":433,"close":433,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":433},"2025-07-31",{"date":1483,"open":433,"high":433,"low":433,"close":433,"change":307,"percent_change":307,"volume":1484,"transactions":9,"vwap":433},"2025-07-30",157,{"date":1486,"open":645,"high":433,"low":645,"close":433,"change":1279,"percent_change":1487,"volume":536,"transactions":9,"vwap":433},"2025-07-29",7.21,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1490},"2025-07-28",10.54,{"date":1492,"open":1490,"high":1490,"low":1490,"close":1490,"change":1493,"percent_change":1494,"volume":587,"transactions":9,"vwap":1490},"2025-07-25",0.365,3.59,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":587,"transactions":9,"vwap":1498},"2025-07-24",10.516,10.175,-0.705,-6.48,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1503},"2025-07-23",10.88,{"date":1505,"open":1503,"high":1503,"low":1503,"close":1503,"change":1506,"percent_change":1507,"volume":587,"transactions":9,"vwap":1503},"2025-07-22",-0.463,-4.08,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":536,"transactions":9,"vwap":1510},"2025-07-21",11.343,0.233,2.1,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":263,"percent_change":1516,"volume":598,"transactions":9,"vwap":1515},"2025-07-18",11.11,0.82,{"date":1518,"open":672,"high":672,"low":561,"close":561,"change":921,"percent_change":1519,"volume":738,"transactions":9,"vwap":561},"2025-07-17",-3.92,{"date":1521,"open":398,"high":398,"low":398,"close":398,"change":307,"percent_change":307,"volume":746,"transactions":9,"vwap":398},"2025-07-16",{"date":1523,"open":398,"high":398,"low":398,"close":398,"change":307,"percent_change":307,"volume":1457,"transactions":9,"vwap":398},"2025-07-15",{"date":1525,"open":672,"high":398,"low":672,"close":398,"change":410,"percent_change":1526,"volume":703,"transactions":9,"vwap":398},"2025-07-14",2.32,{"date":1528,"open":1529,"high":354,"low":463,"close":463,"change":1530,"percent_change":1531,"volume":536,"transactions":9,"vwap":463},"2025-07-11",11.225,-0.06,-0.53,{"date":1533,"open":390,"high":390,"low":553,"close":1534,"change":1535,"percent_change":1536,"volume":628,"transactions":9,"vwap":1534},"2025-07-10",11.27,0.62,5.82,{"date":1538,"open":1466,"high":1539,"low":1540,"close":559,"change":1541,"percent_change":1542,"volume":592,"transactions":9,"vwap":559},"2025-07-09",11.294,10.595,0.56,5.55,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":677,"percent_change":1546,"volume":703,"transactions":9,"vwap":1545},"2025-07-08",10.09,-3.9,{"date":1548,"open":1549,"high":1550,"low":1445,"close":1445,"change":307,"percent_change":307,"volume":1288,"transactions":9,"vwap":1445},"2025-07-07",10.615,10.727,{"date":1552,"open":217,"high":217,"low":1445,"close":1445,"change":715,"percent_change":590,"volume":610,"transactions":9,"vwap":1445},"2025-07-03",{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":162,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-07-02",10.93,11.43,10.51,-2.23,5600,{"date":1561,"open":559,"high":1562,"low":559,"close":1466,"change":1563,"percent_change":597,"volume":695,"transactions":9,"vwap":1466},"2025-07-01",10.8,0.312,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1037,"transactions":9,"vwap":1569},"2025-06-30",10.15,11.036,10.0039997,10.438,-0.312,-2.9,{"date":1573,"open":1574,"high":1466,"low":208,"close":1466,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1466},"2025-06-27",9.58,-0.638,-5.6,5400,{"date":1579,"open":209,"high":1580,"low":209,"close":763,"change":1581,"percent_change":1582,"volume":796,"transactions":9,"vwap":763},"2025-06-26",11.48,0.278,2.5,{"date":1584,"open":1515,"high":1515,"low":1515,"close":1515,"change":1585,"percent_change":1586,"volume":734,"transactions":9,"vwap":1515},"2025-06-25",-0.205,-1.81,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1589},"2025-06-24",11.315,{"date":1591,"open":1589,"high":1589,"low":1589,"close":1589,"change":1592,"percent_change":1593,"volume":738,"transactions":9,"vwap":1589},"2025-06-23",-0.235,-2.03,{"date":1595,"open":683,"high":683,"low":633,"close":633,"change":737,"percent_change":520,"volume":738,"transactions":9,"vwap":633},"2025-06-20",{"date":1597,"open":638,"high":638,"low":381,"close":381,"change":715,"percent_change":716,"volume":610,"transactions":9,"vwap":381},"2025-06-18",{"date":1599,"open":638,"high":638,"low":638,"close":638,"change":307,"percent_change":307,"volume":1600,"transactions":9,"vwap":638},"2025-06-17",255,{"date":1602,"open":1603,"high":638,"low":1603,"close":638,"change":442,"percent_change":1604,"volume":504,"transactions":9,"vwap":638},"2025-06-16",11.39,-1.46,{"date":1606,"open":270,"high":270,"low":270,"close":270,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":270},"2025-06-13",{"date":1608,"open":270,"high":731,"low":270,"close":270,"change":1609,"percent_change":895,"volume":1610,"transactions":9,"vwap":270},"2025-06-12",-0.047,5700,{"date":1612,"open":270,"high":1613,"low":270,"close":1613,"change":1614,"percent_change":890,"volume":508,"transactions":9,"vwap":1613},"2025-06-11",11.727,-0.023,{"date":1616,"open":1418,"high":1418,"low":743,"close":743,"change":737,"percent_change":520,"volume":580,"transactions":9,"vwap":743},"2025-06-10",{"date":1618,"open":547,"high":743,"low":547,"close":547,"change":1619,"percent_change":1620,"volume":180,"transactions":9,"vwap":547},"2025-06-09",-0.28,-2.34,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":703,"transactions":9,"vwap":1623},"2025-06-06",11.98,0.28,2.39,{"date":1627,"open":1408,"high":1408,"low":547,"close":547,"change":106,"percent_change":1628,"volume":504,"transactions":9,"vwap":547},"2025-06-05",-2.5,{"date":1630,"open":601,"high":338,"low":1631,"close":338,"change":1632,"percent_change":604,"volume":1633,"transactions":9,"vwap":338},"2025-06-04",11.49,0.52,8000,{"date":1635,"open":1580,"high":1580,"low":1580,"close":1580,"change":150,"percent_change":442,"volume":598,"transactions":9,"vwap":1580},"2025-06-03",{"date":1637,"open":381,"high":381,"low":381,"close":381,"change":167,"percent_change":1638,"volume":587,"transactions":9,"vwap":381},"2025-06-02",-2.13,{"date":1640,"open":743,"high":743,"low":743,"close":743,"change":307,"percent_change":307,"volume":1641,"transactions":9,"vwap":743},"2025-05-30",151,{"date":1643,"open":743,"high":743,"low":743,"close":743,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":743},"2025-05-29",{"date":1645,"open":743,"high":743,"low":743,"close":743,"change":1646,"percent_change":1647,"volume":610,"transactions":9,"vwap":743},"2025-05-28",-0.223,-1.86,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":307,"percent_change":307,"volume":27,"transactions":9,"vwap":1650},"2025-05-27",11.973,{"date":1652,"open":1650,"high":1650,"low":1650,"close":1650,"change":307,"percent_change":307,"volume":801,"transactions":9,"vwap":1650},"2025-05-23",{"date":1654,"open":1650,"high":1650,"low":1650,"close":1650,"change":1655,"percent_change":42,"volume":734,"transactions":9,"vwap":1650},"2025-05-22",-0.027,{"date":1657,"open":338,"high":338,"low":338,"close":338,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":338},"2025-05-21",{"date":1659,"open":595,"high":338,"low":1660,"close":338,"change":1661,"percent_change":1662,"volume":544,"transactions":9,"vwap":338},"2025-05-20",11.77,0.25,2.13,{"date":1664,"open":743,"high":743,"low":743,"close":743,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":743},"2025-05-19",{"date":1666,"open":743,"high":743,"low":743,"close":743,"change":307,"percent_change":307,"volume":587,"transactions":9,"vwap":743},"2025-05-16",{"date":1668,"open":338,"high":338,"low":743,"close":743,"change":1669,"percent_change":1670,"volume":771,"transactions":9,"vwap":743},"2025-05-15",-0.75,-6,{"date":1672,"open":995,"high":964,"low":1040,"close":964,"change":1673,"percent_change":1674,"volume":840,"transactions":9,"vwap":964},"2025-05-14",0.745,6.34,{"date":1676,"open":877,"high":877,"low":877,"close":877,"change":1677,"percent_change":1678,"volume":587,"transactions":9,"vwap":877},"2025-05-13",-0.245,-2.04,{"date":1680,"open":338,"high":1681,"low":595,"close":338,"change":167,"percent_change":1678,"volume":663,"transactions":9,"vwap":338},"2025-05-12",12.125,{"date":1683,"open":743,"high":995,"low":743,"close":995,"change":1684,"percent_change":1685,"volume":903,"transactions":9,"vwap":995},"2025-05-09",0.8,6.99,{"date":1687,"open":691,"high":691,"low":691,"close":691,"change":1688,"percent_change":854,"volume":587,"transactions":9,"vwap":691},"2025-05-08",0.04,{"date":1690,"open":416,"high":416,"low":416,"close":416,"change":936,"percent_change":1691,"volume":734,"transactions":9,"vwap":416},"2025-05-07",-3.96,{"date":1693,"open":574,"high":574,"low":574,"close":574,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":574},"2025-05-06",{"date":1695,"open":574,"high":574,"low":574,"close":574,"change":307,"percent_change":307,"volume":316,"transactions":9,"vwap":574},"2025-05-05",{"date":1697,"open":574,"high":574,"low":574,"close":574,"change":307,"percent_change":307,"volume":1698,"transactions":9,"vwap":574},"2025-05-02",21,{"date":1700,"open":574,"high":574,"low":574,"close":574,"change":307,"percent_change":307,"volume":1701,"transactions":9,"vwap":574},"2025-05-01",215,{"date":1703,"open":547,"high":574,"low":354,"close":574,"change":834,"percent_change":1704,"volume":840,"transactions":9,"vwap":574},"2025-04-30",1.11,{"date":1706,"open":743,"high":743,"low":743,"close":743,"change":724,"percent_change":1707,"volume":587,"transactions":9,"vwap":743},"2025-04-29",-1.18,{"date":1709,"open":731,"high":731,"low":731,"close":731,"change":715,"percent_change":614,"volume":587,"transactions":9,"vwap":731},"2025-04-28",{"date":1711,"open":882,"high":964,"low":547,"close":1712,"change":759,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-04-25",11.9,-4.8,4300,{"date":1716,"open":1717,"high":261,"low":1718,"close":964,"change":1719,"percent_change":1720,"volume":870,"transactions":9,"vwap":964},"2025-04-24",11.1,10.95,0.45,3.73,{"date":1722,"open":846,"high":846,"low":846,"close":846,"change":301,"percent_change":348,"volume":717,"transactions":9,"vwap":846},"2025-04-23",{"date":1724,"open":441,"high":441,"low":441,"close":441,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":441},"2025-04-22",{"date":1726,"open":441,"high":441,"low":441,"close":441,"change":562,"percent_change":1727,"volume":536,"transactions":9,"vwap":441},"2025-04-21",1.08,{"date":1729,"open":814,"high":814,"low":217,"close":1717,"change":314,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1717},"2025-04-17",-6.88,4200,{"date":1733,"open":507,"high":1734,"low":1735,"close":1734,"change":1535,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-04-16",11.92,10.995,5.49,8200,{"date":1739,"open":638,"high":251,"low":433,"close":433,"change":890,"percent_change":1740,"volume":1037,"transactions":9,"vwap":433},"2025-04-15",-1.74,{"date":1742,"open":480,"high":1743,"low":381,"close":381,"change":960,"percent_change":1744,"volume":1745,"transactions":9,"vwap":381},"2025-04-14",12.98,-4.17,7200,{"date":1747,"open":1748,"high":338,"low":1748,"close":338,"change":1749,"percent_change":1750,"volume":738,"transactions":9,"vwap":338},"2025-04-11",11.99,0.7,6.19,{"date":1752,"open":1753,"high":1753,"low":433,"close":433,"change":1754,"percent_change":1755,"volume":482,"transactions":9,"vwap":433},"2025-04-10",13.33,-1.284,-10.2,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":307,"percent_change":307,"volume":307,"transactions":9,"vwap":1758},"2025-04-09",12.584,{"date":1760,"open":1761,"high":1762,"low":1758,"close":1758,"change":1763,"percent_change":1764,"volume":712,"transactions":9,"vwap":1758},"2025-04-08",12.64,12.65,-0.07,-0.55,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":494,"transactions":9,"vwap":1768},"2025-04-07",12.494,12.654,0.394,3.21,{"date":1772,"open":814,"high":814,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":508,"transactions":9,"vwap":1773},"2025-04-04",12.26,-0.928,-7.04,{"date":1777,"open":1778,"high":1779,"low":964,"close":1780,"change":1781,"percent_change":1782,"volume":494,"transactions":9,"vwap":1780},"2025-04-03",12.63,13.203,13.188,0.657,5.24,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":307,"percent_change":307,"volume":1786,"transactions":9,"vwap":1785},"2025-04-02",12.531,264,{"date":1788,"open":1785,"high":1785,"low":1785,"close":1785,"change":307,"percent_change":307,"volume":1789,"transactions":9,"vwap":1785},"2025-04-01",1881,{"date":1791,"open":1785,"high":1785,"low":1785,"close":1785,"change":1792,"percent_change":1793,"volume":598,"transactions":9,"vwap":1785},"2025-03-31",-0.419,-3.24,{"date":1795,"open":985,"high":985,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":695,"transactions":9,"vwap":1797},"2025-03-28",12.91,12.95,0.594,4.81,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":725,"volume":840,"transactions":9,"vwap":1802},"2025-03-27",12.356,-0.154,{"date":1805,"open":579,"high":579,"low":579,"close":579,"change":307,"percent_change":307,"volume":367,"transactions":9,"vwap":579},"2025-03-26",{"date":185,"open":579,"high":579,"low":579,"close":579,"change":307,"percent_change":307,"volume":316,"transactions":9,"vwap":579}]