[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GYRO":3,"homepage-market-summary":29,"stock-historical-GYRO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GYRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Gyrodyne, LLC Common Stock","Nasdaq",null,"OPERATORS OF NONRESIDENTIAL BUILDINGS","Gyrodyne LLC is a United States-based limited liability company. It is engaged in the management of a portfolio of medical office and industrial properties and the pursuit of entitlements on such properties located in Suffolk (Flowerfield) and Westchester (Cortlandt Manor) counties, New York.","2","St. James, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.5599,4.65,4.09,4.6936,-0.1337,-2.85,12558.01,98,4.4181,10.3,1473.6801139240506,7.6,7760,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":17,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},12,2542,927672.187,-43.7,"2025-04-02",[180,181,188,196,205,214,223,234,244,252,260,269,276,286,294,300,308,315,322,329,335,343,351,360,369,378,385,394,400,406,414,422,429,434,439,447,455,463,469,473,482,487,490,495,503,506,508,510,512,514,516,520,523,526,529,532,535,538,540,544,550,553,555,557,560,565,568,572,576,578,584,591,599,607,615,621,629,637,644,647,651,653,655,659,662,670,673,676,678,682,687,690,692,697,699,704,706,709,711,715,719,724,729,732,738,743,748,754,761,765,768,770,772,774,776,780,782,784,791,794,796,798,802,805,807,812,815,817,819,823,828,833,840,844,847,849,851,854,856,858,861,864,867,870,872,874,876,878,880,884,886,890,893,895,897,899,904,907,911,918,921,923,925,927,932,938,941,943,945,947,951,954,959,962,964,966,968,970,972,977,981,983,985,987,989,991,993,996,1002,1006,1011,1014,1019,1021,1024,1026,1030,1035,1037,1040,1046,1048,1051,1053,1055,1058,1061,1063,1066,1068,1070,1074,1077,1083,1086,1089,1093,1096,1098,1100,1104,1109,1112,1114,1116,1119,1125,1132,1135,1138,1140,1142,1144,1149,1153,1158,1162,1165,1169,1173,1176,1181,1187,1193,1199,1204,1209,1213,1219,1223,1227,1233,1239,1243,1249,1254,1260,1266,1273,1278,1280,1282,1285,1288,1291,1293,1295,1298,1303,1307,1312,1316,1321,1327,1331,1335,1338,1341,1345,1351,1357,1364,1370,1373,1376,1379,1383,1386,1388,1392,1394,1396,1399,1401,1404,1407,1413,1415,1417,1420,1422,1426,1429,1431,1433,1437,1442,1446,1449,1453,1456,1461,1463,1465,1467,1469,1471,1473,1476,1478,1480,1482,1484,1486,1488,1491,1494,1498,1501,1503,1505,1507,1510,1515,1519,1521,1523,1525,1527,1529,1531,1533,1536,1539,1541,1543,1545,1547,1549,1551,1553,1555,1557,1559,1561,1563,1565,1569,1572,1574,1576,1579,1582,1586,1590],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":19,"low":183,"close":19,"change":184,"percent_change":125,"volume":185,"transactions":186,"vwap":187},"2026-10-01",4.675,0.0186,804.4077,20,4.6827,{"date":189,"open":190,"high":190,"low":183,"close":183,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",4.875,-0.035,-0.74,868.4077,31,4.7259,{"date":197,"open":198,"high":199,"low":183,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",4.7,4.71,-0.02,-0.42,1664.4077,45,4.7063,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",4.6201,4.73,0.1,2.16,450.4077,26,4.7111,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",5,4.63,-0.295,-5.99,6541.5277,57,4.7922,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",4.97,4.98,4.9,4.925,-0.095,-1.89,2329.4077,50,4.9505,{"date":235,"open":236,"high":237,"low":216,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",5.0001,5.0499,5.02,-0.03,-0.59,3550.4077,51,5.0193,{"date":245,"open":246,"high":246,"low":216,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",5.05,0.0433,0.86,2465.4077,48,5.0101,{"date":253,"open":226,"high":254,"low":226,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",5.0067,0.0167,0.33,1356.4077,23,5.0219,{"date":261,"open":226,"high":262,"low":226,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",4.9993,4.99,-0.06,-1.19,1195.4077,30,4.9864,{"date":270,"open":226,"high":246,"low":226,"close":246,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-15",0.01,0.2,2313.4077,37,5.0036,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":45,"volume":283,"transactions":284,"vwap":285},"2026-09-14",5.1,5.12,4.982,5.04,0.05,7972.4077,52,5.0552,{"date":287,"open":288,"high":289,"low":263,"close":263,"change":110,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-09",5.19,5.195,-0.2,13130.4077,60,5.0953,{"date":295,"open":216,"high":216,"low":216,"close":216,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-08",0,2762.4077,18,5.0009,{"date":301,"open":302,"high":303,"low":302,"close":216,"change":304,"percent_change":100,"volume":305,"transactions":306,"vwap":307},"2026-09-04",4.96,5.09,0.0499,2876.4077,29,4.9962,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":296,"volume":313,"transactions":314,"vwap":233},"2026-09-03",4.95,4.9501,0.0001,1688.4077,15,{"date":316,"open":216,"high":216,"low":310,"close":310,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-02",-0.11,-2.17,1406.4077,33,4.9937,{"date":323,"open":246,"high":278,"low":246,"close":324,"change":105,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-01",5.06,1.2,2915.4077,49,5.0781,{"date":330,"open":278,"high":278,"low":216,"close":216,"change":331,"percent_change":332,"volume":333,"transactions":232,"vwap":334},"2026-08-31",-0.18,-3.47,4755.5177,5.0374,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":306,"vwap":342},"2026-08-28",5.25,5.18,-0.0101,-0.19,1932.4077,5.2428,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":274,"vwap":350},"2026-08-27",5.21,5.1901,-0.0899,-1.7,2664.4077,5.2021,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":203,"vwap":359},"2026-08-26",5.3,5.435,5.28,-0.185,-3.39,2926.4077,5.3211,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":325,"volume":366,"transactions":367,"vwap":368},"2026-08-25",5.4001,5.465,5.36,0.065,2605.4077,61,5.3897,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-24",5.5,5.4,-0.1,-1.82,6552.168,69,5.4555,{"date":379,"open":380,"high":371,"low":380,"close":371,"change":381,"percent_change":382,"volume":383,"transactions":284,"vwap":384},"2026-08-21",5.47,0.02,0.36,2371.168,5.4874,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":250,"vwap":393},"2026-08-17",5.45,5.48,5.415,0.08,1.48,5612.168,5.4583,{"date":395,"open":396,"high":396,"low":372,"close":372,"change":397,"percent_change":192,"volume":398,"transactions":212,"vwap":399},"2026-08-14",5.4799,-0.04,6440.168,5.4303,{"date":401,"open":364,"high":402,"low":364,"close":402,"change":390,"percent_change":403,"volume":404,"transactions":320,"vwap":405},"2026-08-13",5.44,1.49,1427.351,5.3664,{"date":407,"open":408,"high":364,"low":409,"close":364,"change":410,"percent_change":411,"volume":412,"transactions":250,"vwap":413},"2026-08-11",5.32,5.31,0.005,0.09,3517.168,5.3504,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-10",5.355,-0.045,-0.83,1325.168,19,5.3522,{"date":423,"open":362,"high":362,"low":372,"close":372,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-06",-0.07,-1.28,583.168,35,5.3853,{"date":430,"open":388,"high":388,"low":387,"close":380,"change":239,"percent_change":431,"volume":432,"transactions":194,"vwap":433},"2026-08-04",-0.55,996.168,5.4612,{"date":435,"open":371,"high":371,"low":371,"close":371,"change":296,"percent_change":296,"volume":436,"transactions":437,"vwap":438},"2026-08-03",224.168,34,5.5157,{"date":440,"open":441,"high":441,"low":371,"close":371,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-29",5.675,-0.13,-2.31,3635.168,43,5.6455,{"date":448,"open":371,"high":449,"low":371,"close":450,"change":397,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-28",5.68,5.63,-0.71,2253.015,68,5.5631,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":239,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-27",5.6,5.67,-0.53,2074.5239,41,5.6174,{"date":464,"open":465,"high":466,"low":465,"close":465,"change":296,"percent_change":296,"volume":467,"transactions":242,"vwap":468},"2026-07-24",5.7,5.71,6344,5.701,{"date":470,"open":465,"high":465,"low":465,"close":465,"change":296,"percent_change":296,"volume":471,"transactions":186,"vwap":472},"2026-07-23",3197,5.6982,{"date":474,"open":475,"high":476,"low":465,"close":465,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-22",5.73,5.85,-0.15,-2.56,4154,65,5.7162,{"date":483,"open":484,"high":476,"low":484,"close":476,"change":282,"percent_change":248,"volume":485,"transactions":186,"vwap":486},"2026-07-20",5.7001,629,5.7767,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":489},"2026-07-17",5.8,{"date":491,"open":492,"high":492,"low":489,"close":489,"change":477,"percent_change":493,"volume":494,"transactions":9,"vwap":489},"2026-07-16",5.97,-2.52,2000,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-07-15",6,5.92,5.95,-0.28,-4.49,5900,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":505},"2026-07-14",6.23,{"date":507,"open":505,"high":505,"low":505,"close":505,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":505},"2026-07-13",{"date":509,"open":505,"high":505,"low":505,"close":505,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":505},"2026-07-10",{"date":511,"open":505,"high":505,"low":505,"close":505,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":505},"2026-07-09",{"date":513,"open":505,"high":505,"low":505,"close":505,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":505},"2026-07-08",{"date":515,"open":505,"high":505,"low":505,"close":505,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":505},"2026-07-07",{"date":517,"open":505,"high":505,"low":505,"close":505,"change":209,"percent_change":518,"volume":519,"transactions":9,"vwap":505},"2026-07-06",1.63,100,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":296,"percent_change":296,"volume":274,"transactions":9,"vwap":522},"2026-07-02",6.13,{"date":524,"open":522,"high":522,"low":522,"close":522,"change":296,"percent_change":296,"volume":525,"transactions":9,"vwap":522},"2026-07-01",40,{"date":527,"open":522,"high":522,"low":522,"close":522,"change":296,"percent_change":296,"volume":528,"transactions":9,"vwap":522},"2026-06-30",94,{"date":530,"open":522,"high":522,"low":522,"close":522,"change":296,"percent_change":296,"volume":531,"transactions":9,"vwap":522},"2026-06-29",14,{"date":533,"open":522,"high":522,"low":522,"close":522,"change":296,"percent_change":296,"volume":534,"transactions":9,"vwap":522},"2026-06-26",62,{"date":536,"open":522,"high":522,"low":522,"close":522,"change":296,"percent_change":296,"volume":537,"transactions":9,"vwap":522},"2026-06-25",148,{"date":539,"open":522,"high":522,"low":522,"close":522,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":522},"2026-06-24",{"date":541,"open":522,"high":522,"low":522,"close":522,"change":542,"percent_change":543,"volume":519,"transactions":9,"vwap":522},"2026-06-23",0.13,2.17,{"date":545,"open":546,"high":546,"low":497,"close":497,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":497},"2026-06-22",6.01,-0.17,-2.76,300,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":552},"2026-06-18",6.17,{"date":554,"open":552,"high":552,"low":552,"close":552,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":552},"2026-06-17",{"date":556,"open":552,"high":552,"low":552,"close":552,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":552},"2026-06-16",{"date":558,"open":552,"high":552,"low":552,"close":552,"change":296,"percent_change":296,"volume":559,"transactions":9,"vwap":552},"2026-06-15",200,{"date":561,"open":562,"high":562,"low":552,"close":552,"change":563,"percent_change":564,"volume":549,"transactions":9,"vwap":552},"2026-06-12",6.24,-0.05,-0.8,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":567},"2026-06-11",6.22,{"date":569,"open":570,"high":567,"low":570,"close":567,"change":239,"percent_change":571,"volume":172,"transactions":9,"vwap":567},"2026-06-10",6.19,-0.48,{"date":573,"open":570,"high":574,"low":570,"close":575,"change":296,"percent_change":296,"volume":494,"transactions":9,"vwap":575},"2026-06-09",6.27,6.25,{"date":577,"open":575,"high":575,"low":575,"close":575,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":575},"2026-06-08",{"date":579,"open":580,"high":581,"low":582,"close":575,"change":397,"percent_change":583,"volume":494,"transactions":9,"vwap":575},"2026-06-05",6.2,6.48,6.14,-0.64,{"date":585,"open":586,"high":586,"low":575,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-06-04",6.43,6.29,-0.22,-3.38,3900,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":442,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-06-03",6.5,6.75,6.45,6.51,-1.96,5500,{"date":600,"open":601,"high":602,"low":596,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-02",6.83,6.9,6.64,-0.16,-2.35,6100,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-01",6.81,7.1,6.8,-0.25,-3.55,2400,{"date":616,"open":617,"high":617,"low":609,"close":618,"change":604,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-05-29",7.2,7.05,-2.22,7600,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":209,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-05-28",7.09,7.35,7.04,7.21,1.41,5100,{"date":630,"open":617,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-05-27",7.3,7,7.11,-0.09,-1.25,4800,{"date":638,"open":626,"high":639,"low":640,"close":617,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":617},"2026-05-26",7.62,7.19,-0.45,-5.88,5800,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":646},"2026-05-22",7.65,{"date":648,"open":649,"high":649,"low":631,"close":646,"change":296,"percent_change":296,"volume":650,"transactions":9,"vwap":646},"2026-05-21",7.96,3100,{"date":652,"open":646,"high":646,"low":646,"close":646,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":646},"2026-05-20",{"date":654,"open":646,"high":646,"low":646,"close":646,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":646},"2026-05-19",{"date":656,"open":657,"high":646,"low":657,"close":646,"change":120,"percent_change":658,"volume":549,"transactions":9,"vwap":646},"2026-05-18",7.31,3.38,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":661},"2026-05-15",7.4,{"date":663,"open":664,"high":665,"low":666,"close":661,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":661},"2026-05-14",7.36,7.5,7.28,-0.08,-1.07,3600,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":672},"2026-05-13",7.48,{"date":674,"open":672,"high":672,"low":672,"close":672,"change":296,"percent_change":296,"volume":675,"transactions":9,"vwap":672},"2026-05-12",168,{"date":677,"open":672,"high":672,"low":672,"close":672,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":672},"2026-05-11",{"date":679,"open":672,"high":672,"low":672,"close":672,"change":667,"percent_change":680,"volume":681,"transactions":9,"vwap":672},"2026-05-08",-1.06,500,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":559,"transactions":9,"vwap":684},"2026-05-07",7.56,0.04,0.53,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":689},"2026-05-06",7.52,{"date":691,"open":689,"high":689,"low":689,"close":689,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":689},"2026-05-05",{"date":693,"open":694,"high":689,"low":694,"close":689,"change":667,"percent_change":695,"volume":696,"transactions":9,"vwap":689},"2026-05-04",7.25,-1.05,400,{"date":698,"open":27,"high":27,"low":27,"close":27,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":27},"2026-05-01",{"date":700,"open":701,"high":27,"low":701,"close":27,"change":200,"percent_change":702,"volume":703,"transactions":9,"vwap":27},"2026-04-30",6.7,-0.26,700,{"date":705,"open":639,"high":639,"low":639,"close":639,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":639},"2026-04-29",{"date":707,"open":708,"high":639,"low":708,"close":639,"change":296,"percent_change":296,"volume":549,"transactions":9,"vwap":639},"2026-04-28",7.44,{"date":710,"open":639,"high":639,"low":639,"close":639,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":639},"2026-04-27",{"date":712,"open":639,"high":639,"low":639,"close":639,"change":713,"percent_change":714,"volume":681,"transactions":9,"vwap":639},"2026-04-24",0.12,1.6,{"date":716,"open":27,"high":639,"low":672,"close":665,"change":717,"percent_change":718,"volume":172,"transactions":9,"vwap":665},"2026-04-23",0.07,0.94,{"date":720,"open":631,"high":721,"low":631,"close":721,"change":722,"percent_change":723,"volume":703,"transactions":9,"vwap":721},"2026-04-22",7.43,0.14,1.92,{"date":725,"open":694,"high":661,"low":694,"close":726,"change":604,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-04-21",7.29,-2.15,1200,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":731},"2026-04-20",7.45,{"date":733,"open":665,"high":665,"low":734,"close":731,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":731},"2026-04-17",7.33,0.15,2.05,3300,{"date":739,"open":661,"high":740,"low":631,"close":631,"change":477,"percent_change":741,"volume":742,"transactions":9,"vwap":631},"2026-04-16",8.11,-2.01,2600,{"date":744,"open":745,"high":745,"low":631,"close":731,"change":442,"percent_change":746,"volume":747,"transactions":9,"vwap":731},"2026-04-15",7.61,-1.72,4200,{"date":749,"open":639,"high":750,"low":631,"close":751,"change":752,"percent_change":753,"volume":747,"transactions":9,"vwap":751},"2026-04-14",7.76,7.58,-0.31,-3.93,{"date":755,"open":756,"high":740,"low":684,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-04-13",7.84,7.89,-0.24,-2.95,1900,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":722,"percent_change":764,"volume":549,"transactions":9,"vwap":763},"2026-04-10",8.13,1.75,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":767},"2026-04-09",7.99,{"date":769,"open":767,"high":767,"low":767,"close":767,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":767},"2026-04-08",{"date":771,"open":767,"high":767,"low":767,"close":767,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":767},"2026-04-07",{"date":773,"open":767,"high":767,"low":767,"close":767,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":767},"2026-04-06",{"date":775,"open":767,"high":767,"low":767,"close":767,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":767},"2026-04-02",{"date":777,"open":767,"high":767,"low":767,"close":767,"change":778,"percent_change":746,"volume":779,"transactions":9,"vwap":767},"2026-04-01",-0.14,800,{"date":781,"open":763,"high":763,"low":763,"close":763,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":763},"2026-03-31",{"date":783,"open":763,"high":763,"low":763,"close":763,"change":722,"percent_change":764,"volume":549,"transactions":9,"vwap":763},"2026-03-30",{"date":785,"open":786,"high":787,"low":788,"close":767,"change":340,"percent_change":789,"volume":790,"transactions":9,"vwap":767},"2026-03-27",7.88,8.15,7.83,-2.32,2200,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":793},"2026-03-26",8.18,{"date":795,"open":793,"high":793,"low":793,"close":793,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":793},"2026-03-25",{"date":797,"open":793,"high":793,"low":793,"close":793,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":793},"2026-03-24",{"date":799,"open":793,"high":793,"low":793,"close":793,"change":800,"percent_change":801,"volume":696,"transactions":9,"vwap":793},"2026-03-23",-0.33,-3.88,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":804},"2026-03-20",8.51,{"date":806,"open":804,"high":804,"low":804,"close":804,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":804},"2026-03-19",{"date":808,"open":809,"high":804,"low":809,"close":804,"change":758,"percent_change":810,"volume":811,"transactions":9,"vwap":804},"2026-03-18",8,-2.74,10100,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":814},"2026-03-17",8.75,{"date":816,"open":814,"high":814,"low":814,"close":814,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":814},"2026-03-16",{"date":818,"open":814,"high":814,"low":814,"close":814,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":814},"2026-03-13",{"date":820,"open":814,"high":814,"low":814,"close":814,"change":424,"percent_change":821,"volume":822,"transactions":9,"vwap":814},"2026-03-12",-0.79,1300,{"date":824,"open":814,"high":825,"low":814,"close":825,"change":331,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-03-11",8.82,-2,1100,{"date":829,"open":814,"high":830,"low":814,"close":830,"change":831,"percent_change":832,"volume":827,"transactions":9,"vwap":830},"2026-03-10",9,0.22,2.51,{"date":834,"open":835,"high":836,"low":814,"close":837,"change":381,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-03-09",8.8,8.81,8.78,0.23,3200,{"date":841,"open":814,"high":842,"low":814,"close":842,"change":442,"percent_change":843,"volume":827,"transactions":9,"vwap":842},"2026-03-06",8.76,-1.46,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":846},"2026-03-05",8.89,{"date":848,"open":846,"high":846,"low":846,"close":846,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":846},"2026-03-04",{"date":850,"open":846,"high":846,"low":846,"close":846,"change":110,"percent_change":317,"volume":519,"transactions":9,"vwap":846},"2026-03-03",{"date":852,"open":853,"high":853,"low":853,"close":853,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":853},"2026-03-02",8.9,{"date":855,"open":853,"high":853,"low":853,"close":853,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":853},"2026-02-27",{"date":857,"open":853,"high":853,"low":853,"close":853,"change":296,"percent_change":296,"volume":45,"transactions":9,"vwap":853},"2026-02-26",{"date":859,"open":814,"high":853,"low":814,"close":853,"change":634,"percent_change":860,"volume":172,"transactions":9,"vwap":853},"2026-02-25",-1,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":863},"2026-02-24",8.99,{"date":865,"open":863,"high":863,"low":863,"close":863,"change":713,"percent_change":866,"volume":549,"transactions":9,"vwap":863},"2026-02-23",1.35,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":869},"2026-02-20",8.87,{"date":871,"open":869,"high":869,"low":869,"close":869,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":869},"2026-02-19",{"date":873,"open":869,"high":869,"low":869,"close":869,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":869},"2026-02-18",{"date":875,"open":869,"high":869,"low":869,"close":869,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":869},"2026-02-17",{"date":877,"open":869,"high":869,"low":869,"close":869,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":869},"2026-02-13",{"date":879,"open":869,"high":869,"low":869,"close":869,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":869},"2026-02-12",{"date":881,"open":814,"high":869,"low":814,"close":869,"change":713,"percent_change":882,"volume":883,"transactions":9,"vwap":869},"2026-02-11",1.37,1400,{"date":885,"open":814,"high":814,"low":814,"close":814,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":814},"2026-02-10",{"date":887,"open":814,"high":814,"low":814,"close":814,"change":888,"percent_change":889,"volume":822,"transactions":9,"vwap":814},"2026-02-09",-0.46,-4.99,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":892},"2026-02-06",9.21,{"date":894,"open":892,"high":892,"low":892,"close":892,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":892},"2026-02-05",{"date":896,"open":892,"high":892,"low":892,"close":892,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":892},"2026-02-04",{"date":898,"open":892,"high":892,"low":892,"close":892,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":892},"2026-02-03",{"date":900,"open":814,"high":892,"low":814,"close":892,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-02-02",0.46,5.26,1800,{"date":905,"open":842,"high":837,"low":814,"close":814,"change":758,"percent_change":906,"volume":494,"transactions":9,"vwap":814},"2026-01-30",-2.67,{"date":908,"open":863,"high":863,"low":863,"close":863,"change":272,"percent_change":909,"volume":910,"transactions":9,"vwap":863},"2026-01-29",2.28,1500,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":728,"transactions":9,"vwap":914},"2026-01-28",8.73,8.79,8.71,-0.23,-2.55,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":920},"2026-01-27",9.02,{"date":922,"open":920,"high":920,"low":920,"close":920,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":920},"2026-01-26",{"date":924,"open":920,"high":920,"low":920,"close":920,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":920},"2026-01-23",{"date":926,"open":920,"high":920,"low":920,"close":920,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":920},"2026-01-22",{"date":928,"open":814,"high":920,"low":929,"close":920,"change":140,"percent_change":930,"volume":931,"transactions":9,"vwap":920},"2026-01-21",8.65,3.68,8200,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":737,"transactions":9,"vwap":935},"2026-01-20",8.5,8.7,-0.36,-3.97,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":940},"2026-01-16",9.06,{"date":942,"open":940,"high":940,"low":940,"close":940,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":940},"2026-01-15",{"date":944,"open":940,"high":940,"low":940,"close":940,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":940},"2026-01-14",{"date":946,"open":940,"high":940,"low":940,"close":940,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":940},"2026-01-13",{"date":948,"open":940,"high":940,"low":940,"close":940,"change":949,"percent_change":950,"volume":172,"transactions":9,"vwap":940},"2026-01-12",-0.27,-2.89,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":953},"2026-01-09",9.33,{"date":955,"open":953,"high":953,"low":956,"close":953,"change":411,"percent_change":957,"volume":958,"transactions":9,"vwap":953},"2026-01-08",9.25,0.97,7300,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":961},"2026-01-07",9.24,{"date":963,"open":961,"high":961,"low":961,"close":961,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":961},"2026-01-06",{"date":965,"open":961,"high":961,"low":961,"close":961,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":961},"2026-01-05",{"date":967,"open":961,"high":961,"low":961,"close":961,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":961},"2026-01-02",{"date":969,"open":961,"high":961,"low":961,"close":961,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":961},"2025-12-31",{"date":971,"open":961,"high":961,"low":961,"close":961,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":961},"2025-12-30",{"date":973,"open":974,"high":975,"low":974,"close":961,"change":778,"percent_change":976,"volume":883,"transactions":9,"vwap":961},"2025-12-29",9.01,9.26,-1.49,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":296,"percent_change":296,"volume":980,"transactions":9,"vwap":979},"2025-12-26",9.38,3,{"date":982,"open":979,"high":979,"low":979,"close":979,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":979},"2025-12-24",{"date":984,"open":979,"high":979,"low":979,"close":979,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":979},"2025-12-23",{"date":986,"open":920,"high":979,"low":974,"close":979,"change":542,"percent_change":627,"volume":703,"transactions":9,"vwap":979},"2025-12-22",{"date":988,"open":956,"high":956,"low":956,"close":956,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":956},"2025-12-19",{"date":990,"open":956,"high":956,"low":956,"close":956,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":956},"2025-12-18",{"date":992,"open":956,"high":956,"low":956,"close":956,"change":588,"percent_change":789,"volume":559,"transactions":9,"vwap":956},"2025-12-17",{"date":994,"open":995,"high":995,"low":995,"close":995,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":995},"2025-12-16",9.47,{"date":997,"open":956,"high":995,"low":998,"close":995,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":995},"2025-12-15",9.17,0.21,2.27,13000,{"date":1003,"open":1004,"high":1004,"low":975,"close":975,"change":397,"percent_change":1005,"volume":549,"transactions":9,"vwap":975},"2025-12-12",9.28,-0.43,{"date":1007,"open":1008,"high":1008,"low":956,"close":1008,"change":290,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2025-12-11",9.3,-2.11,5700,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1013},"2025-12-10",9.5,{"date":1015,"open":1016,"high":1017,"low":1013,"close":1013,"change":296,"percent_change":296,"volume":1018,"transactions":9,"vwap":1013},"2025-12-09",9.62,9.63,7200,{"date":1020,"open":995,"high":1013,"low":995,"close":1013,"change":296,"percent_change":296,"volume":737,"transactions":9,"vwap":1013},"2025-12-08",{"date":1022,"open":1023,"high":1013,"low":1023,"close":1013,"change":296,"percent_change":296,"volume":549,"transactions":9,"vwap":1013},"2025-12-05",9.4,{"date":1025,"open":1013,"high":1013,"low":1013,"close":1013,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1013},"2025-12-04",{"date":1027,"open":1013,"high":1028,"low":1013,"close":1013,"change":296,"percent_change":296,"volume":1029,"transactions":9,"vwap":1013},"2025-12-03",9.55,7100,{"date":1031,"open":1032,"high":1013,"low":1033,"close":1013,"change":296,"percent_change":296,"volume":1034,"transactions":9,"vwap":1013},"2025-12-02",9.43,9.42,6300,{"date":1036,"open":1013,"high":1013,"low":1013,"close":1013,"change":296,"percent_change":296,"volume":549,"transactions":9,"vwap":1013},"2025-12-01",{"date":1038,"open":1013,"high":1013,"low":1013,"close":1013,"change":424,"percent_change":1039,"volume":519,"transactions":9,"vwap":1013},"2025-11-28",-0.73,{"date":1041,"open":1013,"high":1042,"low":1043,"close":1042,"change":140,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2025-11-26",9.57,9.45,3.46,2800,{"date":1047,"open":956,"high":956,"low":956,"close":956,"change":778,"percent_change":976,"volume":779,"transactions":9,"vwap":956},"2025-11-25",{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1050},"2025-11-24",9.39,{"date":1052,"open":1050,"high":1050,"low":1050,"close":1050,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1050},"2025-11-21",{"date":1054,"open":1050,"high":1050,"low":1050,"close":1050,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1050},"2025-11-20",{"date":1056,"open":1023,"high":1023,"low":1050,"close":1050,"change":340,"percent_change":1057,"volume":172,"transactions":9,"vwap":1050},"2025-11-19",-1.98,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1060},"2025-11-18",9.58,{"date":1062,"open":1060,"high":1060,"low":1060,"close":1060,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1060},"2025-11-17",{"date":1064,"open":1060,"high":1060,"low":1060,"close":1060,"change":256,"percent_change":1065,"volume":519,"transactions":9,"vwap":1060},"2025-11-14",3.57,{"date":1067,"open":956,"high":956,"low":956,"close":956,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":956},"2025-11-13",{"date":1069,"open":956,"high":956,"low":956,"close":956,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":956},"2025-11-12",{"date":1071,"open":956,"high":956,"low":956,"close":956,"change":1072,"percent_change":1073,"volume":559,"transactions":9,"vwap":956},"2025-11-11",-0.35,-3.65,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1076},"2025-11-10",9.6,{"date":1078,"open":1076,"high":1079,"low":1076,"close":1076,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1076},"2025-11-07",9.8,-0.12,-1.23,11000,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1085},"2025-11-06",9.72,{"date":1087,"open":1085,"high":1085,"low":1085,"close":1085,"change":424,"percent_change":1088,"volume":681,"transactions":9,"vwap":1085},"2025-11-05",-0.72,{"date":1090,"open":1085,"high":1091,"low":1085,"close":1091,"change":588,"percent_change":1092,"volume":696,"transactions":9,"vwap":1091},"2025-11-04",9.79,-2.2,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1095},"2025-11-03",10.01,{"date":1097,"open":1095,"high":1095,"low":1095,"close":1095,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1095},"2025-10-31",{"date":1099,"open":1095,"high":1095,"low":1095,"close":1095,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1095},"2025-10-30",{"date":1101,"open":1102,"high":1095,"low":1102,"close":1095,"change":125,"percent_change":1103,"volume":681,"transactions":9,"vwap":1095},"2025-10-29",9.84,4.16,{"date":1105,"open":1076,"high":1106,"low":1076,"close":1106,"change":1107,"percent_change":1108,"volume":172,"transactions":9,"vwap":1106},"2025-10-28",9.61,-0.29,-2.93,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1111},"2025-10-27",9.9,{"date":1113,"open":1111,"high":1111,"low":1111,"close":1111,"change":296,"percent_change":296,"volume":216,"transactions":9,"vwap":1111},"2025-10-24",{"date":1115,"open":1111,"high":1111,"low":1111,"close":1111,"change":477,"percent_change":976,"volume":703,"transactions":9,"vwap":1111},"2025-10-23",{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":296,"percent_change":296,"volume":45,"transactions":9,"vwap":1118},"2025-10-22",10.05,{"date":1120,"open":1121,"high":1118,"low":1122,"close":1118,"change":282,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1118},"2025-10-21",10.03,9.88,0.5,900,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":604,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2025-10-20",9.95,10.16,10,-1.57,1600,{"date":1133,"open":1128,"high":1128,"low":1128,"close":1128,"change":105,"percent_change":1134,"volume":696,"transactions":9,"vwap":1128},"2025-10-17",0.59,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":209,"percent_change":45,"volume":681,"transactions":9,"vwap":1137},"2025-10-16",10.1,{"date":1139,"open":1129,"high":1129,"low":1129,"close":1129,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1129},"2025-10-15",{"date":1141,"open":1129,"high":1129,"low":1129,"close":1129,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1129},"2025-10-14",{"date":1143,"open":1129,"high":1129,"low":1129,"close":1129,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1129},"2025-10-13",{"date":1145,"open":1146,"high":1128,"low":1147,"close":1129,"change":296,"percent_change":296,"volume":1148,"transactions":9,"vwap":1129},"2025-10-10",10.12,9.85,4300,{"date":1150,"open":1151,"high":1129,"low":1151,"close":1129,"change":713,"percent_change":1152,"volume":779,"transactions":9,"vwap":1129},"2025-10-09",9.94,1.21,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1122,"change":1080,"percent_change":1157,"volume":650,"transactions":9,"vwap":1122},"2025-10-08",10.07,9.87,-1.2,{"date":1159,"open":1137,"high":1137,"low":1129,"close":1129,"change":1160,"percent_change":1161,"volume":779,"transactions":9,"vwap":1129},"2025-10-07",-0.3,-2.91,{"date":1163,"open":25,"high":25,"low":25,"close":25,"change":296,"percent_change":296,"volume":1164,"transactions":9,"vwap":25},"2025-10-06",220,{"date":1166,"open":1129,"high":25,"low":1167,"close":25,"change":1168,"percent_change":980,"volume":494,"transactions":9,"vwap":25},"2025-10-03",9.89,0.3,{"date":1170,"open":1129,"high":1171,"low":1172,"close":1129,"change":296,"percent_change":296,"volume":614,"transactions":9,"vwap":1129},"2025-10-02",10.85,9.91,{"date":1174,"open":1118,"high":1118,"low":1175,"close":1129,"change":110,"percent_change":373,"volume":1148,"transactions":9,"vwap":1129},"2025-10-01",9.56,{"date":1177,"open":1137,"high":1178,"low":1179,"close":1095,"change":542,"percent_change":1180,"volume":628,"transactions":9,"vwap":1095},"2025-09-30",10.39,9.65,1.32,{"date":1182,"open":1183,"high":1184,"low":1013,"close":1122,"change":418,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1122},"2025-09-29",10.04,10.29,-7.75,13900,{"date":1188,"open":1167,"high":1189,"low":1147,"close":1190,"change":1191,"percent_change":804,"volume":1192,"transactions":9,"vwap":1190},"2025-09-26",10.72,10.71,0.84,95600,{"date":1194,"open":1195,"high":1196,"low":1156,"close":1156,"change":717,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1156},"2025-09-25",10.14,10.2,0.71,3400,{"date":1200,"open":1201,"high":1127,"low":1201,"close":1079,"change":373,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1079},"2025-09-24",9.7,-1.01,3000,{"date":1205,"open":1085,"high":1111,"low":1085,"close":1111,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1111},"2025-09-23",0.27,2.8,2100,{"date":1210,"open":1079,"high":1079,"low":1016,"close":1017,"change":1211,"percent_change":1212,"volume":910,"transactions":9,"vwap":1017},"2025-09-22",-0.38,-3.8,{"date":1214,"open":1215,"high":1095,"low":1216,"close":1095,"change":634,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1095},"2025-09-19",9.68,9.52,-0.89,6500,{"date":1220,"open":1221,"high":1221,"low":1137,"close":1137,"change":373,"percent_change":1222,"volume":883,"transactions":9,"vwap":1137},"2025-09-18",10.15,-0.98,{"date":1224,"open":1225,"high":1225,"low":1137,"close":1196,"change":271,"percent_change":209,"volume":1226,"transactions":9,"vwap":1196},"2025-09-17",10.32,2500,{"date":1228,"open":1172,"high":1229,"low":1172,"close":1230,"change":838,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-09-16",10.9,10.19,2.31,2300,{"date":1234,"open":1118,"high":1235,"low":1111,"close":1236,"change":397,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2025-09-15",10.08,9.96,-0.4,7800,{"date":1240,"open":1129,"high":1241,"low":1102,"close":1129,"change":542,"percent_change":1180,"volume":1242,"transactions":9,"vwap":1129},"2025-09-12",10.21,4100,{"date":1244,"open":1245,"high":1129,"low":1246,"close":1156,"change":477,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1156},"2025-09-11",9.1,9.03,-1.5,5000,{"date":1250,"open":1147,"high":1137,"low":1251,"close":1252,"change":381,"percent_change":272,"volume":1253,"transactions":9,"vwap":1252},"2025-09-10",9.75,10.02,4600,{"date":1255,"open":1137,"high":1256,"low":1257,"close":1129,"change":340,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1129},"2025-09-09",10.28,9.46,-1.86,30800,{"date":1261,"open":1262,"high":1262,"low":1128,"close":1230,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1230},"2025-09-08",11,-0.51,-4.77,161400,{"date":1267,"open":1196,"high":1268,"low":1196,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2025-09-05",10.99,10.7,0.47,4.59,10700,{"date":1274,"open":1241,"high":1275,"low":1241,"close":1275,"change":1276,"percent_change":1277,"volume":681,"transactions":9,"vwap":1275},"2025-09-04",10.23,0.03,0.29,{"date":1279,"open":1196,"high":1196,"low":1196,"close":1196,"change":271,"percent_change":209,"volume":822,"transactions":9,"vwap":1196},"2025-09-03",{"date":1281,"open":1262,"high":1262,"low":1230,"close":1230,"change":264,"percent_change":240,"volume":703,"transactions":9,"vwap":1230},"2025-09-02",{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1284},"2025-08-29",10.25,{"date":1286,"open":1284,"high":1284,"low":1284,"close":1284,"change":201,"percent_change":1287,"volume":559,"transactions":9,"vwap":1284},"2025-08-28",-3.94,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1290},"2025-08-27",10.67,{"date":1292,"open":1290,"high":1290,"low":1290,"close":1290,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1290},"2025-08-26",{"date":1294,"open":1290,"high":1290,"low":1290,"close":1290,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1290},"2025-08-25",{"date":1296,"open":1290,"high":1290,"low":1290,"close":1290,"change":256,"percent_change":1297,"volume":1124,"transactions":9,"vwap":1290},"2025-08-22",3.19,{"date":1299,"open":1269,"high":1269,"low":1300,"close":1300,"change":936,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-08-21",10.34,-3.36,4500,{"date":1304,"open":1137,"high":1269,"low":1137,"close":1269,"change":397,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1269},"2025-08-20",-0.37,7700,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":590,"transactions":9,"vwap":1309},"2025-08-19",10.74,0.61,6.02,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":542,"percent_change":1315,"volume":681,"transactions":9,"vwap":1314},"2025-08-18",10.13,1.3,{"date":1317,"open":1318,"high":1319,"low":1129,"close":1129,"change":1305,"percent_change":1320,"volume":760,"transactions":9,"vwap":1129},"2025-08-15",10.33,10.53,-3.57,{"date":1322,"open":1323,"high":1324,"low":1300,"close":1325,"change":685,"percent_change":1326,"volume":883,"transactions":9,"vwap":1325},"2025-08-14",10.46,10.91,10.37,0.39,{"date":1328,"open":1318,"high":1318,"low":1318,"close":1318,"change":1329,"percent_change":1330,"volume":549,"transactions":9,"vwap":1318},"2025-08-13",0.24,2.38,{"date":1332,"open":1151,"high":1333,"low":1151,"close":1333,"change":264,"percent_change":240,"volume":1334,"transactions":9,"vwap":1333},"2025-08-12",10.09,600,{"date":1336,"open":1151,"high":1221,"low":1102,"close":1221,"change":685,"percent_change":125,"volume":1337,"transactions":9,"vwap":1221},"2025-08-11",8100,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1340},"2025-08-08",10.11,{"date":1342,"open":1178,"high":1343,"low":1340,"close":1340,"change":272,"percent_change":1344,"volume":172,"transactions":9,"vwap":1340},"2025-08-07",11.11,2.02,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1172,"change":442,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1172},"2025-08-06",10.4,9.76,-1.29,1700,{"date":1352,"open":1348,"high":1353,"low":1348,"close":1183,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1183},"2025-08-05",10.5,-0.61,-5.73,18100,{"date":1358,"open":1359,"high":174,"low":1360,"close":1361,"change":1152,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-08-04",11.92,10.45,10.65,12.82,115400,{"date":1365,"open":1245,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":1221,"volume":1369,"transactions":9,"vwap":1366},"2025-08-01",9.44,9.05,0.87,5300,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1372},"2025-07-31",8.57,{"date":1374,"open":1375,"high":1372,"low":1375,"close":1372,"change":105,"percent_change":1197,"volume":827,"transactions":9,"vwap":1372},"2025-07-30",8.56,{"date":1377,"open":836,"high":846,"low":804,"close":804,"change":641,"percent_change":1378,"volume":910,"transactions":9,"vwap":804},"2025-07-29",-5.02,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":140,"percent_change":1382,"volume":696,"transactions":9,"vwap":1381},"2025-07-28",8.96,3.7,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1385},"2025-07-25",8.64,{"date":1387,"open":1385,"high":1385,"low":1385,"close":1385,"change":296,"percent_change":296,"volume":314,"transactions":9,"vwap":1385},"2025-07-24",{"date":1389,"open":1390,"high":1385,"low":1390,"close":1385,"change":542,"percent_change":1391,"volume":559,"transactions":9,"vwap":1385},"2025-07-23",8.53,1.53,{"date":1393,"open":804,"high":804,"low":804,"close":804,"change":296,"percent_change":296,"volume":242,"transactions":9,"vwap":804},"2025-07-22",{"date":1395,"open":836,"high":836,"low":804,"close":804,"change":110,"percent_change":1080,"volume":1350,"transactions":9,"vwap":804},"2025-07-21",{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1398},"2025-07-18",8.52,{"date":1400,"open":1398,"high":1398,"low":1398,"close":1398,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1398},"2025-07-17",{"date":1402,"open":804,"high":1398,"low":804,"close":1398,"change":1005,"percent_change":1403,"volume":172,"transactions":9,"vwap":1398},"2025-07-16",-4.8,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":296,"percent_change":296,"volume":65,"transactions":9,"vwap":1406},"2025-07-15",8.95,{"date":1408,"open":1409,"high":1410,"low":1398,"close":1406,"change":1411,"percent_change":1412,"volume":822,"transactions":9,"vwap":1406},"2025-07-14",8.54,8.97,0.44,5.17,{"date":1414,"open":804,"high":804,"low":804,"close":804,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":804},"2025-07-11",{"date":1416,"open":804,"high":804,"low":804,"close":804,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":804},"2025-07-10",{"date":1418,"open":935,"high":935,"low":804,"close":804,"change":240,"percent_change":1419,"volume":1350,"transactions":9,"vwap":804},"2025-07-09",-6.48,{"date":1421,"open":1245,"high":1245,"low":1245,"close":1245,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1245},"2025-07-08",{"date":1423,"open":1424,"high":1245,"low":1424,"close":1245,"change":52,"percent_change":1425,"volume":1334,"transactions":9,"vwap":1245},"2025-07-07",8.55,5.69,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1428},"2025-07-03",8.61,{"date":1430,"open":1428,"high":1428,"low":1428,"close":1428,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1428},"2025-07-02",{"date":1432,"open":1428,"high":1428,"low":1428,"close":1428,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1428},"2025-07-01",{"date":1434,"open":804,"high":914,"low":804,"close":1428,"change":1435,"percent_change":1436,"volume":703,"transactions":9,"vwap":1428},"2025-06-30",0.34,4.11,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1350,"transactions":9,"vwap":1439},"2025-06-27",8.27,-0.5,-5.7,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1435,"percent_change":1445,"volume":681,"transactions":9,"vwap":1444},"2025-06-26",8.77,4.03,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1448},"2025-06-25",8.43,{"date":1450,"open":1451,"high":1448,"low":1451,"close":1448,"change":282,"percent_change":1452,"volume":549,"transactions":9,"vwap":1448},"2025-06-24",8.3,0.6,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1455},"2025-06-23",8.38,{"date":1457,"open":1458,"high":1458,"low":1455,"close":1455,"change":1459,"percent_change":1460,"volume":1334,"transactions":9,"vwap":1455},"2025-06-20",8.48,-0.62,-6.89,{"date":1462,"open":830,"high":830,"low":830,"close":830,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":830},"2025-06-18",{"date":1464,"open":830,"high":830,"low":830,"close":830,"change":296,"percent_change":296,"volume":212,"transactions":9,"vwap":830},"2025-06-17",{"date":1466,"open":830,"high":830,"low":830,"close":830,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":830},"2025-06-16",{"date":1468,"open":830,"high":830,"low":830,"close":830,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":830},"2025-06-13",{"date":1470,"open":830,"high":830,"low":830,"close":830,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":830},"2025-06-12",{"date":1472,"open":1245,"high":1245,"low":830,"close":830,"change":157,"percent_change":1381,"volume":681,"transactions":9,"vwap":830},"2025-06-11",{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1475},"2025-06-10",8.26,{"date":1477,"open":1475,"high":1475,"low":1475,"close":1475,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1475},"2025-06-09",{"date":1479,"open":1475,"high":1475,"low":1475,"close":1475,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1475},"2025-06-06",{"date":1481,"open":1475,"high":1475,"low":1475,"close":1475,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1475},"2025-06-05",{"date":1483,"open":1475,"high":1475,"low":1475,"close":1475,"change":296,"percent_change":296,"volume":45,"transactions":9,"vwap":1475},"2025-06-04",{"date":1485,"open":1475,"high":1475,"low":1475,"close":1475,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1475},"2025-06-03",{"date":1487,"open":1475,"high":1475,"low":1475,"close":1475,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1475},"2025-06-02",{"date":1489,"open":1490,"high":1475,"low":1490,"close":1475,"change":105,"percent_change":37,"volume":703,"transactions":9,"vwap":1475},"2025-05-30",8.22,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1493},"2025-05-29",8.2,{"date":1495,"open":787,"high":934,"low":1496,"close":1493,"change":976,"percent_change":1497,"volume":1226,"transactions":9,"vwap":1493},"2025-05-28",7.9,-15.38,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1500},"2025-05-27",9.69,{"date":1502,"open":1500,"high":1500,"low":1500,"close":1500,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1500},"2025-05-23",{"date":1504,"open":1500,"high":1500,"low":1500,"close":1500,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1500},"2025-05-22",{"date":1506,"open":1500,"high":1500,"low":1500,"close":1500,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1500},"2025-05-21",{"date":1508,"open":1500,"high":1500,"low":1500,"close":1500,"change":256,"percent_change":1509,"volume":696,"transactions":9,"vwap":1500},"2025-05-20",3.53,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":172,"transactions":9,"vwap":1512},"2025-05-19",9.36,1.81,23.97,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":296,"percent_change":296,"volume":1518,"transactions":9,"vwap":1517},"2025-05-16",7.55,77,{"date":1520,"open":1517,"high":1517,"low":1517,"close":1517,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1517},"2025-05-15",{"date":1522,"open":1517,"high":1517,"low":1517,"close":1517,"change":296,"percent_change":296,"volume":45,"transactions":9,"vwap":1517},"2025-05-14",{"date":1524,"open":1517,"high":1517,"low":1517,"close":1517,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1517},"2025-05-13",{"date":1526,"open":1517,"high":1517,"low":1517,"close":1517,"change":296,"percent_change":296,"volume":1262,"transactions":9,"vwap":1517},"2025-05-12",{"date":1528,"open":1517,"high":1517,"low":1517,"close":1517,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1517},"2025-05-09",{"date":1530,"open":1517,"high":1517,"low":1517,"close":1517,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1517},"2025-05-08",{"date":1532,"open":1517,"high":1517,"low":1517,"close":1517,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1517},"2025-05-07",{"date":1534,"open":1517,"high":1517,"low":1517,"close":1517,"change":1211,"percent_change":1535,"volume":549,"transactions":9,"vwap":1517},"2025-05-06",-4.79,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-05-05",7.93,{"date":1540,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-05-02",{"date":1542,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-05-01",{"date":1544,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-30",{"date":1546,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-29",{"date":1548,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":980,"transactions":9,"vwap":1538},"2025-04-28",{"date":1550,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-25",{"date":1552,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-24",{"date":1554,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-23",{"date":1556,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-22",{"date":1558,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-21",{"date":1560,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-17",{"date":1562,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-16",{"date":1564,"open":1538,"high":1538,"low":1538,"close":1538,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1538},"2025-04-15",{"date":1566,"open":1538,"high":1538,"low":1538,"close":1538,"change":1567,"percent_change":1568,"volume":559,"transactions":9,"vwap":1538},"2025-04-14",0.18,2.32,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1571},"2025-04-11",7.75,{"date":1573,"open":1571,"high":1571,"low":1571,"close":1571,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1571},"2025-04-10",{"date":1575,"open":1571,"high":1571,"low":1571,"close":1571,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1571},"2025-04-09",{"date":1577,"open":1578,"high":1578,"low":1571,"close":1571,"change":563,"percent_change":583,"volume":779,"transactions":9,"vwap":1571},"2025-04-08",8.39,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":296,"percent_change":296,"volume":296,"transactions":9,"vwap":1581},"2025-04-07",7.8,{"date":1583,"open":751,"high":1496,"low":611,"close":1581,"change":1168,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1581},"2025-04-04",4,8400,{"date":1587,"open":726,"high":665,"low":726,"close":665,"change":1588,"percent_change":1589,"volume":614,"transactions":9,"vwap":665},"2025-04-03",-0.6,-7.41,{"date":178,"open":1591,"high":1409,"low":1592,"close":1592,"change":588,"percent_change":1593,"volume":737,"transactions":9,"vwap":1592},8.32,8.1,-2.64]