[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTN.A":3,"homepage-market-summary":30,"stock-historical-GTN.A":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTN.A","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},"Gray Media, Inc. Class A","NYSE",null,"TELEVISION BROADCASTING STATIONS","Gray Media Inc is a multimedia company. The company owns and operates local television stations and digital assets. It also owns Gray Digital Media, a full-service digital agency offering national and local clients digital marketing strategies with digital products and services. Its additional media properties include video production companies Raycom Sports, Tupelo Media Group, and PowerNation Studios, and studio production facilities Assembly Atlanta and Third Rail Studios. The company's segments include Broadcasting and Production Companies. The majority of revenue is derived from broadcast and digital advertising and from retransmission consent fees.","9,582","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.2,5.75,5.79,4.71,5.255,-0.055,-1.05,3228,196,5.2031,15.33,6118.448499538462,4.6,8385,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4911,1792355.948892,-34.09,"2025-03-28",[181,182,192,199,209,217,228,236,243,253,261,270,278,287,296,304,312,320,329,338,346,356,363,370,378,385,395,404,411,419,426,433,441,448,456,464,472,479,489,492,495,499,505,509,515,518,520,522,527,531,537,543,551,558,566,573,578,583,588,593,596,602,608,614,620,625,631,635,640,644,650,657,664,669,673,678,685,693,700,708,712,715,718,721,725,731,735,743,752,760,765,769,773,779,785,788,793,799,805,810,813,815,818,821,823,826,828,831,838,844,852,856,864,872,879,886,894,901,905,911,919,926,932,939,942,946,952,960,964,972,975,981,988,992,998,1006,1013,1018,1022,1028,1032,1039,1043,1047,1053,1060,1067,1072,1078,1086,1092,1098,1101,1103,1108,1111,1113,1118,1123,1129,1132,1137,1141,1147,1151,1157,1165,1170,1173,1179,1187,1193,1197,1202,1208,1214,1219,1226,1231,1236,1241,1247,1252,1257,1262,1266,1272,1279,1287,1293,1297,1300,1306,1309,1312,1318,1322,1325,1327,1330,1333,1338,1342,1346,1348,1351,1354,1359,1363,1367,1370,1372,1375,1378,1380,1383,1386,1392,1399,1401,1403,1408,1412,1416,1419,1424,1427,1431,1435,1437,1440,1445,1450,1456,1462,1466,1470,1473,1477,1481,1486,1489,1492,1495,1499,1502,1505,1508,1511,1514,1516,1518,1520,1522,1524,1526,1529,1533,1538,1541,1543,1546,1549,1552,1557,1559,1566,1571,1575,1581,1586,1588,1590,1593,1596,1598,1602,1605,1607,1609,1613,1615,1619,1622,1626,1629,1632,1637,1641,1647,1651,1654,1657,1661,1665,1667,1670,1674,1678,1684,1687,1691,1697,1703,1705,1708,1710,1716,1721,1725,1729,1733,1736,1741,1748,1752,1756,1758,1760,1762,1766,1770,1776,1778,1782,1788,1792,1795,1799,1802,1805,1808,1811,1815,1819,1823,1825,1833,1835,1840,1846,1849,1855,1858,1863,1868,1871,1875,1878,1882,1886,1889,1893,1896,1899,1902,1906,1910,1913,1916,1921,1926,1928,1931,1935],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5.39,5.501,5.12,0.545,11.57,5448.101209,217,5.3138,{"date":193,"open":19,"high":19,"low":19,"close":19,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",-0.25,-5.04,1375.4599,139,5.0064,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",5.21,4.86,4.96,-0.38,-7.12,1472.35248,107,5.0224,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",5.34,-0.1091,-2,259.051486,47,5.2438,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",5.17,5.56,4.865,5.4491,0.6091,12.58,4982.463465,156,5.2834,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",4.84,-0.36,-6.92,396.7956,57,4.8426,{"date":237,"open":16,"high":16,"low":16,"close":16,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",-0.04,-0.76,363.003292,65,5.0381,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",5.11,5.2439,5.24,0.14,2.75,1488.450292,86,5.2003,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",5.1,-0.74,-12.67,28424.3301,33,5.1043,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-14",5.31,5.84,0.03,0.52,3215.731988,103,5.7283,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-11",5.81,-0.16,-2.68,237.44892,52,5.6766,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-03",6.15,5.97,0.08,1.36,908.110624,68,5.8299,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":112,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-02",5.92,5.5,5.89,-0.17,1067.911915,152,6.0097,{"date":297,"open":290,"high":298,"low":290,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-01",5.9,0.09,1.55,2617.851741,225,5.6971,{"date":305,"open":306,"high":306,"low":272,"close":272,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-31",6.41,-0.23,-3.81,1178.659622,67,6.1312,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":251,"vwap":319},"2026-08-28",6.32,6.04,-0.61,-9.17,1922.328937,6.1072,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":231,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-27",6.77,6.21,6.65,-5.14,5605.715805,285,6.4158,{"date":330,"open":17,"high":331,"low":17,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-26",8.13,7.01,1.22,21.07,28984.861582,1046,7.2984,{"date":339,"open":340,"high":340,"low":18,"close":18,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-25",6.27,-0.35,-5.7,1144.7956,73,5.9403,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-24",6.87,6.89,6.14,0.5,8.87,4759.40667,202,6.499,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":107,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-20",5.64,1.08,1050.778152,71,5.6431,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":194,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",5.58,-4.29,261.393885,18,5.5942,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-17",5.83,-0.11,-1.85,481.346059,55,5.9638,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":248,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-12",5.94,2.41,188.953323,23,5.9993,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-10",6,6.11,5.8,-0.08,-1.36,4449.847157,119,5.942,{"date":396,"open":280,"high":397,"low":290,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-07",6.68,5.88,-0.73,-11.04,9276.208056,176,6.1378,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-05",6.61,0,551.204568,50,6.666,{"date":412,"open":413,"high":413,"low":406,"close":406,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-04",6.75,-0.19,-2.79,828.946429,128,6.7166,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":407,"percent_change":407,"volume":424,"transactions":393,"vwap":425},"2026-08-03",6.6,7.0931,6.8,3175.422247,6.8609,{"date":427,"open":428,"high":429,"low":428,"close":423,"change":407,"percent_change":407,"volume":430,"transactions":431,"vwap":432},"2026-07-30",6.52,7.06,1848.7956,70,6.8194,{"date":434,"open":435,"high":435,"low":423,"close":423,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-29",6.81,0.28,4.29,751.625366,63,6.7728,{"date":442,"open":428,"high":428,"low":428,"close":428,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-28",-0.18,-2.69,778.055089,114,6.7765,{"date":449,"open":428,"high":450,"low":428,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-27",6.7,-0.2,-2.9,865.315249,74,6.7455,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-24",6.9,0.23,3.45,424.04343,64,6.7516,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":399,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-22",7.21,6.67,-9.86,1997.7956,130,6.9668,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":22,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-21",7.4,-12.43,959.974987,75,7.7278,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":102,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-20",8.15,8.62,8.09,8.45,13.58,3695.412467,96,8.2235,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":491},"2026-07-17",7.44,{"date":493,"open":491,"high":491,"low":491,"close":491,"change":407,"percent_change":407,"volume":494,"transactions":9,"vwap":491},"2026-07-16",12,{"date":496,"open":491,"high":491,"low":491,"close":491,"change":238,"percent_change":497,"volume":498,"transactions":9,"vwap":491},"2026-07-15",-0.53,400,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-14",7.48,-0.1,-1.32,900,{"date":506,"open":332,"high":507,"low":332,"close":507,"change":508,"percent_change":406,"volume":504,"transactions":9,"vwap":507},"2026-07-13",7.58,0.47,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-07-10",7.11,-0.39,-5.2,600,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":517},"2026-07-09",7.5,{"date":519,"open":517,"high":517,"low":517,"close":517,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":517},"2026-07-08",{"date":521,"open":517,"high":517,"low":517,"close":517,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":517},"2026-07-07",{"date":523,"open":517,"high":517,"low":517,"close":517,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":517},"2026-07-06",0.42,5.93,500,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":407,"percent_change":407,"volume":530,"transactions":9,"vwap":529},"2026-07-02",7.08,168,{"date":532,"open":533,"high":534,"low":529,"close":529,"change":282,"percent_change":535,"volume":536,"transactions":9,"vwap":529},"2026-07-01",7.2,7.54,1.14,7400,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-06-30",7,0.04,0.57,1100,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-06-29",7.68,8,6.96,0.05,0.72,6000,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-06-26",7.52,6.91,-0.89,-11.41,1200,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-06-25",7.05,8.39,7.8,0.8,11.43,5000,{"date":567,"open":568,"high":569,"low":539,"close":539,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":539},"2026-06-24",7.41,9.29,-1.2,-14.63,13400,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":498,"transactions":9,"vwap":575},"2026-06-23",8.2,0.62,8.18,{"date":579,"open":507,"high":507,"low":507,"close":507,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":507},"2026-06-22",0.68,9.86,800,{"date":584,"open":562,"high":562,"low":458,"close":458,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":458},"2026-06-18",-1.27,-15.54,4500,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":248,"percent_change":592,"volume":174,"transactions":9,"vwap":591},"2026-06-17",8.4,8.17,1.74,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":595},"2026-06-16",8.03,{"date":597,"open":598,"high":598,"low":595,"close":595,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":595},"2026-06-15",8.07,-0.37,-4.4,700,{"date":603,"open":604,"high":590,"low":604,"close":590,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":590},"2026-06-12",7.94,0.01,0.12,2600,{"date":609,"open":610,"high":611,"low":610,"close":561,"change":53,"percent_change":612,"volume":613,"transactions":9,"vwap":561},"2026-06-11",7.59,8.69,6.2,4400,{"date":615,"open":546,"high":546,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-10",7.9,-0.59,-6.95,1300,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":147,"percent_change":624,"volume":601,"transactions":9,"vwap":623},"2026-06-09",7.92,8.49,4.69,{"date":626,"open":546,"high":627,"low":546,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-08",8.11,0.2,2.53,2000,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":581,"volume":498,"transactions":9,"vwap":633},"2026-06-05",7.91,0.71,{"date":636,"open":590,"high":590,"low":533,"close":533,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":533},"2026-06-04",-0.82,-10.22,3000,{"date":641,"open":484,"high":484,"low":642,"close":642,"change":341,"percent_change":643,"volume":542,"transactions":9,"vwap":642},"2026-06-03",8.02,-4.18,{"date":645,"open":646,"high":646,"low":575,"close":647,"change":648,"percent_change":649,"volume":174,"transactions":9,"vwap":647},"2026-06-02",8.88,8.37,-0.13,-1.53,{"date":651,"open":507,"high":652,"low":507,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-01",9.3,8.5,1.64,23.91,10600,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-05-29",7.42,6.86,-0.83,-10.79,1800,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":526,"transactions":9,"vwap":666},"2026-05-28",7.69,-0.21,-2.66,{"date":670,"open":622,"high":622,"low":616,"close":616,"change":341,"percent_change":671,"volume":672,"transactions":9,"vwap":616},"2026-05-27",-4.24,3200,{"date":674,"open":482,"high":675,"low":517,"close":676,"change":373,"percent_change":503,"volume":677,"transactions":9,"vwap":676},"2026-05-26",8.75,8.25,16800,{"date":679,"open":680,"high":681,"low":562,"close":682,"change":414,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-05-22",8.7,9.02,8.36,-2.22,10100,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-05-21",9.5,9.85,8.55,-0.94,-9.91,16400,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":333,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-05-20",7.71,10.25,9.49,14.75,23300,{"date":701,"open":702,"high":703,"low":517,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-05-19",10.12,10.15,8.27,-2.26,-21.46,57200,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":265,"percent_change":711,"volume":514,"transactions":9,"vwap":710},"2026-05-18",10.53,0.29,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":407,"percent_change":407,"volume":582,"transactions":9,"vwap":714},"2026-05-15",10.5,{"date":716,"open":717,"high":717,"low":714,"close":714,"change":112,"percent_change":502,"volume":582,"transactions":9,"vwap":714},"2026-05-14",10.81,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":407,"percent_change":407,"volume":285,"transactions":9,"vwap":720},"2026-05-13",10.51,{"date":722,"open":720,"high":720,"low":720,"close":720,"change":723,"percent_change":724,"volume":174,"transactions":9,"vwap":720},"2026-05-12",-1.02,-8.85,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":265,"percent_change":730,"volume":601,"transactions":9,"vwap":729},"2026-05-11",11.35,11.56,11.53,0.26,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":628,"percent_change":734,"volume":526,"transactions":9,"vwap":733},"2026-05-08",11.5,1.77,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-05-07",10.55,12.15,11.3,0.1,0.89,5800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-06",12.06,12.1,11.15,11.2,-0.7,-5.88,6100,{"date":753,"open":754,"high":755,"low":747,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-05-05",11.19,12.24,11.9,1.38,13.12,3600,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":443,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-05-04",10.52,-1.68,2800,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":407,"percent_change":407,"volume":768,"transactions":9,"vwap":767},"2026-05-01",10.7,2,{"date":770,"open":771,"high":767,"low":771,"close":767,"change":512,"percent_change":772,"volume":582,"transactions":9,"vwap":767},"2026-04-30",10.6,-3.52,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-04-29",11.09,-0.3,-2.63,100,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":601,"transactions":9,"vwap":782},"2026-04-28",10.56,11.39,1.07,10.37,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":787},"2026-04-27",10.32,{"date":789,"open":790,"high":790,"low":787,"close":787,"change":791,"percent_change":792,"volume":601,"transactions":9,"vwap":787},"2026-04-24",10.54,-0.69,-6.27,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":174,"transactions":9,"vwap":796},"2026-04-23",11.45,11.01,-0.05,-0.45,{"date":800,"open":796,"high":801,"low":796,"close":802,"change":803,"percent_change":804,"volume":630,"transactions":9,"vwap":802},"2026-04-22",11.87,11.06,-0.42,-3.66,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":557,"transactions":9,"vwap":807},"2026-04-21",11.48,-0.06,-0.52,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":812},"2026-04-20",11.54,{"date":814,"open":812,"high":812,"low":812,"close":812,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":812},"2026-04-17",{"date":816,"open":796,"high":812,"low":796,"close":812,"change":127,"percent_change":817,"volume":514,"transactions":9,"vwap":812},"2026-04-16",3.59,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":820},"2026-04-15",11.14,{"date":822,"open":820,"high":820,"low":820,"close":820,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":820},"2026-04-14",{"date":824,"open":820,"high":820,"low":820,"close":820,"change":407,"percent_change":407,"volume":825,"transactions":9,"vwap":820},"2026-04-13",31,{"date":827,"open":820,"high":820,"low":820,"close":820,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":820},"2026-04-10",{"date":829,"open":820,"high":820,"low":820,"close":820,"change":122,"percent_change":830,"volume":526,"transactions":9,"vwap":820},"2026-04-09",2.3,{"date":832,"open":720,"high":833,"low":720,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-04-08",11.7,10.89,0.19,1.78,6200,{"date":839,"open":771,"high":840,"low":714,"close":767,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":767},"2026-04-07",11.96,0.31,2.98,5400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":684,"transactions":9,"vwap":849},"2026-04-06",11.03,11.26,10.2,10.39,-1.11,-9.65,{"date":853,"open":733,"high":733,"low":733,"close":733,"change":854,"percent_change":855,"volume":582,"transactions":9,"vwap":733},"2026-04-02",-0.4,-3.36,{"date":857,"open":858,"high":859,"low":860,"close":756,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":756},"2026-04-01",11.94,11.97,11.89,-0.51,-4.11,2200,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-03-31",12.62,12.7,12.41,-0.22,-1.74,1900,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":606,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-03-30",12.65,13.1,12.63,0.96,1400,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":667,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-03-27",13.74,15.11,12.51,-1.65,7700,{"date":887,"open":888,"high":889,"low":868,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-26",12.96,15.1,12.72,-1.09,-7.89,19100,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":536,"transactions":9,"vwap":898},"2026-03-25",12.47,14.17,13.81,1.29,10.3,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":407,"percent_change":407,"volume":904,"transactions":9,"vwap":903},"2026-03-24",12.52,10,{"date":906,"open":756,"high":907,"low":908,"close":903,"change":803,"percent_change":909,"volume":910,"transactions":9,"vwap":903},"2026-03-23",12.67,11.34,-3.25,3300,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-03-20",10.72,13.51,12.94,2.54,24.42,18000,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":667,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-03-19",10.28,10.9,10.4,-1.98,7600,{"date":927,"open":784,"high":928,"low":787,"close":929,"change":443,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-03-18",11,10.61,-1.67,14500,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":910,"transactions":9,"vwap":936},"2026-03-17",10.46,11.08,10.79,0.07,0.65,{"date":940,"open":913,"high":913,"low":913,"close":913,"change":292,"percent_change":941,"volume":514,"transactions":9,"vwap":913},"2026-03-16",-1.56,{"date":943,"open":944,"high":928,"low":944,"close":834,"change":299,"percent_change":945,"volume":672,"transactions":9,"vwap":834},"2026-03-13",10.71,0.83,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":599,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-03-12",10.43,10.8,-3.31,3500,{"date":953,"open":954,"high":955,"low":949,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-11",11.11,11.38,11.17,-0.03,-0.27,2500,{"date":961,"open":733,"high":733,"low":748,"close":748,"change":962,"percent_change":963,"volume":910,"transactions":9,"vwap":748},"2026-03-10",-0.32,-2.78,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-09",10.44,11.8,11.52,0.77,7.16,8600,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":407,"percent_change":407,"volume":259,"transactions":9,"vwap":974},"2026-03-06",10.75,{"date":976,"open":977,"high":974,"low":977,"close":974,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":974},"2026-03-05",10.14,0.33,3.17,1700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":957,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-04",10.08,10.91,10.42,-0.29,11100,{"date":989,"open":990,"high":991,"low":900,"close":991,"change":540,"percent_change":147,"volume":550,"transactions":9,"vwap":991},"2026-03-03",10.31,10.45,{"date":993,"open":994,"high":936,"low":995,"close":996,"change":962,"percent_change":997,"volume":951,"transactions":9,"vwap":996},"2026-03-02",10.47,10.16,10.41,-2.98,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-02-27",11.92,9.34,10.73,-1.87,-14.84,19300,{"date":1007,"open":494,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1008},"2026-02-26",12.6,11.65,1.05,9.09,12600,{"date":1014,"open":928,"high":746,"low":928,"close":1015,"change":841,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-02-25",11.55,2.76,6300,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":540,"percent_change":1021,"volume":550,"transactions":9,"vwap":1020},"2026-02-24",11.24,0.36,{"date":1023,"open":1009,"high":1024,"low":748,"close":748,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":748},"2026-02-23",12.2,-0.95,-7.82,14800,{"date":1029,"open":714,"high":738,"low":1030,"close":738,"change":808,"percent_change":1031,"volume":536,"transactions":9,"vwap":738},"2026-02-20",10.36,-0.49,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-02-19",11.6,12.21,0.11,0.91,30600,{"date":1040,"open":868,"high":868,"low":746,"close":746,"change":451,"percent_change":1041,"volume":1042,"transactions":9,"vwap":746},"2026-02-18",-1.63,40500,{"date":1044,"open":733,"high":1045,"low":733,"close":1046,"change":238,"percent_change":962,"volume":951,"transactions":9,"vwap":1046},"2026-02-17",12.33,12.3,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":619,"transactions":9,"vwap":1050},"2026-02-13",12.64,12.34,0.18,1.48,{"date":1054,"open":922,"high":1055,"low":714,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-02-12",12.99,12.16,1.2,10.95,8300,{"date":1061,"open":1062,"high":1063,"low":922,"close":1064,"change":617,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-11",11.23,11.49,10.96,-5.11,4900,{"date":1068,"open":738,"high":755,"low":948,"close":1015,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1015},"2026-02-10",-0.34,-2.86,13900,{"date":1073,"open":1074,"high":26,"low":846,"close":860,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":860},"2026-02-09",15.3,-2.13,-15.19,304100,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-02-06",13,14.93,14.02,1.24,9.7,231800,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":526,"transactions":9,"vwap":1089},"2026-02-05",11.79,12.78,0.54,4.41,{"date":1093,"open":1094,"high":1095,"low":1096,"close":755,"change":1097,"percent_change":195,"volume":619,"transactions":9,"vwap":755},"2026-02-04",12.43,13.46,12.11,-0.65,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1100},"2026-02-03",12.89,{"date":1102,"open":1100,"high":1100,"low":1100,"close":1100,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1100},"2026-02-02",{"date":1104,"open":1105,"high":1106,"low":1100,"close":1100,"change":1107,"percent_change":74,"volume":925,"transactions":9,"vwap":1100},"2026-01-30",13.99,14,-0.91,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1110},"2026-01-29",13.8,{"date":1112,"open":1110,"high":1110,"low":1110,"close":1110,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1110},"2026-01-28",{"date":1114,"open":1110,"high":1110,"low":1110,"close":1110,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1110},"2026-01-27",0.3,2.22,200,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":526,"transactions":9,"vwap":1120},"2026-01-26",13.5,-0.5,-3.57,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1106,"change":1127,"percent_change":787,"volume":1128,"transactions":9,"vwap":1106},"2026-01-23",13.77,14.41,1.31,4300,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1131},"2026-01-22",12.69,{"date":1133,"open":1134,"high":1134,"low":1131,"close":1131,"change":1135,"percent_change":1136,"volume":504,"transactions":9,"vwap":1131},"2026-01-21",12.73,0.02,0.16,{"date":1138,"open":1139,"high":1139,"low":907,"close":907,"change":637,"percent_change":1140,"volume":542,"transactions":9,"vwap":907},"2026-01-20",13.75,-6.08,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":204,"percent_change":1146,"volume":607,"transactions":9,"vwap":1145},"2026-01-16",14.6,15.13,13.49,-2.74,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1036,"percent_change":563,"volume":582,"transactions":9,"vwap":1150},"2026-01-15",14.14,13.87,{"date":1152,"open":1153,"high":1110,"low":1154,"close":1155,"change":273,"percent_change":1156,"volume":980,"transactions":9,"vwap":1155},"2026-01-14",13.7,13.61,13.76,-1.15,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":742,"transactions":9,"vwap":1162},"2026-01-13",14.25,14.85,13.2,13.92,-0.14,-1,{"date":1166,"open":1167,"high":1168,"low":875,"close":1168,"change":1169,"percent_change":590,"volume":871,"transactions":9,"vwap":1168},"2026-01-12",13.3,14.06,1.09,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1172},"2026-01-09",12.97,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1172,"change":508,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1172},"2026-01-08",12.13,13.16,3.76,2900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-01-07",12.86,12.9,12.5,-0.71,-5.37,8700,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-01-06",13.21,0.58,4.59,300,{"date":1194,"open":858,"high":876,"low":858,"close":876,"change":1195,"percent_change":1196,"volume":526,"transactions":9,"vwap":876},"2026-01-05",0.43,3.52,{"date":1198,"open":1199,"high":1080,"low":1015,"close":1024,"change":628,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1024},"2026-01-02",11.62,1.67,3900,{"date":1203,"open":1204,"high":1205,"low":1204,"close":494,"change":53,"percent_change":1206,"volume":1207,"transactions":9,"vwap":494},"2025-12-31",11.16,12.45,4.26,13700,{"date":1209,"open":928,"high":1210,"low":928,"close":1211,"change":1212,"percent_change":1213,"volume":656,"transactions":9,"vwap":1211},"2025-12-30",12.25,11.51,1.41,13.96,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":711,"percent_change":1218,"volume":582,"transactions":9,"vwap":1217},"2025-12-29",9.53,10.1,2.96,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":498,"transactions":9,"vwap":1223},"2025-12-26",9.92,9.8,9.81,-0.46,-4.48,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":498,"transactions":9,"vwap":1228},"2025-12-24",10.27,-0.15,-1.44,{"date":1232,"open":928,"high":796,"low":1233,"close":985,"change":1234,"percent_change":1235,"volume":630,"transactions":9,"vwap":985},"2025-12-23",10.01,0.39,3.89,{"date":1237,"open":923,"high":923,"low":904,"close":1238,"change":1239,"percent_change":1240,"volume":607,"transactions":9,"vwap":1238},"2025-12-22",10.03,-0.87,-7.98,{"date":1242,"open":1243,"high":922,"low":1243,"close":922,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":922},"2025-12-19",8.05,2.57,30.85,30300,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":957,"percent_change":231,"volume":1251,"transactions":9,"vwap":1250},"2025-12-18",7.67,8.33,8200,{"date":1253,"open":1254,"high":590,"low":1254,"close":682,"change":1255,"percent_change":1256,"volume":565,"transactions":9,"vwap":682},"2025-12-17",8.06,-0.44,-5,{"date":1258,"open":352,"high":352,"low":1259,"close":1260,"change":122,"percent_change":1261,"volume":630,"transactions":9,"vwap":1260},"2025-12-16",7.89,8.8,2.92,{"date":1263,"open":1264,"high":1265,"low":622,"close":689,"change":563,"percent_change":787,"volume":1017,"transactions":9,"vwap":689},"2025-12-15",8.95,8.99,{"date":1267,"open":1268,"high":590,"low":695,"close":1269,"change":809,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2025-12-12",8.01,7.75,-6.29,4800,{"date":1273,"open":1274,"high":1275,"low":627,"close":704,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":704},"2025-12-11",8.53,8.64,-0.63,-7.08,4000,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2025-12-10",9.45,8.38,8.9,-0.07,-0.78,5500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":863,"transactions":9,"vwap":1290},"2025-12-09",7.77,8.97,1.45,19.28,{"date":1294,"open":553,"high":553,"low":553,"close":553,"change":1295,"percent_change":1296,"volume":542,"transactions":9,"vwap":553},"2025-12-08",-1.28,-14.55,{"date":1298,"open":1260,"high":1260,"low":1260,"close":1260,"change":599,"percent_change":1299,"volume":526,"transactions":9,"vwap":1260},"2025-12-05",-4.03,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":498,"transactions":9,"vwap":1303},"2025-12-04",9.18,9.17,0.56,6.5,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1308},"2025-12-03",8.61,{"date":1310,"open":1308,"high":1308,"low":1308,"close":1308,"change":512,"percent_change":1311,"volume":601,"transactions":9,"vwap":1308},"2025-12-02",-4.33,{"date":1313,"open":1289,"high":904,"low":1289,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-12-01",9,0.98,12.22,7900,{"date":1319,"open":642,"high":642,"low":642,"close":642,"change":1320,"percent_change":1321,"volume":778,"transactions":9,"vwap":642},"2025-11-28",0.13,1.65,{"date":1323,"open":1243,"high":1243,"low":1259,"close":1259,"change":1324,"percent_change":194,"volume":582,"transactions":9,"vwap":1259},"2025-11-26",-0.02,{"date":1326,"open":633,"high":633,"low":633,"close":633,"change":605,"percent_change":1320,"volume":526,"transactions":9,"vwap":633},"2025-11-25",{"date":1328,"open":616,"high":616,"low":616,"close":616,"change":451,"percent_change":1329,"volume":1117,"transactions":9,"vwap":616},"2025-11-24",-2.47,{"date":1331,"open":591,"high":591,"low":1332,"close":1332,"change":808,"percent_change":256,"volume":498,"transactions":9,"vwap":1332},"2025-11-21",8.1,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":407,"percent_change":407,"volume":542,"transactions":9,"vwap":1337},"2025-11-20",7.83,8.29,8.16,{"date":1339,"open":1337,"high":1337,"low":1337,"close":1337,"change":1340,"percent_change":1341,"volume":1117,"transactions":9,"vwap":1337},"2025-11-19",-0.33,-3.89,{"date":1343,"open":1344,"high":1344,"low":623,"close":623,"change":667,"percent_change":1345,"volume":630,"transactions":9,"vwap":623},"2025-11-18",8.51,-2.41,{"date":1347,"open":680,"high":680,"low":680,"close":680,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":680},"2025-11-17",{"date":1349,"open":680,"high":680,"low":680,"close":680,"change":407,"percent_change":407,"volume":1350,"transactions":9,"vwap":680},"2025-11-14",3,{"date":1352,"open":680,"high":680,"low":680,"close":680,"change":1340,"percent_change":1353,"volume":1117,"transactions":9,"vwap":680},"2025-11-13",-3.65,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1192,"transactions":9,"vwap":1356},"2025-11-12",9.03,-0.47,-4.95,{"date":1360,"open":1361,"high":687,"low":1361,"close":687,"change":1362,"percent_change":1335,"volume":504,"transactions":9,"vwap":687},"2025-11-11",8.59,0.69,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":407,"percent_change":407,"volume":1366,"transactions":9,"vwap":1365},"2025-11-10",8.81,93,{"date":1368,"open":1344,"high":1365,"low":1344,"close":1365,"change":414,"percent_change":1369,"volume":557,"transactions":9,"vwap":1365},"2025-11-07",-2.11,{"date":1371,"open":1314,"high":1314,"low":1314,"close":1314,"change":407,"percent_change":407,"volume":446,"transactions":9,"vwap":1314},"2025-11-06",{"date":1373,"open":1314,"high":1314,"low":1314,"close":1314,"change":958,"percent_change":1374,"volume":557,"transactions":9,"vwap":1314},"2025-11-05",-2.91,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1377},"2025-11-04",9.27,{"date":1379,"open":1377,"high":1377,"low":1377,"close":1377,"change":407,"percent_change":407,"volume":494,"transactions":9,"vwap":1377},"2025-11-03",{"date":1381,"open":1382,"high":1377,"low":1382,"close":1377,"change":938,"percent_change":534,"volume":557,"transactions":9,"vwap":1377},"2025-10-31",8.67,{"date":1384,"open":482,"high":482,"low":482,"close":482,"change":414,"percent_change":1385,"volume":1117,"transactions":9,"vwap":482},"2025-10-30",-2.16,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1365,"change":861,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1365},"2025-10-29",8.32,9.2,-5.47,1500,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":514,"transactions":9,"vwap":1396},"2025-10-28",9.65,9.31,9.32,-0.68,-6.8,{"date":1400,"open":904,"high":904,"low":904,"close":904,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":904},"2025-10-27",{"date":1402,"open":922,"high":922,"low":904,"close":904,"change":265,"percent_change":1115,"volume":663,"transactions":9,"vwap":904},"2025-10-24",{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1192,"transactions":9,"vwap":1405},"2025-10-23",9.97,0.24,2.47,{"date":1409,"open":652,"high":1410,"low":652,"close":1410,"change":1411,"percent_change":836,"volume":1391,"transactions":9,"vwap":1410},"2025-10-22",9.73,0.17,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":407,"percent_change":407,"volume":1415,"transactions":9,"vwap":1414},"2025-10-21",9.56,5,{"date":1417,"open":1418,"high":1414,"low":1418,"close":1414,"change":273,"percent_change":884,"volume":619,"transactions":9,"vwap":1414},"2025-10-20",9.51,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":648,"percent_change":503,"volume":863,"transactions":9,"vwap":1422},"2025-10-17",9.61,9.72,9.55,{"date":1425,"open":688,"high":688,"low":688,"close":688,"change":341,"percent_change":1426,"volume":871,"transactions":9,"vwap":688},"2025-10-16",-3.43,{"date":1428,"open":771,"high":1015,"low":848,"close":848,"change":1429,"percent_change":1430,"volume":925,"transactions":9,"vwap":848},"2025-10-15",0.21,2.1,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1229,"percent_change":1434,"volume":526,"transactions":9,"vwap":1433},"2025-10-14",9.99,-1.48,{"date":1436,"open":984,"high":984,"low":977,"close":977,"change":986,"percent_change":963,"volume":1391,"transactions":9,"vwap":977},"2025-10-13",{"date":1438,"open":1030,"high":948,"low":1421,"close":948,"change":273,"percent_change":1439,"volume":619,"transactions":9,"vwap":948},"2025-10-10",-1.51,{"date":1441,"open":739,"high":1009,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":980,"transactions":9,"vwap":1442},"2025-10-09",10.59,-0.81,-7.11,{"date":1446,"open":1447,"high":967,"low":984,"close":1448,"change":835,"percent_change":1449,"volume":557,"transactions":9,"vwap":1448},"2025-10-08",10.94,11.4,1.69,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":791,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-10-07",12.75,11.21,-5.8,7000,{"date":1457,"open":944,"high":1458,"low":900,"close":756,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":756},"2025-10-06",12.95,1.83,18.17,13500,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":407,"percent_change":407,"volume":1465,"transactions":9,"vwap":1464},"2025-10-03",10.07,20,{"date":1467,"open":1464,"high":1464,"low":1464,"close":1464,"change":1468,"percent_change":1469,"volume":778,"transactions":9,"vwap":1464},"2025-10-02",0.37,3.81,{"date":1471,"open":1472,"high":1472,"low":1084,"close":1084,"change":407,"percent_change":407,"volume":526,"transactions":9,"vwap":1084},"2025-10-01",10.17,{"date":1474,"open":1475,"high":1475,"low":1084,"close":1084,"change":451,"percent_change":1476,"volume":514,"transactions":9,"vwap":1084},"2025-09-30",10.18,-2.02,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":351,"percent_change":1480,"volume":582,"transactions":9,"vwap":1479},"2025-09-29",9.9,5.32,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1255,"percent_change":1485,"volume":630,"transactions":9,"vwap":1484},"2025-09-26",9.63,9.4,-4.47,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1135,"percent_change":628,"volume":1117,"transactions":9,"vwap":1488},"2025-09-25",9.84,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1491},"2025-09-24",9.82,{"date":1493,"open":1491,"high":1491,"low":1491,"close":1491,"change":443,"percent_change":1494,"volume":526,"transactions":9,"vwap":1491},"2025-09-23",-1.8,{"date":1496,"open":1497,"high":1497,"low":904,"close":904,"change":390,"percent_change":1498,"volume":878,"transactions":9,"vwap":904},"2025-09-22",10.88,-0.79,{"date":1500,"open":983,"high":983,"low":983,"close":983,"change":637,"percent_change":1501,"volume":601,"transactions":9,"vwap":983},"2025-09-19",-7.52,{"date":1503,"open":922,"high":922,"low":922,"close":922,"change":152,"percent_change":1504,"volume":526,"transactions":9,"vwap":922},"2025-09-18",3.32,{"date":1506,"open":737,"high":737,"low":737,"close":737,"change":407,"percent_change":407,"volume":1507,"transactions":9,"vwap":737},"2025-09-17",120,{"date":1509,"open":737,"high":737,"low":737,"close":737,"change":938,"percent_change":1510,"volume":514,"transactions":9,"vwap":737},"2025-09-16",6.57,{"date":1512,"open":1479,"high":1479,"low":1479,"close":1479,"change":407,"percent_change":407,"volume":1513,"transactions":9,"vwap":1479},"2025-09-15",22,{"date":1515,"open":1479,"high":1479,"low":1479,"close":1479,"change":502,"percent_change":1164,"volume":582,"transactions":9,"vwap":1479},"2025-09-12",{"date":1517,"open":904,"high":904,"low":904,"close":904,"change":407,"percent_change":407,"volume":526,"transactions":9,"vwap":904},"2025-09-11",{"date":1519,"open":904,"high":904,"low":904,"close":904,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":904},"2025-09-10",{"date":1521,"open":904,"high":904,"low":904,"close":904,"change":407,"percent_change":407,"volume":1117,"transactions":9,"vwap":904},"2025-09-09",{"date":1523,"open":904,"high":904,"low":904,"close":904,"change":776,"percent_change":1374,"volume":542,"transactions":9,"vwap":904},"2025-09-08",{"date":1525,"open":900,"high":900,"low":900,"close":900,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":900},"2025-09-05",{"date":1527,"open":991,"high":991,"low":900,"close":900,"change":1468,"percent_change":1528,"volume":1391,"transactions":9,"vwap":900},"2025-09-04",3.73,{"date":1530,"open":949,"high":949,"low":1531,"close":1531,"change":749,"percent_change":74,"volume":1532,"transactions":9,"vwap":1531},"2025-09-03",9.93,4100,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":869,"percent_change":1537,"volume":498,"transactions":9,"vwap":1536},"2025-09-02",10.84,10.63,-2.03,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1540},"2025-08-29",10.85,{"date":1542,"open":1540,"high":1540,"low":1540,"close":1540,"change":1229,"percent_change":391,"volume":601,"transactions":9,"vwap":1540},"2025-08-28",{"date":1544,"open":928,"high":928,"low":928,"close":928,"change":407,"percent_change":407,"volume":1545,"transactions":9,"vwap":928},"2025-08-27",560,{"date":1547,"open":928,"high":928,"low":928,"close":928,"change":67,"percent_change":1548,"volume":504,"transactions":9,"vwap":928},"2025-08-26",8.91,{"date":1550,"open":923,"high":923,"low":1551,"close":1217,"change":648,"percent_change":585,"volume":582,"transactions":9,"vwap":1217},"2025-08-25",9.98,{"date":1553,"open":935,"high":935,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":630,"transactions":9,"vwap":1554},"2025-08-22",10.23,-0.62,-5.71,{"date":1558,"open":1540,"high":1540,"low":1540,"close":1540,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1540},"2025-08-21",{"date":1560,"open":1561,"high":1562,"low":1563,"close":1540,"change":563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1540},"2025-08-20",10.13,10.99,9.12,7.96,7500,{"date":1567,"open":949,"high":949,"low":1568,"close":1568,"change":122,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-08-19",10.05,2.55,1600,{"date":1572,"open":1573,"high":1058,"low":1084,"close":1222,"change":1411,"percent_change":734,"volume":1574,"transactions":9,"vwap":1222},"2025-08-18",10.58,7300,{"date":1576,"open":1577,"high":1020,"low":1388,"close":1483,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1483},"2025-08-15",11.1,-1.59,-14.17,13200,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":498,"transactions":9,"vwap":1583},"2025-08-14",11.22,0.92,8.93,{"date":1587,"open":900,"high":900,"low":900,"close":900,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":900},"2025-08-13",{"date":1589,"open":900,"high":900,"low":900,"close":900,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":900},"2025-08-12",{"date":1591,"open":714,"high":834,"low":1479,"close":900,"change":628,"percent_change":1592,"volume":1017,"transactions":9,"vwap":900},"2025-08-11",1.98,{"date":1594,"open":1217,"high":1217,"low":1217,"close":1217,"change":407,"percent_change":407,"volume":1595,"transactions":9,"vwap":1217},"2025-08-08",90,{"date":1597,"open":1217,"high":1217,"low":1217,"close":1217,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1217},"2025-08-07",{"date":1599,"open":1217,"high":1217,"low":1217,"close":1217,"change":1600,"percent_change":1601,"volume":778,"transactions":9,"vwap":1217},"2025-08-06",-0.55,-5.16,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1604},"2025-08-05",10.65,{"date":1606,"open":1604,"high":1604,"low":1604,"close":1604,"change":407,"percent_change":407,"volume":494,"transactions":9,"vwap":1604},"2025-08-04",{"date":1608,"open":1604,"high":1604,"low":1604,"close":1604,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1604},"2025-08-01",{"date":1610,"open":1611,"high":494,"low":1604,"close":1604,"change":540,"percent_change":147,"volume":1612,"transactions":9,"vwap":1604},"2025-07-31",10.78,5700,{"date":1614,"open":929,"high":929,"low":929,"close":929,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":929},"2025-07-30",{"date":1616,"open":1561,"high":929,"low":1563,"close":929,"change":1617,"percent_change":1618,"volume":663,"transactions":9,"vwap":929},"2025-07-29",-0.64,-5.69,{"date":1620,"open":922,"high":1621,"low":922,"close":1621,"change":351,"percent_change":96,"volume":980,"transactions":9,"vwap":1621},"2025-07-28",11.25,{"date":1623,"open":1611,"high":1611,"low":974,"close":974,"change":1624,"percent_change":1625,"volume":742,"transactions":9,"vwap":974},"2025-07-25",0.15,1.42,{"date":1627,"open":771,"high":771,"low":771,"close":771,"change":854,"percent_change":1628,"volume":498,"transactions":9,"vwap":771},"2025-07-24",-3.64,{"date":1630,"open":928,"high":1631,"low":1540,"close":928,"change":605,"percent_change":299,"volume":639,"transactions":9,"vwap":928},"2025-07-23",11.02,{"date":1633,"open":1009,"high":1634,"low":1562,"close":1562,"change":958,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1562},"2025-07-22",12.8,-2.4,10800,{"date":1638,"open":847,"high":847,"low":847,"close":847,"change":1639,"percent_change":1640,"volume":557,"transactions":9,"vwap":847},"2025-07-21",0.59,5.53,{"date":1642,"open":1422,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":450,"volume":1178,"transactions":9,"vwap":1645},"2025-07-18",10.74,9.6,10.67,0.67,{"date":1648,"open":739,"high":756,"low":904,"close":904,"change":1649,"percent_change":1650,"volume":1186,"transactions":9,"vwap":904},"2025-07-17",-0.43,-4.12,{"date":1652,"open":923,"high":833,"low":923,"close":948,"change":1357,"percent_change":1653,"volume":550,"transactions":9,"vwap":948},"2025-07-16",-4.31,{"date":1655,"open":922,"high":922,"low":922,"close":922,"change":1357,"percent_change":1656,"volume":498,"transactions":9,"vwap":922},"2025-07-15",-4.13,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1051,"percent_change":1660,"volume":980,"transactions":9,"vwap":1659},"2025-07-14",11.37,1.61,{"date":1662,"open":807,"high":807,"low":754,"close":754,"change":1663,"percent_change":1664,"volume":582,"transactions":9,"vwap":754},"2025-07-11",-0.31,-2.7,{"date":1666,"open":733,"high":733,"low":733,"close":733,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":733},"2025-07-10",{"date":1668,"open":733,"high":733,"low":733,"close":733,"change":147,"percent_change":1669,"volume":514,"transactions":9,"vwap":733},"2025-07-09",3.42,{"date":1671,"open":795,"high":1088,"low":1672,"close":1672,"change":1229,"percent_change":1673,"volume":587,"transactions":9,"vwap":1672},"2025-07-08",11.12,-1.33,{"date":1675,"open":1063,"high":1183,"low":1676,"close":1676,"change":1324,"percent_change":443,"volume":1677,"transactions":9,"vwap":1676},"2025-07-07",11.27,9600,{"date":1679,"open":781,"high":1680,"low":781,"close":1681,"change":1682,"percent_change":1683,"volume":582,"transactions":9,"vwap":1681},"2025-07-03",11.36,11.29,1.18,11.67,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":373,"percent_change":73,"volume":582,"transactions":9,"vwap":1686},"2025-07-02",10.11,{"date":1688,"open":787,"high":787,"low":1689,"close":1689,"change":1617,"percent_change":1690,"volume":557,"transactions":9,"vwap":1689},"2025-07-01",10.22,-5.89,{"date":1692,"open":1693,"high":1693,"low":1604,"close":1694,"change":1304,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-06-30",11.05,10.86,5.44,3100,{"date":1698,"open":1699,"high":1700,"low":1484,"close":900,"change":563,"percent_change":1701,"volume":1702,"transactions":9,"vwap":900},"2025-06-27",9.67,11.75,8.42,24800,{"date":1704,"open":1314,"high":687,"low":1314,"close":687,"change":38,"percent_change":1388,"volume":759,"transactions":9,"vwap":687},"2025-06-26",{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1707},"2025-06-25",8.77,{"date":1709,"open":1361,"high":1707,"low":689,"close":1707,"change":1229,"percent_change":763,"volume":542,"transactions":9,"vwap":1707},"2025-06-24",{"date":1711,"open":1001,"high":1001,"low":1712,"close":1713,"change":1163,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-06-23",8.57,8.92,-1.55,2700,{"date":1717,"open":1718,"high":1719,"low":1332,"close":1719,"change":1304,"percent_change":1720,"volume":1455,"transactions":9,"vwap":1719},"2025-06-20",8.73,9.06,6.59,{"date":1722,"open":1723,"high":1723,"low":653,"close":653,"change":1357,"percent_change":1724,"volume":871,"transactions":9,"vwap":653},"2025-06-18",8.6,-5.24,{"date":1726,"open":1727,"high":687,"low":1290,"close":1290,"change":1163,"percent_change":1728,"volume":672,"transactions":9,"vwap":1290},"2025-06-17",9.25,-1.54,{"date":1730,"open":1421,"high":1421,"low":1731,"close":1731,"change":861,"percent_change":1732,"volume":607,"transactions":9,"vwap":1731},"2025-06-16",9.11,-5.3,{"date":1734,"open":1084,"high":900,"low":1735,"close":1735,"change":292,"percent_change":870,"volume":1178,"transactions":9,"vwap":1735},"2025-06-13",9.62,{"date":1737,"open":1738,"high":494,"low":517,"close":1739,"change":1362,"percent_change":507,"volume":1740,"transactions":9,"vwap":1739},"2025-06-12",8.79,9.79,55100,{"date":1742,"open":1743,"high":904,"low":1344,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-06-11",9.16,9.1,0.22,2.48,10900,{"date":1749,"open":517,"high":1314,"low":517,"close":646,"change":1291,"percent_change":1750,"volume":1751,"transactions":9,"vwap":646},"2025-06-10",19.52,6400,{"date":1753,"open":1243,"high":1243,"low":1754,"close":1754,"change":1755,"percent_change":205,"volume":1570,"transactions":9,"vwap":1754},"2025-06-09",7.43,-0.57,{"date":1757,"open":616,"high":546,"low":616,"close":546,"change":808,"percent_change":256,"volume":526,"transactions":9,"vwap":546},"2025-06-06",{"date":1759,"open":1254,"high":1254,"low":1254,"close":1254,"change":407,"percent_change":407,"volume":1106,"transactions":9,"vwap":1254},"2025-06-05",{"date":1761,"open":1254,"high":1254,"low":1254,"close":1254,"change":605,"percent_change":606,"volume":498,"transactions":9,"vwap":1254},"2025-06-04",{"date":1763,"open":611,"high":611,"low":1243,"close":1243,"change":443,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1243},"2025-06-03",-2.19,2400,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1600,"percent_change":1769,"volume":1192,"transactions":9,"vwap":1768},"2025-06-02",8.23,-6.26,{"date":1771,"open":1361,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1775,"volume":672,"transactions":9,"vwap":1772},"2025-05-30",8.78,8.35,0.41,4.9,{"date":1777,"open":647,"high":647,"low":647,"close":647,"change":407,"percent_change":407,"volume":514,"transactions":9,"vwap":647},"2025-05-29",{"date":1779,"open":483,"high":1780,"low":483,"close":647,"change":1320,"percent_change":1781,"volume":663,"transactions":9,"vwap":647},"2025-05-28",8.96,1.58,{"date":1783,"open":1084,"high":1084,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1207,"transactions":9,"vwap":1785},"2025-05-27",7.6,8.24,-1.46,-15.05,{"date":1789,"open":653,"high":1084,"low":653,"close":1084,"change":1790,"percent_change":1791,"volume":959,"transactions":9,"vwap":1084},"2025-05-23",1.71,21.4,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1794},"2025-05-22",7.99,{"date":1796,"open":1797,"high":1794,"low":1797,"close":1794,"change":112,"percent_change":1798,"volume":526,"transactions":9,"vwap":1794},"2025-05-21",7.73,-0.12,{"date":1800,"open":546,"high":546,"low":546,"close":546,"change":107,"percent_change":1801,"volume":1117,"transactions":9,"vwap":546},"2025-05-20",0.76,{"date":1803,"open":604,"high":604,"low":604,"close":604,"change":1021,"percent_change":1804,"volume":1117,"transactions":9,"vwap":604},"2025-05-19",4.75,{"date":1806,"open":507,"high":507,"low":507,"close":507,"change":962,"percent_change":1807,"volume":1192,"transactions":9,"vwap":507},"2025-05-16",-4.05,{"date":1809,"open":616,"high":616,"low":616,"close":616,"change":231,"percent_change":1810,"volume":498,"transactions":9,"vwap":616},"2025-05-15",-4.36,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":730,"percent_change":1814,"volume":1117,"transactions":9,"vwap":1813},"2025-05-14",8.26,3.25,{"date":1816,"open":1817,"high":546,"low":1817,"close":546,"change":1115,"percent_change":1818,"volume":514,"transactions":9,"vwap":546},"2025-05-13",7.79,3.9,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":740,"percent_change":1822,"volume":514,"transactions":9,"vwap":1821},"2025-05-12",7.7,1.32,{"date":1824,"open":562,"high":562,"low":1784,"close":1784,"change":667,"percent_change":444,"volume":514,"transactions":9,"vwap":1784},"2025-05-09",{"date":1826,"open":1827,"high":1828,"low":1784,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-05-08",7.64,7.82,7.81,1.06,15.7,3800,{"date":1834,"open":413,"high":413,"low":413,"close":413,"change":407,"percent_change":407,"volume":778,"transactions":9,"vwap":413},"2025-05-07",{"date":1836,"open":1837,"high":1837,"low":1838,"close":413,"change":1397,"percent_change":1839,"volume":1696,"transactions":9,"vwap":413},"2025-05-06",7.65,6.66,-9.15,{"date":1841,"open":1842,"high":1843,"low":1754,"close":1754,"change":1844,"percent_change":1845,"volume":565,"transactions":9,"vwap":1754},"2025-05-05",7.51,7.56,-0.48,-6.07,{"date":1847,"open":331,"high":675,"low":1848,"close":633,"change":1320,"percent_change":1200,"volume":1765,"transactions":9,"vwap":633},"2025-05-02",7.76,{"date":1850,"open":1254,"high":590,"low":1851,"close":1852,"change":1320,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-05-01",7.45,7.78,1.7,17000,{"date":1856,"open":429,"high":352,"low":429,"close":1837,"change":576,"percent_change":1857,"volume":677,"transactions":9,"vwap":1837},"2025-04-30",8.82,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":740,"percent_change":1862,"volume":1192,"transactions":9,"vwap":1861},"2025-04-29",6.73,7.03,1.44,{"date":1864,"open":1865,"high":1865,"low":322,"close":1866,"change":667,"percent_change":1867,"volume":980,"transactions":9,"vwap":1866},"2025-04-28",7.1,6.93,-2.94,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1870},"2025-04-25",7.14,{"date":1872,"open":1873,"high":1870,"low":1873,"close":1870,"change":1624,"percent_change":1874,"volume":526,"transactions":9,"vwap":1870},"2025-04-24",6.82,2.15,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1877},"2025-04-23",6.99,{"date":1879,"open":428,"high":1880,"low":428,"close":1877,"change":436,"percent_change":1881,"volume":1570,"transactions":9,"vwap":1877},"2025-04-22",7.23,4.17,{"date":1883,"open":1884,"high":435,"low":1884,"close":1885,"change":107,"percent_change":67,"volume":630,"transactions":9,"vwap":1885},"2025-04-21",6.49,6.71,{"date":1887,"open":324,"high":324,"low":324,"close":324,"change":667,"percent_change":1888,"volume":1192,"transactions":9,"vwap":324},"2025-04-17",-3.06,{"date":1890,"open":660,"high":660,"low":660,"close":660,"change":1891,"percent_change":1892,"volume":526,"transactions":9,"vwap":660},"2025-04-16",-0.09,-1.29,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1895},"2025-04-15",6.95,{"date":1897,"open":970,"high":970,"low":1895,"close":1895,"change":273,"percent_change":1898,"volume":878,"transactions":9,"vwap":1895},"2025-04-14",-2.25,{"date":1900,"open":547,"high":511,"low":547,"close":511,"change":1468,"percent_change":1901,"volume":498,"transactions":9,"vwap":511},"2025-04-11",5.49,{"date":1903,"open":332,"high":1904,"low":1905,"close":1905,"change":797,"percent_change":256,"volume":1207,"transactions":9,"vwap":1905},"2025-04-10",7.18,6.74,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1649,"percent_change":1909,"volume":1117,"transactions":9,"vwap":1908},"2025-04-09",6.79,-5.96,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":407,"percent_change":407,"volume":407,"transactions":9,"vwap":1912},"2025-04-08",7.22,{"date":1914,"open":1915,"high":1912,"low":1305,"close":1912,"change":1320,"percent_change":1459,"volume":1532,"transactions":9,"vwap":1912},"2025-04-07",6.88,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":307,"percent_change":1920,"volume":526,"transactions":9,"vwap":1919},"2025-04-04",7.39,7.09,-3.14,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1426,"volume":504,"transactions":9,"vwap":1924},"2025-04-03",7.61,7.32,-0.26,{"date":1927,"open":507,"high":507,"low":507,"close":507,"change":776,"percent_change":308,"volume":514,"transactions":9,"vwap":507},"2025-04-02",{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":407,"percent_change":407,"volume":46,"transactions":9,"vwap":1930},"2025-04-01",7.88,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1930,"change":112,"percent_change":648,"volume":582,"transactions":9,"vwap":1930},"2025-03-31",7.93,7.3,{"date":179,"open":1337,"high":1337,"low":1259,"close":1259,"change":958,"percent_change":950,"volume":526,"transactions":9,"vwap":1259}]