[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDRR":3,"homepage-market-summary":33,"stock-historical-MDRR":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"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":9},2.6786,0.27,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},10.08,10.01,10.505,10.410468,-0.3305,-3.17,685.0848,45,10.2227,14.52,9.47,2845.9674715826086,12.1,1952,{"status":34,"indices":35,"watchlist":80,"sectors":102,"benchmarks":158},"success",[36,45,52,59,66,73],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":44},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":42,"sparkline":51,"date":44},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":42,"sparkline":58,"date":44},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":42,"sparkline":65,"date":44},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":44},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":44},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":42,"sparkline":87,"date":44},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":42,"sparkline":94,"date":44},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":42,"sparkline":101,"date":44},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":42},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":42},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":42},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":42},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":42},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":28,"period_low":29,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},2646,965903.518464,-19.42,"2025-03-25",[187,188,196,204,215,223,231,241,250,260,269,279,287,295,306,312,319,328,336,344,352,360,369,377,387,396,405,414,423,431,439,445,452,459,464,469,472,475,480,482,484,487,493,496,498,503,507,514,521,523,527,530,535,538,543,549,554,562,569,574,578,581,586,591,597,603,609,614,621,627,634,641,645,650,652,654,656,658,661,663,665,667,670,672,676,683,686,693,698,701,704,707,710,715,717,719,723,726,731,735,737,740,743,745,747,751,756,763,765,768,773,775,777,779,781,786,788,793,795,798,803,808,814,816,818,821,826,832,837,840,844,847,852,856,860,867,871,876,879,883,889,893,900,905,910,915,920,924,928,930,933,937,940,942,948,953,958,962,964,966,970,978,982,989,992,999,1002,1007,1012,1018,1021,1024,1027,1034,1040,1042,1044,1048,1054,1059,1064,1069,1073,1080,1085,1093,1097,1102,1108,1112,1116,1119,1123,1128,1133,1136,1141,1144,1148,1150,1154,1159,1163,1165,1169,1172,1175,1178,1183,1187,1192,1199,1202,1204,1206,1210,1214,1217,1220,1224,1226,1230,1232,1234,1236,1241,1244,1246,1249,1254,1258,1260,1264,1269,1274,1279,1282,1288,1293,1295,1299,1304,1308,1313,1319,1327,1333,1337,1340,1344,1348,1355,1361,1368,1373,1376,1382,1384,1389,1395,1398,1403,1412,1420,1424,1429,1433,1435,1440,1446,1451,1455,1460,1466,1469,1475,1477,1479,1482,1485,1488,1492,1498,1501,1505,1510,1514,1517,1519,1521,1524,1529,1534,1540,1544,1548,1550,1558,1562,1570,1576,1581,1585,1588,1592,1594,1596,1599,1603,1605,1609,1613,1615,1619,1624,1628,1633,1635,1639,1642,1644,1648,1651,1653,1657,1659,1664,1666,1668,1672,1676,1680,1683,1687,1689,1692,1694,1696,1699,1702,1705,1708,1710,1715,1720,1722,1724,1727,1731,1737,1740,1745,1750,1755,1758,1764,1770,1775,1782,1786,1789,1793,1799,1803,1805],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":22,"low":190,"close":22,"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":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",11.14,10.67,-0.66,-5.83,3595.6314,72,10.977,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",11.62,11.675,11.33,-0.38,-3.25,5810.62802,90,11.4194,{"date":261,"open":31,"high":262,"low":252,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",12.69,11.71,0.09,0.77,44021.6314,569,12.0615,{"date":270,"open":271,"high":272,"low":273,"close":252,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-14",11.68,12.485,11.3501,-0.3723,-3.1,10827.95343,294,12.0252,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-10",11.9923,-1.0138,-7.79,479.910634,81,12.1028,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-09",13.0061,0.8061,6.61,650.435727,107,12.4657,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-08",12.19,12.7,11.605,12.2,0.1,0.83,27466.711628,312,12.049,{"date":307,"open":31,"high":31,"low":31,"close":31,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-04",0,205.6314,42,12.0878,{"date":313,"open":31,"high":31,"low":31,"close":31,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-03",-0.0999,-0.82,439.549433,30,12.117,{"date":320,"open":31,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-01",12.1999,12.0223,0.0952,0.79,1428.6314,73,12.1212,{"date":329,"open":300,"high":300,"low":330,"close":331,"change":332,"percent_change":136,"volume":333,"transactions":334,"vwap":335},"2026-08-31",12.0002,12.1047,0.1047,772.6314,66,12.1189,{"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":297,"low":346,"close":297,"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":324,"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":116,"percent_change":442,"volume":443,"transactions":107,"vwap":444},"2026-07-24",11.22,-1.5,1702.4054,11.2828,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":24,"volume":449,"transactions":450,"vwap":451},"2026-07-23",11.31,-0.37,921.5689,185,11.5057,{"date":453,"open":271,"high":271,"low":271,"close":271,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-22",0.075,0.65,1267.205974,328,11.6932,{"date":460,"open":461,"high":299,"low":461,"close":299,"change":308,"percent_change":308,"volume":462,"transactions":421,"vwap":463},"2026-07-21",11.21,1128.0134,11.516,{"date":465,"open":338,"high":338,"low":299,"close":299,"change":308,"percent_change":308,"volume":466,"transactions":467,"vwap":468},"2026-07-20",2358.5934,426,11.7772,{"date":470,"open":299,"high":299,"low":299,"close":299,"change":308,"percent_change":308,"volume":471,"transactions":9,"vwap":299},"2026-07-17",8,{"date":473,"open":338,"high":338,"low":299,"close":299,"change":474,"percent_change":78,"volume":180,"transactions":9,"vwap":299},"2026-07-16",-0.395,{"date":476,"open":477,"high":338,"low":477,"close":338,"change":324,"percent_change":478,"volume":479,"transactions":9,"vwap":338},"2026-07-15",11.95,7.05,2400,{"date":481,"open":461,"high":461,"low":461,"close":461,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":461},"2026-07-14",{"date":483,"open":461,"high":461,"low":461,"close":461,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":461},"2026-07-13",{"date":485,"open":461,"high":461,"low":461,"close":461,"change":308,"percent_change":308,"volume":486,"transactions":9,"vwap":461},"2026-07-10",60,{"date":488,"open":489,"high":489,"low":461,"close":461,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":461},"2026-07-09",11.25,-0.02,-0.18,1300,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":308,"percent_change":308,"volume":338,"transactions":9,"vwap":495},"2026-07-08",11.23,{"date":497,"open":495,"high":495,"low":495,"close":495,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":495},"2026-07-07",{"date":499,"open":495,"high":495,"low":495,"close":495,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":495},"2026-07-06",-0.29,-2.52,800,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":308,"percent_change":308,"volume":506,"transactions":9,"vwap":505},"2026-07-02",11.52,600,{"date":508,"open":509,"high":510,"low":381,"close":505,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":505},"2026-07-01",11.512,11.636,-0.13,-1.12,6300,{"date":515,"open":381,"high":516,"low":461,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-06-30",12.34,11.65,0.43,3.83,21100,{"date":522,"open":441,"high":441,"low":441,"close":441,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":441},"2026-06-29",{"date":524,"open":461,"high":441,"low":461,"close":441,"change":511,"percent_change":525,"volume":526,"transactions":9,"vwap":441},"2026-06-26",-1.15,1200,{"date":528,"open":354,"high":354,"low":354,"close":354,"change":308,"percent_change":308,"volume":529,"transactions":9,"vwap":354},"2026-06-25",40,{"date":531,"open":354,"high":354,"low":354,"close":354,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":354},"2026-06-24",0.19,1.7,900,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":308,"percent_change":308,"volume":471,"transactions":9,"vwap":537},"2026-06-23",11.16,{"date":539,"open":537,"high":537,"low":537,"close":537,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":537},"2026-06-22",-0.54,-4.62,5200,{"date":544,"open":433,"high":545,"low":433,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-06-18",11.7,0.44,3.91,10900,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":111,"percent_change":552,"volume":553,"transactions":9,"vwap":551},"2026-06-17",11.26,2.18,1700,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-06-16",10.65,11.125,11.02,0.12,1.1,4800,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-06-15",11.36,10.9,-0.46,-4.05,2000,{"date":570,"open":571,"high":571,"low":564,"close":564,"change":572,"percent_change":264,"volume":573,"transactions":9,"vwap":564},"2026-06-12",11.88,0.01,19200,{"date":575,"open":576,"high":576,"low":354,"close":354,"change":308,"percent_change":308,"volume":577,"transactions":9,"vwap":354},"2026-06-11",12.51,3700,{"date":579,"open":354,"high":354,"low":354,"close":354,"change":308,"percent_change":308,"volume":580,"transactions":9,"vwap":354},"2026-06-10",9,{"date":582,"open":354,"high":354,"low":354,"close":354,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":354},"2026-06-09",-0.35,-2.99,300,{"date":587,"open":363,"high":363,"low":381,"close":545,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":545},"2026-06-08",-0.1,-0.85,2300,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-05",11.8,0.343,2.99,200,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":526,"transactions":9,"vwap":600},"2026-06-04",11.67,11.457,0.497,4.53,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-03",10.96,-1.04,-8.67,500,{"date":610,"open":611,"high":338,"low":611,"close":338,"change":612,"percent_change":245,"volume":613,"transactions":9,"vwap":338},"2026-06-02",11.235,-0.08,1800,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-01",11.73,12.08,1.18,10.83,2500,{"date":622,"open":623,"high":623,"low":565,"close":565,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":565},"2026-05-29",11.05,-0.65,-5.63,2100,{"date":628,"open":629,"high":379,"low":630,"close":631,"change":632,"percent_change":633,"volume":577,"transactions":9,"vwap":631},"2026-05-28",11.53,11.325,11.55,0.285,2.53,{"date":635,"open":233,"high":636,"low":233,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-05-27",11.51,11.265,0.265,2.41,5800,{"date":642,"open":643,"high":217,"low":643,"close":217,"change":324,"percent_change":644,"volume":502,"transactions":9,"vwap":217},"2026-05-26",10.45,7.74,{"date":646,"open":489,"high":489,"low":29,"close":647,"change":606,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-05-22",10.21,-9.24,7400,{"date":651,"open":489,"high":489,"low":489,"close":489,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":489},"2026-05-21",{"date":653,"open":489,"high":489,"low":489,"close":489,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":489},"2026-05-20",{"date":655,"open":489,"high":489,"low":489,"close":489,"change":301,"percent_change":126,"volume":608,"transactions":9,"vwap":489},"2026-05-19",{"date":657,"open":237,"high":237,"low":237,"close":237,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":237},"2026-05-18",{"date":659,"open":237,"high":237,"low":237,"close":237,"change":308,"percent_change":308,"volume":660,"transactions":9,"vwap":237},"2026-05-15",2700,{"date":662,"open":237,"high":237,"low":237,"close":237,"change":308,"percent_change":308,"volume":471,"transactions":9,"vwap":237},"2026-05-14",{"date":664,"open":237,"high":237,"low":237,"close":237,"change":308,"percent_change":308,"volume":338,"transactions":9,"vwap":237},"2026-05-13",{"date":666,"open":237,"high":237,"low":237,"close":237,"change":308,"percent_change":308,"volume":471,"transactions":9,"vwap":237},"2026-05-12",{"date":668,"open":669,"high":669,"low":237,"close":237,"change":308,"percent_change":308,"volume":479,"transactions":9,"vwap":237},"2026-05-11",11.2,{"date":671,"open":237,"high":237,"low":237,"close":237,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":237},"2026-05-08",{"date":673,"open":237,"high":237,"low":237,"close":237,"change":674,"percent_change":675,"volume":180,"transactions":9,"vwap":237},"2026-05-07",-0.41,-3.55,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":568,"transactions":9,"vwap":680},"2026-05-06",11.565,11.57,11.56,-0.225,-1.91,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":685},"2026-05-05",11.785,{"date":687,"open":688,"high":689,"low":237,"close":685,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":685},"2026-05-04",11.45,11.795,0.372,3.26,1600,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":608,"transactions":9,"vwap":695},"2026-05-01",11.413,0.273,2.45,{"date":699,"open":243,"high":243,"low":243,"close":243,"change":572,"percent_change":264,"volume":700,"transactions":9,"vwap":243},"2026-04-30",400,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":116,"percent_change":442,"volume":700,"transactions":9,"vwap":703},"2026-04-29",11.13,{"date":705,"open":703,"high":433,"low":703,"close":433,"change":301,"percent_change":706,"volume":526,"transactions":9,"vwap":433},"2026-04-28",0.89,{"date":708,"open":669,"high":669,"low":669,"close":669,"change":308,"percent_change":308,"volume":709,"transactions":9,"vwap":669},"2026-04-27",2900,{"date":711,"open":461,"high":461,"low":669,"close":669,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":669},"2026-04-24",-0.01,-0.09,3100,{"date":716,"open":461,"high":461,"low":461,"close":461,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":461},"2026-04-23",{"date":718,"open":461,"high":461,"low":461,"close":461,"change":308,"percent_change":308,"volume":585,"transactions":9,"vwap":461},"2026-04-22",{"date":720,"open":489,"high":489,"low":461,"close":461,"change":721,"percent_change":722,"volume":553,"transactions":9,"vwap":461},"2026-04-21",-0.14,-1.23,{"date":724,"open":354,"high":564,"low":354,"close":354,"change":540,"percent_change":725,"volume":613,"transactions":9,"vwap":354},"2026-04-20",-4.54,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":106,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-04-17",11.89,4.67,100,{"date":732,"open":489,"high":564,"low":489,"close":564,"change":733,"percent_change":546,"volume":734,"transactions":9,"vwap":564},"2026-04-16",0.05,700,{"date":736,"open":447,"high":447,"low":447,"close":447,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":447},"2026-04-15",{"date":738,"open":739,"high":739,"low":447,"close":447,"change":308,"percent_change":308,"volume":180,"transactions":9,"vwap":447},"2026-04-14",11.75,{"date":741,"open":447,"high":447,"low":447,"close":447,"change":308,"percent_change":308,"volume":742,"transactions":9,"vwap":447},"2026-04-13",2,{"date":744,"open":447,"high":447,"low":447,"close":447,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":447},"2026-04-10",{"date":746,"open":447,"high":447,"low":447,"close":447,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":447},"2026-04-09",{"date":748,"open":749,"high":750,"low":447,"close":447,"change":712,"percent_change":713,"volume":542,"transactions":9,"vwap":447},"2026-04-08",11.571,11.676,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":585,"transactions":9,"vwap":753},"2026-04-07",11.32,-0.068,-0.6,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-04-06",11.255,11.388,0.088,0.78,5900,{"date":764,"open":433,"high":433,"low":433,"close":433,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":433},"2026-04-02",{"date":766,"open":433,"high":433,"low":433,"close":433,"change":308,"percent_change":308,"volume":767,"transactions":9,"vwap":433},"2026-04-01",1400,{"date":769,"open":770,"high":770,"low":433,"close":433,"change":771,"percent_change":772,"volume":479,"transactions":9,"vwap":433},"2026-03-31",11.42,-0.113,-0.99,{"date":774,"open":695,"high":695,"low":695,"close":695,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":695},"2026-03-30",{"date":776,"open":695,"high":695,"low":695,"close":695,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":695},"2026-03-27",{"date":778,"open":695,"high":695,"low":695,"close":695,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":695},"2026-03-26",{"date":780,"open":695,"high":695,"low":695,"close":695,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":695},"2026-03-25",{"date":782,"open":783,"high":695,"low":783,"close":695,"change":784,"percent_change":785,"volume":553,"transactions":9,"vwap":695},"2026-03-24",11.332,0.213,1.9,{"date":787,"open":669,"high":669,"low":669,"close":669,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":669},"2026-03-23",{"date":789,"open":688,"high":688,"low":669,"close":669,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":669},"2026-03-20",-0.36,-3.11,3200,{"date":794,"open":680,"high":680,"low":680,"close":680,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":680},"2026-03-19",{"date":796,"open":680,"high":680,"low":680,"close":680,"change":308,"percent_change":308,"volume":797,"transactions":9,"vwap":680},"2026-03-18",4,{"date":799,"open":354,"high":680,"low":800,"close":680,"change":801,"percent_change":802,"volume":792,"transactions":9,"vwap":680},"2026-03-17",11.28,0.185,1.63,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":681,"percent_change":807,"volume":620,"transactions":9,"vwap":806},"2026-03-16",12.09,11.375,-1.94,{"date":809,"open":571,"high":810,"low":669,"close":379,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":379},"2026-03-13",12.3,0.4,3.57,5000,{"date":815,"open":669,"high":669,"low":669,"close":669,"change":308,"percent_change":308,"volume":179,"transactions":9,"vwap":669},"2026-03-12",{"date":817,"open":669,"high":669,"low":669,"close":669,"change":308,"percent_change":308,"volume":742,"transactions":9,"vwap":669},"2026-03-11",{"date":819,"open":669,"high":669,"low":669,"close":669,"change":820,"percent_change":790,"volume":608,"transactions":9,"vwap":669},"2026-03-10",-0.04,{"date":822,"open":669,"high":823,"low":669,"close":823,"change":824,"percent_change":825,"volume":734,"transactions":9,"vwap":823},"2026-03-09",11.24,-0.175,-1.53,{"date":827,"open":389,"high":828,"low":669,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-03-06",11.415,0.015,0.13,4400,{"date":833,"open":379,"high":379,"low":389,"close":389,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":389},"2026-03-05",-0.15,-1.3,1100,{"date":838,"open":631,"high":631,"low":631,"close":631,"change":839,"percent_change":624,"volume":608,"transactions":9,"vwap":631},"2026-03-04",-0.075,{"date":841,"open":842,"high":842,"low":669,"close":843,"change":454,"percent_change":455,"volume":836,"transactions":9,"vwap":843},"2026-03-03",12.05,11.625,{"date":845,"open":631,"high":631,"low":631,"close":631,"change":308,"percent_change":308,"volume":846,"transactions":9,"vwap":631},"2026-03-02",246,{"date":848,"open":849,"high":631,"low":849,"close":631,"change":850,"percent_change":851,"volume":836,"transactions":9,"vwap":631},"2026-02-27",11.234,0.35,3.12,{"date":853,"open":631,"high":631,"low":854,"close":669,"change":583,"percent_change":392,"volume":855,"transactions":9,"vwap":669},"2026-02-26",11.044,11200,{"date":857,"open":399,"high":399,"low":631,"close":631,"change":858,"percent_change":835,"volume":859,"transactions":9,"vwap":631},"2026-02-25",-0.152,9900,{"date":861,"open":739,"high":862,"low":631,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-02-24",11.82,11.702,-0.298,-2.48,11000,{"date":868,"open":338,"high":338,"low":338,"close":338,"change":869,"percent_change":870,"volume":700,"transactions":9,"vwap":338},"2026-02-23",0.245,2.08,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":596,"transactions":9,"vwap":873},"2026-02-20",11.755,-0.455,-3.73,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":878},"2026-02-19",12.21,{"date":880,"open":878,"high":878,"low":878,"close":878,"change":881,"percent_change":882,"volume":700,"transactions":9,"vwap":878},"2026-02-18",0.41,3.47,{"date":884,"open":885,"high":885,"low":636,"close":593,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":593},"2026-02-17",12.225,-0.2,-1.67,6600,{"date":890,"open":338,"high":338,"low":338,"close":338,"change":891,"percent_change":892,"volume":492,"transactions":9,"vwap":338},"2026-02-13",-0.4,-3.23,{"date":894,"open":31,"high":895,"low":805,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-02-12",12.47,12.4,1.37,12.42,1500,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":491,"percent_change":904,"volume":180,"transactions":9,"vwap":903},"2026-02-11",11.08,11.03,-1.61,{"date":906,"open":907,"high":461,"low":907,"close":461,"change":908,"percent_change":909,"volume":608,"transactions":9,"vwap":461},"2026-02-10",11.07,-0.61,-5.16,{"date":911,"open":233,"high":862,"low":233,"close":862,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":862},"2026-02-09",0.57,5.07,8900,{"date":916,"open":545,"high":545,"low":233,"close":489,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":489},"2026-02-06",-0.45,-3.85,2200,{"date":921,"open":616,"high":616,"low":545,"close":545,"change":922,"percent_change":923,"volume":479,"transactions":9,"vwap":545},"2026-02-05",-0.03,-0.26,{"date":925,"open":926,"high":927,"low":616,"close":616,"change":308,"percent_change":308,"volume":692,"transactions":9,"vwap":616},"2026-02-04",11.78,11.94,{"date":929,"open":616,"high":616,"low":616,"close":616,"change":308,"percent_change":308,"volume":502,"transactions":9,"vwap":616},"2026-02-03",{"date":931,"open":338,"high":338,"low":616,"close":616,"change":932,"percent_change":918,"volume":767,"transactions":9,"vwap":616},"2026-02-02",-0.47,{"date":934,"open":300,"high":300,"low":300,"close":300,"change":935,"percent_change":936,"volume":596,"transactions":9,"vwap":300},"2026-01-30",0.08,0.66,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":308,"percent_change":308,"volume":213,"transactions":9,"vwap":939},"2026-01-29",12.12,{"date":941,"open":939,"high":939,"low":939,"close":939,"change":308,"percent_change":308,"volume":585,"transactions":9,"vwap":939},"2026-01-28",{"date":943,"open":944,"high":945,"low":939,"close":939,"change":946,"percent_change":947,"volume":568,"transactions":9,"vwap":939},"2026-01-27",12.13,12.14,0.039,0.32,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":506,"transactions":9,"vwap":950},"2026-01-26",12.081,0.081,0.68,{"date":954,"open":955,"high":955,"low":338,"close":338,"change":956,"percent_change":957,"volume":526,"transactions":9,"vwap":338},"2026-01-23",12.49,-0.5,-4,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":811,"percent_change":961,"volume":608,"transactions":9,"vwap":960},"2026-01-22",12.5,3.31,{"date":963,"open":31,"high":31,"low":31,"close":31,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":31},"2026-01-21",{"date":965,"open":31,"high":31,"low":31,"close":31,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":31},"2026-01-20",{"date":967,"open":31,"high":31,"low":31,"close":31,"change":968,"percent_change":969,"volume":585,"transactions":9,"vwap":31},"2026-01-16",-0.565,-4.46,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-01-15",12.243,12.665,12.231,-0.295,-2.28,4100,{"date":979,"open":960,"high":980,"low":960,"close":981,"change":612,"percent_change":908,"volume":613,"transactions":9,"vwap":981},"2026-01-14",12.99,12.96,{"date":983,"open":984,"high":985,"low":338,"close":986,"change":324,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-01-13",12.417,14.1,13.04,6.45,25600,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":308,"percent_change":308,"volume":506,"transactions":9,"vwap":991},"2026-01-12",12.25,{"date":993,"open":994,"high":995,"low":996,"close":991,"change":559,"percent_change":997,"volume":998,"transactions":9,"vwap":991},"2026-01-09",12.41,12.585,12.03,0.99,9400,{"date":1000,"open":944,"high":944,"low":939,"close":944,"change":448,"percent_change":1001,"volume":620,"transactions":9,"vwap":944},"2026-01-08",-2.96,{"date":1003,"open":1004,"high":960,"low":1004,"close":960,"change":1005,"percent_change":1006,"volume":502,"transactions":9,"vwap":960},"2026-01-07",12.325,0.175,1.42,{"date":1008,"open":1009,"high":1009,"low":1004,"close":1004,"change":1010,"percent_change":1011,"volume":608,"transactions":9,"vwap":1004},"2026-01-06",12.375,0.036,0.29,{"date":1013,"open":1014,"high":1014,"low":31,"close":1015,"change":1016,"percent_change":1017,"volume":534,"transactions":9,"vwap":1015},"2026-01-05",12.8,12.289,-0.111,-0.9,{"date":1019,"open":896,"high":896,"low":896,"close":896,"change":301,"percent_change":1020,"volume":534,"transactions":9,"vwap":896},"2026-01-02",0.81,{"date":1022,"open":576,"high":576,"low":31,"close":810,"change":339,"percent_change":1023,"volume":553,"transactions":9,"vwap":810},"2025-12-31",-1.52,{"date":1025,"open":810,"high":1026,"low":810,"close":955,"change":829,"percent_change":559,"volume":590,"transactions":9,"vwap":955},"2025-12-30",12.84,{"date":1028,"open":885,"high":1029,"low":885,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2025-12-29",12.9,12.475,0.465,3.87,4900,{"date":1035,"open":382,"high":298,"low":338,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2025-12-26",12.01,0.21,1.78,3408,{"date":1041,"open":593,"high":593,"low":593,"close":593,"change":308,"percent_change":308,"volume":179,"transactions":9,"vwap":593},"2025-12-24",{"date":1043,"open":593,"high":593,"low":593,"close":593,"change":308,"percent_change":308,"volume":709,"transactions":9,"vwap":593},"2025-12-23",{"date":1045,"open":960,"high":960,"low":593,"close":593,"change":1046,"percent_change":1047,"volume":714,"transactions":9,"vwap":593},"2025-12-22",-1.2,-9.23,{"date":1049,"open":380,"high":1050,"low":380,"close":1051,"change":1052,"percent_change":410,"volume":1053,"transactions":9,"vwap":1051},"2025-12-19",13.245,13,0.034,12700,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":585,"transactions":9,"vwap":1056},"2025-12-18",12.966,0.203,1.59,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":502,"transactions":9,"vwap":1061},"2025-12-17",12.763,-0.237,-1.82,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1051,"change":588,"percent_change":1068,"volume":709,"transactions":9,"vwap":1051},"2025-12-16",13.25,12.75,-0.76,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":891,"percent_change":1001,"volume":692,"transactions":9,"vwap":1072},"2025-12-15",13.711,13.1,{"date":1074,"open":1066,"high":1075,"low":1076,"close":1077,"change":131,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2025-12-12",13.55,12.71,13.5,3.61,6900,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":116,"percent_change":1084,"volume":479,"transactions":9,"vwap":1083},"2025-12-11",13.3,13.03,-1.29,{"date":1086,"open":1051,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2025-12-10",13.62,12.656,13.2,0.15,1.15,26600,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":917,"percent_change":1096,"volume":734,"transactions":9,"vwap":1095},"2025-12-09",13.05,-3.33,{"date":1098,"open":1099,"high":1099,"low":1077,"close":1077,"change":811,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1077},"2025-12-08",13.701,3.05,2600,{"date":1103,"open":1104,"high":28,"low":1014,"close":1072,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1072},"2025-12-05",13.41,-0.331,-2.46,14800,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":308,"percent_change":308,"volume":1111,"transactions":9,"vwap":1110},"2025-12-04",13.431,413,{"date":1113,"open":1110,"high":1110,"low":1110,"close":1110,"change":1114,"percent_change":1115,"volume":585,"transactions":9,"vwap":1110},"2025-12-03",0.171,1.29,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1118},"2025-12-02",13.26,{"date":1120,"open":1118,"high":1118,"low":1118,"close":1118,"change":1121,"percent_change":1122,"volume":585,"transactions":9,"vwap":1118},"2025-12-01",-0.32,-2.36,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":596,"transactions":9,"vwap":1125},"2025-11-28",13.58,-0.399,-2.85,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":585,"transactions":9,"vwap":1130},"2025-11-26",13.979,0.619,4.63,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1135},"2025-11-25",13.36,{"date":1137,"open":1077,"high":1138,"low":1139,"close":1135,"change":339,"percent_change":1140,"volume":831,"transactions":9,"vwap":1135},"2025-11-24",13.7,13.15,-1.4,{"date":1142,"open":1075,"high":1075,"low":1075,"close":1075,"change":308,"percent_change":308,"volume":1143,"transactions":9,"vwap":1075},"2025-11-21",97,{"date":1145,"open":1146,"high":1146,"low":1077,"close":1075,"change":811,"percent_change":1147,"volume":492,"transactions":9,"vwap":1075},"2025-11-20",14.07,3.04,{"date":1149,"open":1139,"high":1139,"low":1139,"close":1139,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1139},"2025-11-19",{"date":1151,"open":1139,"high":1139,"low":1139,"close":1139,"change":1152,"percent_change":1153,"volume":596,"transactions":9,"vwap":1139},"2025-11-18",-1.07,-7.52,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":506,"transactions":9,"vwap":1156},"2025-11-17",14.22,0.73,5.41,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":308,"percent_change":308,"volume":1162,"transactions":9,"vwap":1161},"2025-11-14",13.49,44,{"date":1164,"open":1161,"high":1161,"low":1161,"close":1161,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1161},"2025-11-13",{"date":1166,"open":1051,"high":1138,"low":1051,"close":1161,"change":997,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1161},"2025-11-12",7.92,9700,{"date":1170,"open":960,"high":960,"low":960,"close":960,"change":308,"percent_change":308,"volume":1171,"transactions":9,"vwap":960},"2025-11-11",64,{"date":1173,"open":1051,"high":1051,"low":1174,"close":960,"change":956,"percent_change":918,"volume":734,"transactions":9,"vwap":960},"2025-11-10",12.167,{"date":1176,"open":1051,"high":1051,"low":1051,"close":1051,"change":308,"percent_change":308,"volume":1177,"transactions":9,"vwap":1051},"2025-11-07",3,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1051,"change":712,"percent_change":612,"volume":502,"transactions":9,"vwap":1051},"2025-11-06",12.981,13.0089998,12.6,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":308,"percent_change":308,"volume":1186,"transactions":9,"vwap":1185},"2025-11-05",13.01,89,{"date":1188,"open":1139,"high":1139,"low":1185,"close":1185,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1185},"2025-11-04",-0.43,-3.2,3800,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":534,"transactions":9,"vwap":1196},"2025-11-03",13.375,13.45,13.44,0.085,0.64,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1201},"2025-10-31",13.355,{"date":1203,"open":1201,"high":1201,"low":1201,"close":1201,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1201},"2025-10-30",{"date":1205,"open":1201,"high":1201,"low":1201,"close":1201,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1201},"2025-10-29",{"date":1207,"open":1201,"high":1201,"low":1201,"close":1201,"change":1208,"percent_change":1209,"volume":506,"transactions":9,"vwap":1201},"2025-10-28",0.345,2.65,{"date":1211,"open":1212,"high":1212,"low":1185,"close":1185,"change":448,"percent_change":1213,"volume":734,"transactions":9,"vwap":1185},"2025-10-27",13.14,-2.77,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":721,"percent_change":606,"volume":596,"transactions":9,"vwap":1216},"2025-10-24",13.38,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1219},"2025-10-23",13.52,{"date":1221,"open":1222,"high":1219,"low":1222,"close":1219,"change":1223,"percent_change":1090,"volume":180,"transactions":9,"vwap":1219},"2025-10-22",13.445,0.02,{"date":1225,"open":1077,"high":1077,"low":1077,"close":1077,"change":308,"percent_change":308,"volume":179,"transactions":9,"vwap":1077},"2025-10-21",{"date":1227,"open":1077,"high":1077,"low":1077,"close":1077,"change":1228,"percent_change":1229,"volume":836,"transactions":9,"vwap":1077},"2025-10-20",0.125,0.93,{"date":1231,"open":1194,"high":1194,"low":1194,"close":1194,"change":308,"percent_change":308,"volume":1171,"transactions":9,"vwap":1194},"2025-10-17",{"date":1233,"open":1194,"high":1194,"low":1194,"close":1194,"change":308,"percent_change":308,"volume":742,"transactions":9,"vwap":1194},"2025-10-16",{"date":1235,"open":1194,"high":1194,"low":1194,"close":1194,"change":308,"percent_change":308,"volume":742,"transactions":9,"vwap":1194},"2025-10-15",{"date":1237,"open":1238,"high":1238,"low":1194,"close":1194,"change":1239,"percent_change":1240,"volume":534,"transactions":9,"vwap":1194},"2025-10-14",13.51,-0.125,-0.93,{"date":1242,"open":1077,"high":1243,"low":1077,"close":1077,"change":308,"percent_change":308,"volume":767,"transactions":9,"vwap":1077},"2025-10-13",13.99,{"date":1245,"open":1077,"high":1077,"low":1077,"close":1077,"change":308,"percent_change":308,"volume":338,"transactions":9,"vwap":1077},"2025-10-10",{"date":1247,"open":1077,"high":1077,"low":1077,"close":1077,"change":1248,"percent_change":820,"volume":608,"transactions":9,"vwap":1077},"2025-10-09",-0.005,{"date":1250,"open":1077,"high":1251,"low":1077,"close":1251,"change":1252,"percent_change":1253,"volume":919,"transactions":9,"vwap":1251},"2025-10-08",13.505,-0.485,-3.47,{"date":1255,"open":1256,"high":1243,"low":1256,"close":1243,"change":347,"percent_change":1257,"volume":534,"transactions":9,"vwap":1243},"2025-10-07",13.525,6.39,{"date":1259,"open":1139,"high":1139,"low":1139,"close":1139,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1139},"2025-10-06",{"date":1261,"open":1139,"high":1139,"low":1139,"close":1139,"change":1262,"percent_change":1263,"volume":899,"transactions":9,"vwap":1139},"2025-10-03",0.023,0.18,{"date":1265,"open":1256,"high":1256,"low":1095,"close":1266,"change":1267,"percent_change":1268,"volume":492,"transactions":9,"vwap":1266},"2025-10-02",13.127,-0.873,-6.24,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":961,"volume":762,"transactions":9,"vwap":1272},"2025-10-01",13.65,14,0.448,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":506,"transactions":9,"vwap":1276},"2025-09-30",13.552,0.102,0.76,{"date":1280,"open":1281,"high":1195,"low":1281,"close":1195,"change":1223,"percent_change":1090,"volume":534,"transactions":9,"vwap":1195},"2025-09-29",13.06,{"date":1283,"open":1185,"high":1284,"low":1185,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2025-09-26",13.43,0.298,2.27,1900,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":585,"transactions":9,"vwap":1290},"2025-09-25",13.132,0.122,0.94,{"date":1294,"open":1185,"high":1185,"low":1185,"close":1185,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1185},"2025-09-24",{"date":1296,"open":1185,"high":1185,"low":1185,"close":1185,"change":1297,"percent_change":1298,"volume":506,"transactions":9,"vwap":1185},"2025-09-23",-0.636,-4.66,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1017,"volume":1303,"transactions":9,"vwap":1301},"2025-09-22",13.646,-0.124,6000,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":93,"percent_change":1307,"volume":734,"transactions":9,"vwap":1306},"2025-09-19",13.77,1.62,{"date":1309,"open":1310,"high":1310,"low":1077,"close":1075,"change":1311,"percent_change":1312,"volume":534,"transactions":9,"vwap":1075},"2025-09-18",14.17,0.539,4.14,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":899,"transactions":9,"vwap":1316},"2025-09-17",14.18,13.011,-1.129,-7.98,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2025-09-16",13.435,14.275,14.14,1.01,7.69,8700,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":836,"transactions":9,"vwap":1330},"2025-09-15",13.61,13.13,-0.74,-5.34,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":947,"percent_change":1336,"volume":700,"transactions":9,"vwap":1335},"2025-09-12",13.87,2.36,{"date":1338,"open":1075,"high":1075,"low":1075,"close":1075,"change":1339,"percent_change":519,"volume":836,"transactions":9,"vwap":1075},"2025-09-11",0.5,{"date":1341,"open":1066,"high":1066,"low":1095,"close":1095,"change":1342,"percent_change":1343,"volume":1287,"transactions":9,"vwap":1095},"2025-09-10",-0.44,-3.26,{"date":1345,"open":1346,"high":1161,"low":1346,"close":1161,"change":1347,"percent_change":772,"volume":836,"transactions":9,"vwap":1161},"2025-09-09",13.48,-0.135,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1350},"2025-09-08",13.625,13.28,-0.085,-0.62,3600,{"date":1356,"open":1357,"high":1357,"low":1077,"close":1358,"change":1331,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-09-05",14.47,13.71,-5.12,10600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":714,"transactions":9,"vwap":1365},"2025-09-04",13.88,14.5,14.45,1.034,7.71,{"date":1369,"open":1051,"high":1077,"low":1051,"close":1370,"change":1371,"percent_change":1372,"volume":762,"transactions":9,"vwap":1370},"2025-09-03",13.416,0.693,5.45,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1375},"2025-09-02",12.723,{"date":1377,"open":1378,"high":1067,"low":1378,"close":1375,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1375},"2025-08-29",12.275,1.013,8.65,40700,{"date":1383,"open":263,"high":263,"low":263,"close":263,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":263},"2025-08-28",{"date":1385,"open":1386,"high":960,"low":263,"close":263,"change":1387,"percent_change":1388,"volume":888,"transactions":9,"vwap":263},"2025-08-27",12.316,-0.171,-1.44,{"date":1390,"open":1391,"high":31,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":649,"transactions":9,"vwap":1392},"2025-08-26",11.744,11.881,-0.319,-2.61,{"date":1396,"open":338,"high":300,"low":338,"close":300,"change":820,"percent_change":1397,"volume":831,"transactions":9,"vwap":300},"2025-08-25",-0.33,{"date":1399,"open":338,"high":1400,"low":338,"close":1400,"change":1401,"percent_change":1402,"volume":577,"transactions":9,"vwap":1400},"2025-08-22",12.24,0.473,4.02,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-08-21",11.76,12.48,10.24,11.767,-0.683,-5.49,15700,{"date":1413,"open":1414,"high":960,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-08-20",11.086,11.055,12.45,1.195,10.62,20900,{"date":1421,"open":217,"high":758,"low":217,"close":758,"change":1422,"percent_change":1423,"volume":553,"transactions":9,"vwap":758},"2025-08-19",0.227,2.06,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":700,"transactions":9,"vwap":1426},"2025-08-18",11.028,0.128,1.17,{"date":1430,"open":1431,"high":433,"low":1431,"close":565,"change":733,"percent_change":141,"volume":1432,"transactions":9,"vwap":565},"2025-08-15",10.85,7700,{"date":1434,"open":362,"high":362,"low":1431,"close":1431,"change":308,"percent_change":308,"volume":596,"transactions":9,"vwap":1431},"2025-08-14",{"date":1436,"open":1431,"high":1431,"low":1437,"close":1431,"change":1438,"percent_change":1423,"volume":1439,"transactions":9,"vwap":1431},"2025-08-13",10.63,0.219,4700,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":700,"transactions":9,"vwap":1443},"2025-08-12",10.5,10.631,0.476,4.69,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":917,"percent_change":1450,"volume":585,"transactions":9,"vwap":1449},"2025-08-11",10.05,10.155,-4.24,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":308,"percent_change":308,"volume":1454,"transactions":9,"vwap":1453},"2025-08-08",10.605,80,{"date":1456,"open":1457,"high":1453,"low":20,"close":1453,"change":1458,"percent_change":1459,"volume":492,"transactions":9,"vwap":1453},"2025-08-07",10.36,-0.145,-1.35,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":626,"transactions":9,"vwap":1463},"2025-08-06",10.389,10.75,0.36,3.46,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1468},"2025-08-05",10.39,{"date":1470,"open":643,"high":643,"low":1471,"close":1468,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1468},"2025-08-04",10.37,-0.91,-8.05,2800,{"date":1476,"open":433,"high":433,"low":433,"close":433,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":433},"2025-08-01",{"date":1478,"open":433,"high":433,"low":433,"close":433,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":433},"2025-07-31",{"date":1480,"open":433,"high":433,"low":433,"close":433,"change":308,"percent_change":308,"volume":1481,"transactions":9,"vwap":433},"2025-07-30",157,{"date":1483,"open":643,"high":433,"low":643,"close":433,"change":1278,"percent_change":1484,"volume":534,"transactions":9,"vwap":433},"2025-07-29",7.21,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1487},"2025-07-28",10.54,{"date":1489,"open":1487,"high":1487,"low":1487,"close":1487,"change":1490,"percent_change":1491,"volume":585,"transactions":9,"vwap":1487},"2025-07-25",0.365,3.59,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":585,"transactions":9,"vwap":1495},"2025-07-24",10.516,10.175,-0.705,-6.48,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1500},"2025-07-23",10.88,{"date":1502,"open":1500,"high":1500,"low":1500,"close":1500,"change":1503,"percent_change":1504,"volume":585,"transactions":9,"vwap":1500},"2025-07-22",-0.463,-4.08,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":534,"transactions":9,"vwap":1507},"2025-07-21",11.343,0.233,2.1,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":264,"percent_change":1513,"volume":596,"transactions":9,"vwap":1512},"2025-07-18",11.11,0.82,{"date":1515,"open":669,"high":669,"low":558,"close":558,"change":917,"percent_change":1516,"volume":734,"transactions":9,"vwap":558},"2025-07-17",-3.92,{"date":1518,"open":398,"high":398,"low":398,"close":398,"change":308,"percent_change":308,"volume":742,"transactions":9,"vwap":398},"2025-07-16",{"date":1520,"open":398,"high":398,"low":398,"close":398,"change":308,"percent_change":308,"volume":1454,"transactions":9,"vwap":398},"2025-07-15",{"date":1522,"open":669,"high":398,"low":669,"close":398,"change":410,"percent_change":1523,"volume":700,"transactions":9,"vwap":398},"2025-07-14",2.32,{"date":1525,"open":1526,"high":354,"low":461,"close":461,"change":1527,"percent_change":1528,"volume":534,"transactions":9,"vwap":461},"2025-07-11",11.225,-0.06,-0.53,{"date":1530,"open":390,"high":390,"low":551,"close":1531,"change":1532,"percent_change":1533,"volume":626,"transactions":9,"vwap":1531},"2025-07-10",11.27,0.62,5.82,{"date":1535,"open":1463,"high":1536,"low":1537,"close":556,"change":1538,"percent_change":1539,"volume":590,"transactions":9,"vwap":556},"2025-07-09",11.294,10.595,0.56,5.55,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":674,"percent_change":1543,"volume":700,"transactions":9,"vwap":1542},"2025-07-08",10.09,-3.9,{"date":1545,"open":1546,"high":1547,"low":1442,"close":1442,"change":308,"percent_change":308,"volume":1287,"transactions":9,"vwap":1442},"2025-07-07",10.615,10.727,{"date":1549,"open":217,"high":217,"low":1442,"close":1442,"change":712,"percent_change":588,"volume":608,"transactions":9,"vwap":1442},"2025-07-03",{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-07-02",10.93,11.43,10.51,-0.24,-2.23,5600,{"date":1559,"open":556,"high":1560,"low":556,"close":1463,"change":1561,"percent_change":595,"volume":692,"transactions":9,"vwap":1463},"2025-07-01",10.8,0.312,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1033,"transactions":9,"vwap":1567},"2025-06-30",10.15,11.036,10.0039997,10.438,-0.312,-2.9,{"date":1571,"open":1572,"high":1463,"low":208,"close":1463,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1463},"2025-06-27",9.58,-0.638,-5.6,5400,{"date":1577,"open":209,"high":1578,"low":209,"close":759,"change":1579,"percent_change":1580,"volume":792,"transactions":9,"vwap":759},"2025-06-26",11.48,0.278,2.5,{"date":1582,"open":1512,"high":1512,"low":1512,"close":1512,"change":1583,"percent_change":1584,"volume":730,"transactions":9,"vwap":1512},"2025-06-25",-0.205,-1.81,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1587},"2025-06-24",11.315,{"date":1589,"open":1587,"high":1587,"low":1587,"close":1587,"change":1590,"percent_change":1591,"volume":734,"transactions":9,"vwap":1587},"2025-06-23",-0.235,-2.03,{"date":1593,"open":680,"high":680,"low":631,"close":631,"change":733,"percent_change":518,"volume":734,"transactions":9,"vwap":631},"2025-06-20",{"date":1595,"open":636,"high":636,"low":381,"close":381,"change":712,"percent_change":713,"volume":608,"transactions":9,"vwap":381},"2025-06-18",{"date":1597,"open":636,"high":636,"low":636,"close":636,"change":308,"percent_change":308,"volume":1598,"transactions":9,"vwap":636},"2025-06-17",255,{"date":1600,"open":1601,"high":636,"low":1601,"close":636,"change":116,"percent_change":1602,"volume":502,"transactions":9,"vwap":636},"2025-06-16",11.39,-1.46,{"date":1604,"open":271,"high":271,"low":271,"close":271,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":271},"2025-06-13",{"date":1606,"open":271,"high":728,"low":271,"close":271,"change":1607,"percent_change":891,"volume":1608,"transactions":9,"vwap":271},"2025-06-12",-0.047,5700,{"date":1610,"open":271,"high":1611,"low":271,"close":1611,"change":1612,"percent_change":886,"volume":506,"transactions":9,"vwap":1611},"2025-06-11",11.727,-0.023,{"date":1614,"open":1416,"high":1416,"low":739,"close":739,"change":733,"percent_change":518,"volume":577,"transactions":9,"vwap":739},"2025-06-10",{"date":1616,"open":545,"high":739,"low":545,"close":545,"change":1617,"percent_change":1618,"volume":180,"transactions":9,"vwap":545},"2025-06-09",-0.28,-2.34,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":700,"transactions":9,"vwap":1621},"2025-06-06",11.98,0.28,2.39,{"date":1625,"open":1406,"high":1406,"low":545,"close":545,"change":1626,"percent_change":1627,"volume":502,"transactions":9,"vwap":545},"2025-06-05",-0.3,-2.5,{"date":1629,"open":599,"high":338,"low":1630,"close":338,"change":1631,"percent_change":602,"volume":1632,"transactions":9,"vwap":338},"2025-06-04",11.49,0.52,8000,{"date":1634,"open":1578,"high":1578,"low":1578,"close":1578,"change":490,"percent_change":116,"volume":596,"transactions":9,"vwap":1578},"2025-06-03",{"date":1636,"open":381,"high":381,"low":381,"close":381,"change":1637,"percent_change":1638,"volume":585,"transactions":9,"vwap":381},"2025-06-02",-0.25,-2.13,{"date":1640,"open":739,"high":739,"low":739,"close":739,"change":308,"percent_change":308,"volume":1641,"transactions":9,"vwap":739},"2025-05-30",151,{"date":1643,"open":739,"high":739,"low":739,"close":739,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":739},"2025-05-29",{"date":1645,"open":739,"high":739,"low":739,"close":739,"change":1646,"percent_change":1647,"volume":608,"transactions":9,"vwap":739},"2025-05-28",-0.223,-1.86,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":308,"percent_change":308,"volume":26,"transactions":9,"vwap":1650},"2025-05-27",11.973,{"date":1652,"open":1650,"high":1650,"low":1650,"close":1650,"change":308,"percent_change":308,"volume":797,"transactions":9,"vwap":1650},"2025-05-23",{"date":1654,"open":1650,"high":1650,"low":1650,"close":1650,"change":1655,"percent_change":1656,"volume":730,"transactions":9,"vwap":1650},"2025-05-22",-0.027,-0.22,{"date":1658,"open":338,"high":338,"low":338,"close":338,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":338},"2025-05-21",{"date":1660,"open":593,"high":338,"low":1661,"close":338,"change":1662,"percent_change":1663,"volume":542,"transactions":9,"vwap":338},"2025-05-20",11.77,0.25,2.13,{"date":1665,"open":739,"high":739,"low":739,"close":739,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":739},"2025-05-19",{"date":1667,"open":739,"high":739,"low":739,"close":739,"change":308,"percent_change":308,"volume":585,"transactions":9,"vwap":739},"2025-05-16",{"date":1669,"open":338,"high":338,"low":739,"close":739,"change":1670,"percent_change":1671,"volume":767,"transactions":9,"vwap":739},"2025-05-15",-0.75,-6,{"date":1673,"open":991,"high":960,"low":1036,"close":960,"change":1674,"percent_change":1675,"volume":836,"transactions":9,"vwap":960},"2025-05-14",0.745,6.34,{"date":1677,"open":873,"high":873,"low":873,"close":873,"change":1678,"percent_change":1679,"volume":585,"transactions":9,"vwap":873},"2025-05-13",-0.245,-2.04,{"date":1681,"open":338,"high":1682,"low":593,"close":338,"change":1637,"percent_change":1679,"volume":660,"transactions":9,"vwap":338},"2025-05-12",12.125,{"date":1684,"open":739,"high":991,"low":739,"close":991,"change":1685,"percent_change":1686,"volume":899,"transactions":9,"vwap":991},"2025-05-09",0.8,6.99,{"date":1688,"open":688,"high":688,"low":688,"close":688,"change":156,"percent_change":850,"volume":585,"transactions":9,"vwap":688},"2025-05-08",{"date":1690,"open":416,"high":416,"low":416,"close":416,"change":932,"percent_change":1691,"volume":730,"transactions":9,"vwap":416},"2025-05-07",-3.96,{"date":1693,"open":571,"high":571,"low":571,"close":571,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":571},"2025-05-06",{"date":1695,"open":571,"high":571,"low":571,"close":571,"change":308,"percent_change":308,"volume":317,"transactions":9,"vwap":571},"2025-05-05",{"date":1697,"open":571,"high":571,"low":571,"close":571,"change":308,"percent_change":308,"volume":1698,"transactions":9,"vwap":571},"2025-05-02",21,{"date":1700,"open":571,"high":571,"low":571,"close":571,"change":308,"percent_change":308,"volume":1701,"transactions":9,"vwap":571},"2025-05-01",215,{"date":1703,"open":545,"high":571,"low":354,"close":571,"change":830,"percent_change":1704,"volume":836,"transactions":9,"vwap":571},"2025-04-30",1.11,{"date":1706,"open":739,"high":739,"low":739,"close":739,"change":721,"percent_change":1707,"volume":585,"transactions":9,"vwap":739},"2025-04-29",-1.18,{"date":1709,"open":728,"high":728,"low":728,"close":728,"change":712,"percent_change":612,"volume":585,"transactions":9,"vwap":728},"2025-04-28",{"date":1711,"open":878,"high":960,"low":545,"close":1712,"change":755,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-04-25",11.9,-4.8,4300,{"date":1716,"open":1717,"high":262,"low":1718,"close":960,"change":64,"percent_change":1719,"volume":866,"transactions":9,"vwap":960},"2025-04-24",11.1,10.95,3.73,{"date":1721,"open":842,"high":842,"low":842,"close":842,"change":302,"percent_change":348,"volume":714,"transactions":9,"vwap":842},"2025-04-23",{"date":1723,"open":441,"high":441,"low":441,"close":441,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":441},"2025-04-22",{"date":1725,"open":441,"high":441,"low":441,"close":441,"change":559,"percent_change":1726,"volume":534,"transactions":9,"vwap":441},"2025-04-21",1.08,{"date":1728,"open":810,"high":810,"low":217,"close":1717,"change":315,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1717},"2025-04-17",-6.88,4200,{"date":1732,"open":505,"high":1733,"low":1734,"close":1733,"change":1532,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-04-16",11.92,10.995,5.49,8200,{"date":1738,"open":636,"high":252,"low":433,"close":433,"change":886,"percent_change":1739,"volume":1033,"transactions":9,"vwap":433},"2025-04-15",-1.74,{"date":1741,"open":477,"high":1742,"low":381,"close":381,"change":956,"percent_change":1743,"volume":1744,"transactions":9,"vwap":381},"2025-04-14",12.98,-4.17,7200,{"date":1746,"open":1747,"high":338,"low":1747,"close":338,"change":1748,"percent_change":1749,"volume":734,"transactions":9,"vwap":338},"2025-04-11",11.99,0.7,6.19,{"date":1751,"open":1752,"high":1752,"low":433,"close":433,"change":1753,"percent_change":1754,"volume":479,"transactions":9,"vwap":433},"2025-04-10",13.33,-1.284,-10.2,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":308,"percent_change":308,"volume":308,"transactions":9,"vwap":1757},"2025-04-09",12.584,{"date":1759,"open":1760,"high":1761,"low":1757,"close":1757,"change":1762,"percent_change":1763,"volume":709,"transactions":9,"vwap":1757},"2025-04-08",12.64,12.65,-0.07,-0.55,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":492,"transactions":9,"vwap":1767},"2025-04-07",12.494,12.654,0.394,3.21,{"date":1771,"open":810,"high":810,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":506,"transactions":9,"vwap":1772},"2025-04-04",12.26,-0.928,-7.04,{"date":1776,"open":1777,"high":1778,"low":960,"close":1779,"change":1780,"percent_change":1781,"volume":492,"transactions":9,"vwap":1779},"2025-04-03",12.63,13.203,13.188,0.657,5.24,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":308,"percent_change":308,"volume":1785,"transactions":9,"vwap":1784},"2025-04-02",12.531,264,{"date":1787,"open":1784,"high":1784,"low":1784,"close":1784,"change":308,"percent_change":308,"volume":1788,"transactions":9,"vwap":1784},"2025-04-01",1881,{"date":1790,"open":1784,"high":1784,"low":1784,"close":1784,"change":1791,"percent_change":1792,"volume":596,"transactions":9,"vwap":1784},"2025-03-31",-0.419,-3.24,{"date":1794,"open":981,"high":981,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":692,"transactions":9,"vwap":1796},"2025-03-28",12.91,12.95,0.594,4.81,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":722,"volume":836,"transactions":9,"vwap":1801},"2025-03-27",12.356,-0.154,{"date":1804,"open":576,"high":576,"low":576,"close":576,"change":308,"percent_change":308,"volume":367,"transactions":9,"vwap":576},"2025-03-26",{"date":185,"open":576,"high":576,"low":576,"close":576,"change":308,"percent_change":308,"volume":317,"transactions":9,"vwap":576}]