[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTN":3,"homepage-market-summary":35,"stock-historical-GTN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GTN","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.","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,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.0485,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},4.54,4.63,4.64,4.47,4.51,0.03,0.67,1169677.255815,7198,4.5551,6.44,3.55,1262205.337586152,34.3,6060,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":17,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},3.22,1309496,477966134.396538,39.26,"2025-04-22",[186,187,197,206,215,222,230,238,245,253,262,271,280,289,299,310,318,326,335,345,355,365,374,382,390,399,406,414,422,429,436,446,455,463,473,481,490,498,504,513,522,532,541,551,561,570,579,587,596,606,614,625,634,641,650,655,659,664,670,676,683,689,694,699,704,709,715,719,724,729,736,740,745,750,756,761,766,770,774,777,782,787,791,794,798,803,808,812,817,823,828,831,836,840,844,849,853,857,861,866,871,876,880,887,895,902,908,913,919,926,934,939,945,952,959,965,970,977,982,989,994,1002,1007,1010,1015,1019,1022,1029,1034,1038,1043,1047,1051,1056,1062,1067,1071,1077,1081,1086,1089,1093,1097,1102,1109,1115,1119,1125,1131,1136,1141,1147,1152,1156,1159,1163,1167,1172,1175,1179,1182,1185,1188,1192,1197,1201,1205,1209,1212,1215,1218,1222,1226,1229,1232,1236,1239,1243,1247,1250,1253,1257,1260,1264,1267,1270,1273,1277,1281,1285,1289,1292,1296,1300,1304,1308,1312,1316,1320,1325,1330,1334,1338,1342,1349,1353,1356,1360,1364,1367,1371,1375,1379,1382,1385,1389,1394,1398,1402,1405,1408,1412,1416,1420,1424,1427,1430,1433,1436,1439,1442,1446,1450,1454,1458,1462,1466,1469,1473,1477,1481,1484,1487,1491,1495,1499,1504,1508,1513,1518,1522,1527,1531,1535,1540,1545,1550,1554,1559,1564,1568,1572,1576,1580,1584,1589,1593,1598,1602,1607,1612,1616,1622,1627,1633,1638,1642,1648,1651,1655,1661,1665,1669,1673,1677,1682,1686,1690,1695,1700,1704,1708,1712,1715,1718,1721,1725,1728,1731,1735,1740,1745,1750,1754,1757,1761,1764,1770,1775,1778,1783,1786,1790,1794,1797,1801,1804,1808,1812,1816,1819,1822,1825,1828,1833,1836,1840,1844,1848,1852,1855,1859,1862,1866,1872,1876,1878,1881,1885,1888,1891,1894,1898,1902,1906,1910,1914,1918,1922,1927,1931,1936,1940,1945,1950,1955,1959,1964,1970,1977,1984,1988,1993,1998,2004],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",4.53,4.56,4.43,0.01,0.22,1083371.12948,8177,4.5072,{"date":198,"open":20,"high":199,"low":200,"close":201,"change":117,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",4.605,4.48,4.5,-0.22,1440761.619664,9602,4.5379,{"date":207,"open":208,"high":209,"low":24,"close":24,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",4.59,4.645,-0.08,-1.74,735570.89957,7135,4.543,{"date":216,"open":101,"high":217,"low":218,"close":208,"change":192,"percent_change":193,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.79,4.565,936280.366752,10006,4.6379,{"date":223,"open":224,"high":225,"low":201,"close":226,"change":192,"percent_change":193,"volume":227,"transactions":228,"vwap":229},"2026-09-25",4.52,4.61,4.58,975593.0402,8212,4.5634,{"date":231,"open":232,"high":233,"low":224,"close":234,"change":117,"percent_change":202,"volume":235,"transactions":236,"vwap":237},"2026-09-24",4.55,4.635,4.57,994039.145832,6443,4.5628,{"date":239,"open":226,"high":22,"low":201,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",-0.07,-1.51,772307.218993,7020,4.5875,{"date":246,"open":247,"high":248,"low":226,"close":101,"change":25,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",4.71,4.73,0.65,969136.463317,8006,4.6557,{"date":254,"open":201,"high":255,"low":201,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",4.795,4.62,0.18,4.05,1275928.480435,10966,4.6862,{"date":263,"open":256,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",4.675,4.44,-0.19,-4.1,2092835.053052,7231,4.4715,{"date":272,"open":273,"high":273,"low":274,"close":21,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",4.85,4.625,-0.13,-2.73,715058.26921,6942,4.6761,{"date":281,"open":282,"high":282,"low":209,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",4.84,4.76,-0.02,-0.42,742698.604703,6664,4.7577,{"date":290,"open":217,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",4.825,4.69,4.78,-0.14,-2.85,1159588.815079,9182,4.7648,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",4.96,5.005,4.89,4.92,0.07,1.44,802720.432674,7633,4.9416,{"date":311,"open":303,"high":312,"low":313,"close":273,"change":284,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",4.995,4.82,-0.41,913437.526263,7621,4.8912,{"date":319,"open":217,"high":303,"low":248,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",4.87,0.1,2.1,605700.033249,7355,4.8253,{"date":327,"open":293,"high":328,"low":329,"close":330,"change":331,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",4.785,4.655,4.77,0,1065694.991605,7833,4.7422,{"date":336,"open":337,"high":338,"low":339,"close":330,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",4.9,5.05,4.765,-0.18,-3.64,1037190.263691,8250,4.8627,{"date":346,"open":301,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",4.97,4.875,4.95,-0.03,-0.6,545930.898572,7460,4.9268,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":107,"volume":362,"transactions":363,"vwap":364},"2026-09-03",5.03,5.13,4.935,4.98,0.05,671480.5096,8660,5.0079,{"date":366,"open":367,"high":302,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",4.74,4.93,0.19,4.01,1034731.775598,9596,4.9431,{"date":375,"open":376,"high":377,"low":247,"close":367,"change":294,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",4.86,4.94,-2.87,1178614.202245,11315,4.7821,{"date":383,"open":273,"high":384,"low":367,"close":385,"change":361,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",4.905,4.88,1.04,1320972.880892,8046,4.856,{"date":391,"open":217,"high":392,"low":330,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",4.885,4.83,0.04,0.84,1008440.40189,8504,4.8205,{"date":400,"open":273,"high":303,"low":401,"close":217,"change":275,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",4.75,-2.64,769569.289479,8173,4.8025,{"date":407,"open":360,"high":408,"low":376,"close":304,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",4.99,-0.1,-1.99,507340.387425,5403,4.9221,{"date":415,"open":320,"high":416,"low":291,"close":417,"change":321,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",5.049,5.02,2.03,627969.781371,7586,4.9869,{"date":423,"open":357,"high":424,"low":304,"close":304,"change":284,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",5.045,-0.4,583946.279246,7559,4.9743,{"date":430,"open":337,"high":431,"low":393,"close":377,"change":25,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",5.035,0.61,1520722.311076,7805,4.9244,{"date":437,"open":304,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",4.985,4.8,4.91,-0.09,-1.8,742819.805612,8065,4.8851,{"date":447,"open":303,"high":448,"low":303,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",5.1,5,0.14,2.88,1182957.075287,10013,5.0083,{"date":456,"open":338,"high":457,"low":376,"close":376,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",5.15,-0.12,-2.41,1250085.835416,10833,4.9558,{"date":464,"open":465,"high":466,"low":467,"close":360,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",5.16,5.2,4.955,-0.24,-4.6,985148.954561,9363,5.0262,{"date":474,"open":417,"high":475,"low":417,"close":476,"change":477,"percent_change":93,"volume":478,"transactions":479,"vwap":480},"2026-08-14",5.295,5.22,0.17,1013979.271827,9242,5.1955,{"date":482,"open":377,"high":483,"low":484,"close":338,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",5.07,4.9201,0.21,4.34,875438.22337,8862,5.0021,{"date":491,"open":393,"high":303,"low":492,"close":282,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",4.695,0.08,1.68,799347.974068,9033,4.8316,{"date":499,"open":301,"high":301,"low":283,"close":283,"change":202,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",-4.42,1297337.731741,11896,4.8217,{"date":505,"open":506,"high":507,"low":348,"close":360,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",5.35,5.365,-0.39,-7.26,1908920.973487,20329,5.0309,{"date":514,"open":401,"high":515,"low":401,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",5.47,5.37,1.09,25.47,4261167.698299,29352,5.2483,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":240,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",4.35,4.575,4.265,4.28,-1.61,1632288.998908,11726,4.4184,{"date":533,"open":534,"high":535,"low":536,"close":524,"change":112,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",4.3,4.36,4.24,1.4,1213868.051336,7981,4.3125,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":305,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",4.21,4.31,4.185,4.29,1.66,1167691.967108,11614,4.2547,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":257,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",4.12,4.325,4.11,4.22,4.46,1681788.780273,13463,4.2085,{"date":562,"open":258,"high":563,"low":564,"close":565,"change":284,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",4.065,3.96,4.04,-0.49,723914.909748,9416,4.0242,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":266,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",4.25,3.94,4.06,-4.47,1179619.903365,10298,4.0428,{"date":580,"open":581,"high":582,"low":545,"close":572,"change":112,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",4.23,4.345,1.43,1122589.998165,8585,4.2588,{"date":588,"open":589,"high":581,"low":590,"close":591,"change":485,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",4.07,4.0635,4.19,5.28,1259068.480648,8134,4.1655,{"date":597,"open":598,"high":599,"low":564,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",4.02,4.08,3.98,0.02,0.51,785253.85168,6986,4.0089,{"date":607,"open":608,"high":574,"low":609,"close":564,"change":305,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",3.88,3.875,1.8,868551.060966,7286,3.974,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",3.91,3.985,3.76,3.89,-0.11,-2.75,1197822.947223,9094,3.8686,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":441,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",4.14,3.9,4,-2.2,729836.252174,7189,3.978,{"date":635,"open":636,"high":637,"low":598,"close":636,"change":331,"percent_change":331,"volume":638,"transactions":639,"vwap":640},"2026-07-21",4.09,4.145,1109122.560472,8309,4.0772,{"date":642,"open":573,"high":643,"low":644,"close":636,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",4.165,3.915,0.13,3.28,1419704.763826,9942,4.0801,{"date":651,"open":574,"high":652,"low":616,"close":564,"change":210,"percent_change":653,"volume":654,"transactions":9,"vwap":564},"2026-07-17",4.16,-1.98,847600,{"date":656,"open":553,"high":657,"low":629,"close":565,"change":284,"percent_change":566,"volume":658,"transactions":9,"vwap":565},"2026-07-16",4.13,1489100,{"date":660,"open":661,"high":536,"low":661,"close":574,"change":127,"percent_change":662,"volume":663,"transactions":9,"vwap":574},"2026-07-15",3.81,6.56,1585500,{"date":665,"open":666,"high":616,"low":667,"close":661,"change":441,"percent_change":668,"volume":669,"transactions":9,"vwap":661},"2026-07-14",3.86,3.8,-2.31,653400,{"date":671,"open":672,"high":564,"low":672,"close":628,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":628},"2026-07-13",3.82,0.12,3.17,1030500,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":192,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-10",3.83,3.74,3.78,0.27,501800,{"date":684,"open":685,"high":666,"low":686,"close":687,"change":331,"percent_change":331,"volume":688,"transactions":9,"vwap":687},"2026-07-09",3.73,3.68,3.77,1076600,{"date":690,"open":666,"high":666,"low":691,"close":687,"change":275,"percent_change":692,"volume":693,"transactions":9,"vwap":687},"2026-07-08",3.7,-3.33,1369000,{"date":695,"open":636,"high":696,"low":628,"close":628,"change":620,"percent_change":697,"volume":698,"transactions":9,"vwap":628},"2026-07-07",4.15,-2.74,1263500,{"date":700,"open":599,"high":553,"low":701,"close":370,"change":409,"percent_change":702,"volume":703,"transactions":9,"vwap":370},"2026-07-06",3.97,-2.43,1200000,{"date":705,"open":565,"high":627,"low":706,"close":555,"change":673,"percent_change":707,"volume":708,"transactions":9,"vwap":555},"2026-07-02",3.93,3.01,2304700,{"date":710,"open":711,"high":712,"low":600,"close":711,"change":601,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-01",3.99,4.33,0.5,1952500,{"date":716,"open":717,"high":636,"low":672,"close":701,"change":394,"percent_change":94,"volume":718,"transactions":9,"vwap":701},"2026-06-30",3.87,1157900,{"date":720,"open":661,"high":701,"low":721,"close":706,"change":645,"percent_change":722,"volume":723,"transactions":9,"vwap":706},"2026-06-29",3.75,3.42,1223800,{"date":725,"open":726,"high":666,"low":31,"close":667,"change":193,"percent_change":727,"volume":728,"transactions":9,"vwap":667},"2026-06-26",3.59,6.15,2489900,{"date":730,"open":616,"high":573,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-25",3.57,3.58,-0.37,-9.37,1395000,{"date":737,"open":616,"high":599,"low":608,"close":738,"change":601,"percent_change":602,"volume":739,"transactions":9,"vwap":738},"2026-06-24",3.95,795700,{"date":741,"open":678,"high":706,"low":672,"close":706,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":706},"2026-06-23",0.09,2.34,962100,{"date":746,"open":678,"high":619,"low":661,"close":747,"change":361,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-22",3.84,1.32,1001000,{"date":751,"open":752,"high":628,"low":752,"close":753,"change":112,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-18",3.67,3.79,1.61,3517600,{"date":757,"open":608,"high":629,"low":685,"close":685,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":685},"2026-06-17",-0.17,-4.36,1851900,{"date":762,"open":667,"high":763,"low":667,"close":628,"change":321,"percent_change":764,"volume":765,"transactions":9,"vwap":628},"2026-06-16",3.92,2.63,1449700,{"date":767,"open":706,"high":711,"low":680,"close":667,"change":458,"percent_change":768,"volume":769,"transactions":9,"vwap":667},"2026-06-15",-3.06,1784400,{"date":771,"open":565,"high":589,"low":666,"close":763,"change":294,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-06-12",-3.45,1695900,{"date":775,"open":565,"high":627,"low":629,"close":574,"change":601,"percent_change":713,"volume":776,"transactions":9,"vwap":574},"2026-06-11",880000,{"date":778,"open":779,"high":627,"low":598,"close":565,"change":350,"percent_change":780,"volume":781,"transactions":9,"vwap":565},"2026-06-10",4.1,-0.74,1361900,{"date":783,"open":574,"high":696,"low":784,"close":589,"change":493,"percent_change":785,"volume":786,"transactions":9,"vwap":589},"2026-06-09",4.03,2.01,926500,{"date":788,"open":629,"high":784,"low":573,"close":711,"change":284,"percent_change":789,"volume":790,"transactions":9,"vwap":711},"2026-06-08",-0.5,969200,{"date":792,"open":784,"high":589,"low":738,"close":370,"change":284,"percent_change":789,"volume":793,"transactions":9,"vwap":370},"2026-06-05",829600,{"date":795,"open":573,"high":553,"low":706,"close":784,"change":257,"percent_change":796,"volume":797,"transactions":9,"vwap":784},"2026-06-04",4.68,1216200,{"date":799,"open":600,"high":370,"low":672,"close":800,"change":758,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-03",3.85,-4.23,1374000,{"date":804,"open":784,"high":599,"low":573,"close":598,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":598},"2026-06-02",-0.05,-1.23,1176800,{"date":809,"open":600,"high":657,"low":701,"close":589,"change":112,"percent_change":810,"volume":811,"transactions":9,"vwap":589},"2026-06-01",1.5,1259900,{"date":813,"open":696,"high":652,"low":738,"close":370,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":370},"2026-05-29",-0.16,-3.84,1390500,{"date":818,"open":696,"high":819,"low":636,"close":820,"change":394,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-28",4.2,4.17,0.97,785000,{"date":824,"open":627,"high":825,"low":555,"close":657,"change":112,"percent_change":826,"volume":827,"transactions":9,"vwap":657},"2026-05-27",4.27,1.47,779400,{"date":829,"open":657,"high":543,"low":701,"close":589,"change":331,"percent_change":331,"volume":830,"transactions":9,"vwap":589},"2026-05-26",1263800,{"date":832,"open":589,"high":591,"low":574,"close":589,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":589},"2026-05-22",-0.06,-1.45,971800,{"date":837,"open":706,"high":652,"low":608,"close":657,"change":838,"percent_change":784,"volume":839,"transactions":9,"vwap":657},"2026-05-21",0.16,1545300,{"date":841,"open":600,"high":598,"low":800,"close":701,"change":305,"percent_change":842,"volume":843,"transactions":9,"vwap":701},"2026-05-20",1.79,1797700,{"date":845,"open":591,"high":556,"low":666,"close":628,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":628},"2026-05-19",-0.31,-7.36,1941000,{"date":850,"open":779,"high":524,"low":779,"close":543,"change":112,"percent_change":851,"volume":852,"transactions":9,"vwap":543},"2026-05-18",1.45,1356700,{"date":854,"open":696,"high":581,"low":589,"close":696,"change":284,"percent_change":855,"volume":856,"transactions":9,"vwap":696},"2026-05-15",-0.48,1685800,{"date":858,"open":820,"high":712,"low":696,"close":820,"change":192,"percent_change":859,"volume":860,"transactions":9,"vwap":820},"2026-05-14",0.24,1670000,{"date":862,"open":863,"high":863,"low":696,"close":652,"change":458,"percent_change":864,"volume":865,"transactions":9,"vwap":652},"2026-05-13",4.37,-2.8,2084400,{"date":867,"open":486,"high":868,"low":536,"close":527,"change":409,"percent_change":869,"volume":870,"transactions":9,"vwap":527},"2026-05-12",4.45,-2.28,2096100,{"date":872,"open":524,"high":20,"low":825,"close":873,"change":361,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-11",4.38,1.15,2106200,{"date":877,"open":201,"high":208,"low":712,"close":712,"change":441,"percent_change":878,"volume":879,"transactions":9,"vwap":712},"2026-05-08",-2.04,2093100,{"date":881,"open":401,"high":349,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-07",4.41,4.42,-1.11,-20.07,3218300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":361,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-06",5.56,5.64,5.52,5.53,0.91,1060000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":833,"percent_change":78,"volume":901,"transactions":9,"vwap":900},"2026-05-05",5.51,5.54,5.34,5.48,932900,{"date":903,"open":904,"high":890,"low":905,"close":898,"change":458,"percent_change":906,"volume":907,"transactions":9,"vwap":898},"2026-05-04",5.63,5.38,-2.12,1101700,{"date":909,"open":910,"high":910,"low":889,"close":911,"change":601,"percent_change":156,"volume":912,"transactions":9,"vwap":911},"2026-05-01",5.74,5.66,721500,{"date":914,"open":915,"high":890,"low":915,"close":890,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":890},"2026-04-30",5.46,0.11,1.99,741900,{"date":920,"open":921,"high":921,"low":922,"close":892,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":892},"2026-04-29",5.7,5.5,-0.23,-3.99,750600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":321,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-28",5.72,5.78,5.62,5.76,1.77,708100,{"date":935,"open":890,"high":936,"low":904,"close":911,"change":112,"percent_change":937,"volume":938,"transactions":9,"vwap":911},"2026-04-27",5.82,1.07,737400,{"date":940,"open":928,"high":941,"low":915,"close":942,"change":409,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-24",5.75,5.6,-1.75,1429500,{"date":946,"open":947,"high":948,"low":949,"close":921,"change":425,"percent_change":950,"volume":951,"transactions":9,"vwap":921},"2026-04-23",6.09,6.12,5.58,-6.56,1697000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":409,"percent_change":528,"volume":958,"transactions":9,"vwap":957},"2026-04-22",6.22,6.24,6.02,6.1,1173600,{"date":960,"open":961,"high":30,"low":962,"close":963,"change":601,"percent_change":17,"volume":964,"transactions":9,"vwap":963},"2026-04-21",6.18,6.16,6.2,1246000,{"date":966,"open":967,"high":968,"low":967,"close":961,"change":681,"percent_change":234,"volume":969,"transactions":9,"vwap":961},"2026-04-20",5.85,6.28,1555200,{"date":971,"open":972,"high":973,"low":929,"close":974,"change":477,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-17",5.83,5.99,5.91,2.96,946500,{"date":978,"open":911,"high":931,"low":979,"close":910,"change":361,"percent_change":980,"volume":981,"transactions":9,"vwap":910},"2026-04-16",5.59,0.88,946600,{"date":983,"open":949,"high":984,"low":985,"close":986,"change":257,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-15",5.79,5.57,5.69,3.27,844200,{"date":990,"open":991,"high":891,"low":991,"close":897,"change":992,"percent_change":349,"volume":993,"transactions":9,"vwap":897},"2026-04-14",5.24,0.26,939000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":284,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-13",5.27,5.29,5.17,5.25,-0.38,819500,{"date":1003,"open":347,"high":592,"low":347,"close":996,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":996},"2026-04-10",0.31,6.25,995300,{"date":1008,"open":217,"high":347,"low":367,"close":301,"change":361,"percent_change":94,"volume":1009,"transactions":9,"vwap":301},"2026-04-09",953700,{"date":1011,"open":408,"high":1012,"low":282,"close":440,"change":112,"percent_change":1013,"volume":1014,"transactions":9,"vwap":440},"2026-04-08",5.12,1.24,1121500,{"date":1016,"open":796,"high":303,"low":796,"close":273,"change":916,"percent_change":1017,"volume":1018,"transactions":9,"vwap":273},"2026-04-07",2.32,1281400,{"date":1020,"open":23,"high":401,"low":23,"close":367,"change":127,"percent_change":985,"volume":1021,"transactions":9,"vwap":367},"2026-04-06",1433500,{"date":1023,"open":1024,"high":1025,"low":825,"close":1026,"change":742,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-02",4.32,4.6,4.49,2.05,1134100,{"date":1030,"open":535,"high":200,"low":1024,"close":1031,"change":112,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-01",4.4,1.38,1503300,{"date":1035,"open":189,"high":234,"low":696,"close":486,"change":441,"percent_change":1036,"volume":1037,"transactions":9,"vwap":486},"2026-03-31",-2.03,2151200,{"date":1039,"open":101,"high":101,"low":863,"close":191,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":191},"2026-03-30",-0.15,-3.28,1212000,{"date":1044,"open":234,"high":21,"low":200,"close":226,"change":833,"percent_change":1045,"volume":1046,"transactions":9,"vwap":226},"2026-03-27",-1.29,995900,{"date":1048,"open":1025,"high":248,"low":208,"close":22,"change":350,"percent_change":1049,"volume":1050,"transactions":9,"vwap":22},"2026-03-26",-0.64,870900,{"date":1052,"open":320,"high":337,"low":20,"close":1053,"change":294,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-25",4.67,-2.91,918400,{"date":1057,"open":1058,"high":347,"low":1058,"close":1059,"change":117,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-24",4.72,4.81,-0.21,1210600,{"date":1063,"open":1058,"high":349,"low":21,"close":313,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":313},"2026-03-23",0.29,6.4,1213700,{"date":1068,"open":23,"high":256,"low":883,"close":189,"change":450,"percent_change":1069,"volume":1070,"transactions":9,"vwap":189},"2026-03-20",3.19,3445600,{"date":1072,"open":1031,"high":23,"low":544,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-19",4.39,-0.04,-0.9,998300,{"date":1078,"open":21,"high":101,"low":882,"close":191,"change":468,"percent_change":1079,"volume":1080,"transactions":9,"vwap":191},"2026-03-18",-5.14,946200,{"date":1082,"open":796,"high":439,"low":1083,"close":1053,"change":361,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1053},"2026-03-17",4.66,1.08,833300,{"date":1087,"open":796,"high":247,"low":234,"close":256,"change":117,"percent_change":202,"volume":1088,"transactions":9,"vwap":256},"2026-03-16",1163900,{"date":1090,"open":313,"high":320,"low":190,"close":21,"change":1060,"percent_change":1091,"volume":1092,"transactions":9,"vwap":21},"2026-03-13",-4.34,1451600,{"date":1094,"open":304,"high":301,"low":439,"close":282,"change":340,"percent_change":1095,"volume":1096,"transactions":9,"vwap":282},"2026-03-12",-3.59,1385400,{"date":1098,"open":1099,"high":1099,"low":349,"close":417,"change":923,"percent_change":1100,"volume":1101,"transactions":9,"vwap":417},"2026-03-11",5.33,-4.38,2480800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":999,"change":305,"percent_change":1107,"volume":1108,"transactions":9,"vwap":999},"2026-03-10",5.19,5.39,5.04,1.35,1503800,{"date":1110,"open":1111,"high":1105,"low":347,"close":1112,"change":1060,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-09",5.31,5.18,-3.9,1822600,{"date":1116,"open":899,"high":515,"low":1112,"close":1105,"change":210,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1105},"2026-03-06",-1.46,1132300,{"date":1120,"open":942,"high":1121,"low":1122,"close":515,"change":266,"percent_change":1123,"volume":1124,"transactions":9,"vwap":515},"2026-03-05",5.61,5.32,-3.36,1724600,{"date":1126,"open":1111,"high":1127,"low":1012,"close":911,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":911},"2026-03-04",5.68,0.43,8.22,2099500,{"date":1132,"open":1133,"high":516,"low":1012,"close":1133,"change":1074,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-03",5.23,-0.76,1679300,{"date":1137,"open":358,"high":1138,"low":338,"close":996,"change":493,"percent_change":1139,"volume":1140,"transactions":9,"vwap":996},"2026-03-02",5.44,1.54,1579200,{"date":1142,"open":1143,"high":1143,"low":337,"close":1104,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1104},"2026-02-27",5.88,-0.69,-11.73,3526400,{"date":1148,"open":360,"high":1149,"low":1059,"close":1143,"change":122,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1143},"2026-02-26",5.97,23.79,3527300,{"date":1153,"open":247,"high":330,"low":189,"close":401,"change":112,"percent_change":1154,"volume":1155,"transactions":9,"vwap":401},"2026-02-25",1.28,1397000,{"date":1157,"open":292,"high":313,"low":1053,"close":292,"change":331,"percent_change":331,"volume":1158,"transactions":9,"vwap":292},"2026-02-24",1012500,{"date":1160,"open":1059,"high":303,"low":226,"close":292,"change":340,"percent_change":1161,"volume":1162,"transactions":9,"vwap":292},"2026-02-23",-3.7,1265200,{"date":1164,"open":393,"high":301,"low":439,"close":320,"change":117,"percent_change":1165,"volume":1166,"transactions":9,"vwap":320},"2026-02-20",-0.2,865100,{"date":1168,"open":357,"high":1169,"low":1059,"close":385,"change":814,"percent_change":1170,"volume":1171,"transactions":9,"vwap":385},"2026-02-19",5.11,-3.17,1607700,{"date":1173,"open":283,"high":998,"low":796,"close":1106,"change":681,"percent_change":911,"volume":1174,"transactions":9,"vwap":1106},"2026-02-18",2205200,{"date":1176,"open":248,"high":282,"low":796,"close":330,"change":493,"percent_change":1177,"volume":1178,"transactions":9,"vwap":330},"2026-02-17",1.71,1465000,{"date":1180,"open":1083,"high":283,"low":234,"close":292,"change":361,"percent_change":1084,"volume":1181,"transactions":9,"vwap":292},"2026-02-13",816000,{"date":1183,"open":273,"high":303,"low":190,"close":22,"change":814,"percent_change":692,"volume":1184,"transactions":9,"vwap":22},"2026-02-12",1309600,{"date":1186,"open":440,"high":440,"low":101,"close":439,"change":833,"percent_change":806,"volume":1187,"transactions":9,"vwap":439},"2026-02-11",1247700,{"date":1189,"open":247,"high":303,"low":256,"close":376,"change":838,"percent_change":1190,"volume":1191,"transactions":9,"vwap":376},"2026-02-10",3.4,1482700,{"date":1193,"open":882,"high":283,"low":873,"close":1194,"change":156,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-09",4.7,8.05,1850100,{"date":1198,"open":712,"high":868,"low":825,"close":524,"change":25,"percent_change":1199,"volume":1200,"transactions":9,"vwap":524},"2026-02-06",0.69,1367700,{"date":1202,"open":1073,"high":191,"low":572,"close":1024,"change":409,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1024},"2026-02-05",-2.26,1091200,{"date":1206,"open":191,"high":201,"low":524,"close":883,"change":350,"percent_change":1207,"volume":1208,"transactions":9,"vwap":883},"2026-02-04",-0.67,1021100,{"date":1210,"open":225,"high":796,"low":1073,"close":868,"change":441,"percent_change":653,"volume":1211,"transactions":9,"vwap":868},"2026-02-03",1691000,{"date":1213,"open":224,"high":401,"low":883,"close":20,"change":25,"percent_change":26,"volume":1214,"transactions":9,"vwap":20},"2026-02-02",1599400,{"date":1216,"open":572,"high":24,"low":556,"close":24,"change":193,"percent_change":358,"volume":1217,"transactions":9,"vwap":24},"2026-01-30",1566400,{"date":1219,"open":546,"high":873,"low":820,"close":546,"change":493,"percent_change":1220,"volume":1221,"transactions":9,"vwap":546},"2026-01-29",1.9,1219700,{"date":1223,"open":712,"high":1031,"low":652,"close":543,"change":275,"percent_change":1224,"volume":1225,"transactions":9,"vwap":543},"2026-01-28",-3,1491300,{"date":1227,"open":486,"high":883,"low":544,"close":486,"change":331,"percent_change":331,"volume":1228,"transactions":9,"vwap":486},"2026-01-27",1414600,{"date":1230,"open":712,"high":1031,"low":536,"close":486,"change":331,"percent_change":331,"volume":1231,"transactions":9,"vwap":486},"2026-01-26",1309400,{"date":1233,"open":201,"high":189,"low":1024,"close":486,"change":340,"percent_change":1234,"volume":1235,"transactions":9,"vwap":486},"2026-01-23",-3.98,1201900,{"date":1237,"open":1026,"high":22,"low":883,"close":224,"change":112,"percent_change":1107,"volume":1238,"transactions":9,"vwap":224},"2026-01-22",1361100,{"date":1240,"open":1031,"high":23,"low":535,"close":557,"change":493,"percent_change":1241,"volume":1242,"transactions":9,"vwap":557},"2026-01-21",1.83,951600,{"date":1244,"open":535,"high":265,"low":712,"close":873,"change":210,"percent_change":1245,"volume":1246,"transactions":9,"vwap":873},"2026-01-20",-1.79,807800,{"date":1248,"open":557,"high":1194,"low":1073,"close":557,"change":350,"percent_change":1207,"volume":1249,"transactions":9,"vwap":557},"2026-01-16",1260400,{"date":1251,"open":534,"high":226,"low":546,"close":1026,"change":485,"percent_change":440,"volume":1252,"transactions":9,"vwap":1026},"2026-01-15",1788500,{"date":1254,"open":546,"high":486,"low":543,"close":527,"change":192,"percent_change":1255,"volume":1256,"transactions":9,"vwap":527},"2026-01-14",0.23,1305800,{"date":1258,"open":863,"high":883,"low":556,"close":825,"change":240,"percent_change":528,"volume":1259,"transactions":9,"vwap":825},"2026-01-13",1627000,{"date":1261,"open":1031,"high":1031,"low":1262,"close":486,"change":441,"percent_change":1036,"volume":1263,"transactions":9,"vwap":486},"2026-01-12",4.26,1492700,{"date":1265,"open":23,"high":224,"low":863,"close":191,"change":117,"percent_change":923,"volume":1266,"transactions":9,"vwap":191},"2026-01-09",1190100,{"date":1268,"open":535,"high":232,"low":1024,"close":265,"change":394,"percent_change":893,"volume":1269,"transactions":9,"vwap":265},"2026-01-08",1149700,{"date":1271,"open":217,"high":313,"low":873,"close":1031,"change":1000,"percent_change":1272,"volume":964,"transactions":9,"vwap":1031},"2026-01-07",-7.95,{"date":1274,"open":1059,"high":320,"low":401,"close":293,"change":275,"percent_change":1275,"volume":1276,"transactions":9,"vwap":293},"2026-01-06",-2.65,811300,{"date":1278,"open":293,"high":440,"low":330,"close":440,"change":916,"percent_change":1279,"volume":1280,"transactions":9,"vwap":440},"2026-01-05",2.29,776700,{"date":1282,"open":376,"high":377,"low":283,"close":439,"change":1074,"percent_change":1283,"volume":1284,"transactions":9,"vwap":439},"2026-01-02",-0.83,1477700,{"date":1286,"open":303,"high":440,"low":330,"close":282,"change":350,"percent_change":1287,"volume":1288,"transactions":9,"vwap":282},"2025-12-31",-0.62,853100,{"date":1290,"open":393,"high":440,"low":393,"close":320,"change":361,"percent_change":386,"volume":1291,"transactions":9,"vwap":320},"2025-12-30",881500,{"date":1293,"open":440,"high":368,"low":313,"close":313,"change":620,"percent_change":1294,"volume":1295,"transactions":9,"vwap":313},"2025-12-29",-2.23,834400,{"date":1297,"open":377,"high":360,"low":320,"close":368,"change":192,"percent_change":1298,"volume":1299,"transactions":9,"vwap":368},"2025-12-26",0.2,788000,{"date":1301,"open":360,"high":449,"low":320,"close":304,"change":1074,"percent_change":1302,"volume":1303,"transactions":9,"vwap":304},"2025-12-24",-0.81,432300,{"date":1305,"open":273,"high":347,"low":293,"close":301,"change":493,"percent_change":1306,"volume":1307,"transactions":9,"vwap":301},"2025-12-23",1.64,1283300,{"date":1309,"open":448,"high":465,"low":376,"close":385,"change":202,"percent_change":1310,"volume":1311,"transactions":9,"vwap":385},"2025-12-22",-4.31,1396900,{"date":1313,"open":360,"high":465,"low":349,"close":448,"change":321,"percent_change":1314,"volume":1315,"transactions":9,"vwap":448},"2025-12-19",2,2941800,{"date":1317,"open":998,"high":466,"low":303,"close":449,"change":833,"percent_change":1318,"volume":1319,"transactions":9,"vwap":449},"2025-12-18",-1.19,1340500,{"date":1321,"open":1104,"high":991,"low":417,"close":1322,"change":1040,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-17",5.06,-2.88,1150100,{"date":1326,"open":1169,"high":476,"low":448,"close":1327,"change":493,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-12-16",5.21,1.56,1719600,{"date":1331,"open":1012,"high":996,"low":1322,"close":358,"change":1165,"percent_change":1332,"volume":1333,"transactions":9,"vwap":358},"2025-12-15",-3.75,1224700,{"date":1335,"open":949,"high":949,"low":592,"close":1099,"change":1165,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1099},"2025-12-12",-3.62,1148900,{"date":1339,"open":996,"high":1340,"low":476,"close":892,"change":681,"percent_change":358,"volume":1341,"transactions":9,"vwap":892},"2025-12-11",5.55,1262200,{"date":1343,"open":408,"high":1344,"low":377,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-12-10",5.3,5.26,0.3,6.05,2593300,{"date":1350,"open":283,"high":360,"low":283,"close":301,"change":645,"percent_change":1351,"volume":1352,"transactions":9,"vwap":301},"2025-12-09",2.69,1063900,{"date":1354,"open":1053,"high":376,"low":225,"close":393,"change":859,"percent_change":1133,"volume":1355,"transactions":9,"vwap":393},"2025-12-08",865500,{"date":1357,"open":256,"high":1083,"low":234,"close":208,"change":240,"percent_change":1358,"volume":1359,"transactions":9,"vwap":208},"2025-12-05",-1.5,1009400,{"date":1361,"open":330,"high":439,"low":1083,"close":1083,"change":814,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1083},"2025-12-04",-3.32,784600,{"date":1365,"open":796,"high":320,"low":1083,"close":313,"change":369,"percent_change":779,"volume":1366,"transactions":9,"vwap":313},"2025-12-03",689900,{"date":1368,"open":283,"high":283,"low":256,"close":21,"change":409,"percent_change":1369,"volume":1370,"transactions":9,"vwap":21},"2025-12-02",-2.11,723100,{"date":1372,"open":273,"high":337,"low":796,"close":248,"change":266,"percent_change":1373,"volume":1374,"transactions":9,"vwap":248},"2025-12-01",-3.86,997000,{"date":1376,"open":368,"high":360,"low":303,"close":304,"change":805,"percent_change":1377,"volume":1378,"transactions":9,"vwap":304},"2025-11-28",-1.01,301200,{"date":1380,"open":273,"high":357,"low":273,"close":347,"change":493,"percent_change":1306,"volume":1381,"transactions":9,"vwap":347},"2025-11-26",714300,{"date":1383,"open":1194,"high":337,"low":796,"close":303,"change":369,"percent_change":565,"volume":1384,"transactions":9,"vwap":303},"2025-11-25",1371600,{"date":1386,"open":208,"high":247,"low":873,"close":1194,"change":112,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1194},"2025-11-24",1.29,1882100,{"date":1390,"open":224,"high":283,"low":265,"close":22,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":22},"2025-11-21",0.15,3.34,1192300,{"date":1395,"open":217,"high":1059,"low":557,"close":1026,"change":202,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1026},"2025-11-20",-4.67,1125200,{"date":1399,"open":1059,"high":282,"low":1194,"close":247,"change":409,"percent_change":1400,"volume":1401,"transactions":9,"vwap":247},"2025-11-19",-2.08,1072400,{"date":1403,"open":273,"high":368,"low":1058,"close":1059,"change":833,"percent_change":806,"volume":1404,"transactions":9,"vwap":1059},"2025-11-18",1001500,{"date":1406,"open":330,"high":999,"low":247,"close":320,"change":193,"percent_change":248,"volume":1407,"transactions":9,"vwap":320},"2025-11-17",1990500,{"date":1409,"open":393,"high":393,"low":232,"close":101,"change":266,"percent_change":1410,"volume":1411,"transactions":9,"vwap":101},"2025-11-14",-3.93,1281900,{"date":1413,"open":273,"high":360,"low":313,"close":282,"change":240,"percent_change":1414,"volume":1415,"transactions":9,"vwap":282},"2025-11-13",-1.43,1135300,{"date":1417,"open":1106,"high":338,"low":320,"close":440,"change":814,"percent_change":1418,"volume":1419,"transactions":9,"vwap":440},"2025-11-12",-3.16,974200,{"date":1421,"open":448,"high":1012,"low":303,"close":483,"change":25,"percent_change":1422,"volume":1423,"transactions":9,"vwap":483},"2025-11-11",0.6,1383600,{"date":1425,"open":347,"high":465,"low":330,"close":1106,"change":193,"percent_change":190,"volume":1426,"transactions":9,"vwap":1106},"2025-11-10",1521700,{"date":1428,"open":572,"high":360,"low":572,"close":313,"change":193,"percent_change":293,"volume":1429,"transactions":9,"vwap":313},"2025-11-07",2035500,{"date":1431,"open":189,"high":367,"low":1026,"close":1025,"change":493,"percent_change":932,"volume":1432,"transactions":9,"vwap":1025},"2025-11-06",1573800,{"date":1434,"open":224,"high":234,"low":863,"close":224,"change":331,"percent_change":331,"volume":1435,"transactions":9,"vwap":224},"2025-11-05",1378400,{"date":1437,"open":24,"high":190,"low":191,"close":224,"change":210,"percent_change":211,"volume":1438,"transactions":9,"vwap":224},"2025-11-04",965800,{"date":1440,"open":234,"high":225,"low":1026,"close":1025,"change":25,"percent_change":142,"volume":1441,"transactions":9,"vwap":1025},"2025-11-03",1230200,{"date":1443,"open":23,"high":234,"low":882,"close":234,"change":112,"percent_change":1444,"volume":1445,"transactions":9,"vwap":234},"2025-10-31",1.33,756200,{"date":1447,"open":1031,"high":234,"low":1073,"close":24,"change":916,"percent_change":1448,"volume":1449,"transactions":9,"vwap":24},"2025-10-30",2.5,923900,{"date":1451,"open":1026,"high":190,"low":712,"close":1031,"change":409,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1031},"2025-10-29",-2.22,1750600,{"date":1455,"open":208,"high":1025,"low":23,"close":201,"change":409,"percent_change":1456,"volume":1457,"transactions":9,"vwap":201},"2025-10-28",-2.17,813100,{"date":1459,"open":320,"high":304,"low":189,"close":1025,"change":923,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1025},"2025-10-27",-4.76,779100,{"date":1463,"open":337,"high":304,"low":439,"close":393,"change":25,"percent_change":1464,"volume":1465,"transactions":9,"vwap":393},"2025-10-24",0.62,583900,{"date":1467,"open":385,"high":304,"low":217,"close":439,"change":1074,"percent_change":1283,"volume":1468,"transactions":9,"vwap":439},"2025-10-23",596200,{"date":1470,"open":385,"high":368,"low":283,"close":282,"change":805,"percent_change":1471,"volume":1472,"transactions":9,"vwap":282},"2025-10-22",-1.02,772900,{"date":1474,"open":217,"high":303,"low":283,"close":303,"change":321,"percent_change":1475,"volume":1476,"transactions":9,"vwap":303},"2025-10-21",2.09,733100,{"date":1478,"open":1053,"high":313,"low":1083,"close":217,"change":673,"percent_change":1479,"volume":1480,"transactions":9,"vwap":217},"2025-10-20",2.57,835400,{"date":1482,"open":256,"high":401,"low":256,"close":1053,"change":361,"percent_change":1084,"volume":1483,"transactions":9,"vwap":1053},"2025-10-17",852900,{"date":1485,"open":217,"high":1059,"low":234,"close":256,"change":275,"percent_change":697,"volume":1486,"transactions":9,"vwap":256},"2025-10-16",996300,{"date":1488,"open":337,"high":347,"low":796,"close":401,"change":441,"percent_change":1489,"volume":1490,"transactions":9,"vwap":401},"2025-10-15",-1.86,830000,{"date":1492,"open":1083,"high":273,"low":1025,"close":282,"change":321,"percent_change":1493,"volume":1494,"transactions":9,"vwap":282},"2025-10-14",2.11,952900,{"date":1496,"open":248,"high":273,"low":21,"close":367,"change":493,"percent_change":1497,"volume":1498,"transactions":9,"vwap":367},"2025-10-13",1.72,1108900,{"date":1500,"open":1012,"high":1012,"low":22,"close":1083,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1083},"2025-10-10",-0.47,-9.16,1208100,{"date":1505,"open":996,"high":899,"low":1106,"close":358,"change":1040,"percent_change":1506,"volume":1507,"transactions":9,"vwap":358},"2025-10-09",-2.84,1004800,{"date":1509,"open":949,"high":942,"low":592,"close":592,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":592},"2025-10-08",-0.27,-4.86,833100,{"date":1514,"open":1515,"high":1127,"low":900,"close":1340,"change":409,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1340},"2025-10-07",5.65,-1.77,1117100,{"date":1519,"open":1520,"high":928,"low":897,"close":1515,"change":117,"percent_change":340,"volume":1521,"transactions":9,"vwap":1515},"2025-10-06",5.71,1552700,{"date":1523,"open":928,"high":1524,"low":1515,"close":911,"change":1074,"percent_change":1525,"volume":1526,"transactions":9,"vwap":911},"2025-10-03",5.86,-0.7,748200,{"date":1528,"open":979,"high":941,"low":979,"close":921,"change":493,"percent_change":1529,"volume":1530,"transactions":9,"vwap":921},"2025-10-02",1.42,897000,{"date":1532,"open":1520,"high":936,"low":979,"close":930,"change":814,"percent_change":1533,"volume":1534,"transactions":9,"vwap":930},"2025-10-01",-2.77,1085300,{"date":1536,"open":930,"high":1537,"low":930,"close":929,"change":916,"percent_change":1538,"volume":1539,"transactions":9,"vwap":929},"2025-09-30",5.94,1.94,1146400,{"date":1541,"open":972,"high":967,"low":942,"close":1542,"change":275,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-09-29",5.67,-2.24,1196800,{"date":1546,"open":1547,"high":1524,"low":1520,"close":1548,"change":394,"percent_change":1199,"volume":1549,"transactions":9,"vwap":1548},"2025-09-26",5.77,5.8,803200,{"date":1551,"open":928,"high":1537,"low":928,"close":931,"change":350,"percent_change":1552,"volume":1553,"transactions":9,"vwap":931},"2025-09-25",-0.52,951200,{"date":1555,"open":1556,"high":1524,"low":1542,"close":984,"change":833,"percent_change":1557,"volume":1558,"transactions":9,"vwap":984},"2025-09-24",5.81,-1.03,1229700,{"date":1560,"open":1121,"high":1561,"low":942,"close":967,"change":1346,"percent_change":1562,"volume":1563,"transactions":9,"vwap":967},"2025-09-23",6,5.41,1720100,{"date":1565,"open":915,"high":890,"low":915,"close":1340,"change":25,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1340},"2025-09-22",0.54,1039300,{"date":1569,"open":891,"high":942,"low":1570,"close":891,"change":192,"percent_change":257,"volume":1571,"transactions":9,"vwap":891},"2025-09-19",5.42,2624900,{"date":1573,"open":979,"high":904,"low":1105,"close":897,"change":284,"percent_change":1574,"volume":1575,"transactions":9,"vwap":897},"2025-09-18",-0.36,1001400,{"date":1577,"open":942,"high":928,"low":891,"close":892,"change":240,"percent_change":1578,"volume":1579,"transactions":9,"vwap":892},"2025-09-17",-1.25,1095400,{"date":1581,"open":979,"high":1515,"low":891,"close":942,"change":601,"percent_change":1582,"volume":1583,"transactions":9,"vwap":942},"2025-09-16",0.36,907700,{"date":1585,"open":936,"high":972,"low":1340,"close":949,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":949},"2025-09-15",-0.28,-4.78,928400,{"date":1590,"open":1548,"high":1591,"low":986,"close":1524,"change":117,"percent_change":758,"volume":1592,"transactions":9,"vwap":1524},"2025-09-12",5.93,1327600,{"date":1594,"open":986,"high":1143,"low":979,"close":1595,"change":1298,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-09-11",5.87,3.53,1220300,{"date":1599,"open":984,"high":1548,"low":985,"close":1542,"change":340,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1542},"2025-09-10",-3.08,1354100,{"date":1603,"open":1604,"high":954,"low":1556,"close":967,"change":1574,"percent_change":1605,"volume":1606,"transactions":9,"vwap":967},"2025-09-09",6.21,-5.8,1289000,{"date":1608,"open":1609,"high":955,"low":1610,"close":1604,"change":742,"percent_change":826,"volume":1611,"transactions":9,"vwap":1604},"2025-09-08",6.17,6.04,1017000,{"date":1613,"open":947,"high":1614,"low":1610,"close":948,"change":192,"percent_change":838,"volume":1615,"transactions":9,"vwap":948},"2025-09-05",6.29,778200,{"date":1617,"open":973,"high":948,"low":1618,"close":1619,"change":645,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-04",5.92,6.11,2.17,1013000,{"date":1623,"open":936,"high":973,"low":1548,"close":1624,"change":450,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-09-03",5.98,2.4,877700,{"date":1628,"open":956,"high":961,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-09-02",5.84,-0.29,-4.73,1098100,{"date":1634,"open":1635,"high":1609,"low":1561,"close":1636,"change":394,"percent_change":142,"volume":1637,"transactions":9,"vwap":1636},"2025-08-29",6.06,6.13,873800,{"date":1639,"open":1005,"high":1005,"low":973,"close":947,"change":1040,"percent_change":1640,"volume":1641,"transactions":9,"vwap":947},"2025-08-28",-2.4,728600,{"date":1643,"open":1149,"high":1644,"low":1645,"close":955,"change":369,"percent_change":1646,"volume":1647,"transactions":9,"vwap":955},"2025-08-27",6.31,5.95,3.14,1349400,{"date":1649,"open":1635,"high":947,"low":1537,"close":1347,"change":192,"percent_change":477,"volume":1650,"transactions":9,"vwap":1347},"2025-08-26",1861600,{"date":1652,"open":1561,"high":1653,"low":1591,"close":1610,"change":350,"percent_change":566,"volume":1654,"transactions":9,"vwap":1610},"2025-08-25",6.08,866900,{"date":1656,"open":1537,"high":957,"low":1657,"close":1658,"change":1298,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-08-22",5.89,6.07,3.41,1089900,{"date":1662,"open":929,"high":974,"low":1515,"close":1595,"change":916,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1595},"2025-08-21",1.91,1056200,{"date":1666,"open":1515,"high":972,"low":930,"close":931,"change":394,"percent_change":1667,"volume":1668,"transactions":9,"vwap":931},"2025-08-20",0.7,1000000,{"date":1670,"open":1556,"high":1561,"low":911,"close":928,"change":240,"percent_change":1671,"volume":1672,"transactions":9,"vwap":928},"2025-08-19",-1.21,1089300,{"date":1674,"open":936,"high":967,"low":921,"close":984,"change":441,"percent_change":1675,"volume":1676,"transactions":9,"vwap":984},"2025-08-18",-1.53,1465200,{"date":1678,"open":1347,"high":1679,"low":1595,"close":1143,"change":458,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1143},"2025-08-15",6.14,-2,2487800,{"date":1683,"open":931,"high":947,"low":1520,"close":1561,"change":673,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1561},"2025-08-14",2.04,2174200,{"date":1687,"open":941,"high":974,"low":930,"close":1143,"change":645,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1143},"2025-08-13",2.26,2392800,{"date":1691,"open":358,"high":936,"low":1692,"close":941,"change":1199,"percent_change":1693,"volume":1694,"transactions":9,"vwap":941},"2025-08-12",5.09,13.64,4082600,{"date":1696,"open":873,"high":465,"low":524,"close":1322,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1322},"2025-08-11",0.93,22.52,3853500,{"date":1701,"open":753,"high":544,"low":1702,"close":657,"change":117,"percent_change":468,"volume":1703,"transactions":9,"vwap":657},"2025-08-08",3.5,3057000,{"date":1705,"open":868,"high":868,"low":657,"close":627,"change":1586,"percent_change":1706,"volume":1707,"transactions":9,"vwap":627},"2025-08-07",-6.33,1708300,{"date":1709,"open":1025,"high":256,"low":1073,"close":883,"change":275,"percent_change":1710,"volume":1711,"transactions":9,"vwap":883},"2025-08-06",-2.86,859300,{"date":1713,"open":224,"high":208,"low":883,"close":232,"change":112,"percent_change":87,"volume":1714,"transactions":9,"vwap":232},"2025-08-05",1209000,{"date":1716,"open":201,"high":224,"low":1073,"close":1026,"change":25,"percent_change":26,"volume":1717,"transactions":9,"vwap":1026},"2025-08-04",1237600,{"date":1719,"open":868,"high":232,"low":544,"close":557,"change":805,"percent_change":884,"volume":1720,"transactions":9,"vwap":557},"2025-08-01",1412100,{"date":1722,"open":1053,"high":293,"low":191,"close":24,"change":202,"percent_change":1723,"volume":1724,"transactions":9,"vwap":24},"2025-07-31",-4.65,1446500,{"date":1726,"open":247,"high":385,"low":21,"close":248,"change":361,"percent_change":937,"volume":1727,"transactions":9,"vwap":248},"2025-07-30",1269800,{"date":1729,"open":303,"high":301,"low":256,"close":796,"change":266,"percent_change":1113,"volume":1730,"transactions":9,"vwap":796},"2025-07-29",1660800,{"date":1732,"open":301,"high":360,"low":439,"close":320,"change":409,"percent_change":1733,"volume":1734,"transactions":9,"vwap":320},"2025-07-28",-2.01,815300,{"date":1736,"open":1012,"high":1737,"low":349,"close":347,"change":758,"percent_change":1738,"volume":1739,"transactions":9,"vwap":347},"2025-07-25",5.14,-3.31,898000,{"date":1741,"open":999,"high":1742,"low":1737,"close":1737,"change":758,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1737},"2025-07-24",5.4,-3.2,1314200,{"date":1746,"open":408,"high":1122,"low":377,"close":1111,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1111},"2025-07-23",0.39,7.93,1371100,{"date":1751,"open":349,"high":357,"low":303,"close":304,"change":350,"percent_change":1752,"volume":1753,"transactions":9,"vwap":304},"2025-07-22",-0.61,1116600,{"date":1755,"open":465,"high":998,"low":283,"close":349,"change":294,"percent_change":621,"volume":1756,"transactions":9,"vwap":349},"2025-07-21",2339400,{"date":1758,"open":1104,"high":1327,"low":417,"close":1692,"change":240,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1692},"2025-07-18",-1.36,1466100,{"date":1762,"open":465,"high":999,"low":1692,"close":465,"change":331,"percent_change":331,"volume":1763,"transactions":9,"vwap":465},"2025-07-17",1408500,{"date":1765,"open":1766,"high":1767,"low":465,"close":465,"change":1165,"percent_change":1768,"volume":1769,"transactions":9,"vwap":465},"2025-07-16",5.43,5.45,-3.73,1232400,{"date":1771,"open":1542,"high":1127,"low":1772,"close":1772,"change":1510,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-07-15",5.36,-4.8,1473500,{"date":1776,"open":516,"high":911,"low":1122,"close":904,"change":681,"percent_change":1106,"volume":1777,"transactions":9,"vwap":904},"2025-07-14",1489500,{"date":1779,"open":915,"high":1340,"low":592,"close":1772,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1772},"2025-07-11",-0.26,-4.63,1838700,{"date":1784,"open":1121,"high":986,"low":1138,"close":930,"change":601,"percent_change":1582,"volume":1785,"transactions":9,"vwap":930},"2025-07-10",1595500,{"date":1787,"open":999,"high":921,"low":1133,"close":942,"change":151,"percent_change":1788,"volume":1789,"transactions":9,"vwap":942},"2025-07-09",7.28,3633900,{"date":1791,"open":320,"high":997,"low":283,"close":476,"change":58,"percent_change":1792,"volume":1793,"transactions":9,"vwap":476},"2025-07-08",10.36,3223700,{"date":1795,"open":393,"high":368,"low":1194,"close":248,"change":266,"percent_change":1373,"volume":1796,"transactions":9,"vwap":248},"2025-07-07",1737200,{"date":1798,"open":304,"high":360,"low":273,"close":304,"change":361,"percent_change":1799,"volume":1800,"transactions":9,"vwap":304},"2025-07-03",1.03,533000,{"date":1802,"open":21,"high":304,"low":21,"close":320,"change":1255,"percent_change":301,"volume":1803,"transactions":9,"vwap":320},"2025-07-02",1369100,{"date":1805,"open":224,"high":248,"low":1026,"close":22,"change":916,"percent_change":1806,"volume":1807,"transactions":9,"vwap":22},"2025-07-01",2.43,960300,{"date":1809,"open":20,"high":256,"low":200,"close":189,"change":601,"percent_change":1810,"volume":1811,"transactions":9,"vwap":189},"2025-06-30",0.44,1013900,{"date":1813,"open":234,"high":208,"low":265,"close":24,"change":1074,"percent_change":1814,"volume":1815,"transactions":9,"vwap":24},"2025-06-27",-0.88,1108200,{"date":1817,"open":234,"high":1053,"low":232,"close":232,"change":25,"percent_change":142,"volume":1818,"transactions":9,"vwap":232},"2025-06-26",787100,{"date":1820,"open":234,"high":234,"low":191,"close":224,"change":833,"percent_change":1821,"volume":964,"transactions":9,"vwap":224},"2025-06-25",-1.31,{"date":1823,"open":524,"high":226,"low":544,"close":226,"change":992,"percent_change":956,"volume":1824,"transactions":9,"vwap":226},"2025-06-24",1431000,{"date":1826,"open":581,"high":20,"low":543,"close":1024,"change":394,"percent_change":1697,"volume":1827,"transactions":9,"vwap":1024},"2025-06-23",1796400,{"date":1829,"open":1830,"high":712,"low":696,"close":527,"change":1391,"percent_change":1831,"volume":1832,"transactions":9,"vwap":527},"2025-06-20",4.18,3.63,3808400,{"date":1834,"open":701,"high":825,"low":706,"close":657,"change":838,"percent_change":784,"volume":1835,"transactions":9,"vwap":657},"2025-06-18",1496900,{"date":1837,"open":599,"high":636,"low":564,"close":701,"change":458,"percent_change":1838,"volume":1839,"transactions":9,"vwap":701},"2025-06-17",-2.93,1086200,{"date":1841,"open":800,"high":553,"low":661,"close":636,"change":992,"percent_change":1842,"volume":1843,"transactions":9,"vwap":636},"2025-06-16",6.79,1374500,{"date":1845,"open":667,"high":619,"low":687,"close":678,"change":210,"percent_change":1846,"volume":1847,"transactions":9,"vwap":678},"2025-06-13",-2.05,947300,{"date":1849,"open":258,"high":599,"low":616,"close":616,"change":1040,"percent_change":1850,"volume":1851,"transactions":9,"vwap":616},"2025-06-12",-3.69,1051000,{"date":1853,"open":599,"high":556,"low":784,"close":574,"change":192,"percent_change":127,"volume":1854,"transactions":9,"vwap":574},"2025-06-11",1794500,{"date":1856,"open":600,"high":555,"low":573,"close":258,"change":742,"percent_change":1857,"volume":1858,"transactions":9,"vwap":258},"2025-06-10",2.27,995700,{"date":1860,"open":717,"high":574,"low":666,"close":564,"change":1391,"percent_change":573,"volume":1861,"transactions":9,"vwap":564},"2025-06-09",1202300,{"date":1863,"open":685,"high":672,"low":1864,"close":661,"change":477,"percent_change":1053,"volume":1865,"transactions":9,"vwap":661},"2025-06-06",3.69,990600,{"date":1867,"open":679,"high":721,"low":1868,"close":1869,"change":1074,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-06-05",3.62,3.64,-1.09,837100,{"date":1873,"open":598,"high":598,"low":752,"close":686,"change":846,"percent_change":1874,"volume":1875,"transactions":9,"vwap":686},"2025-06-04",-7.77,1113600,{"date":1877,"open":800,"high":629,"low":680,"close":711,"change":645,"percent_change":93,"volume":1483,"transactions":9,"vwap":711},"2025-06-03",{"date":1879,"open":738,"high":564,"low":800,"close":666,"change":620,"percent_change":1533,"volume":1880,"transactions":9,"vwap":666},"2025-06-02",790200,{"date":1882,"open":564,"high":629,"low":717,"close":701,"change":1074,"percent_change":1883,"volume":1884,"transactions":9,"vwap":701},"2025-05-30",-1,1288800,{"date":1886,"open":657,"high":1830,"low":600,"close":370,"change":409,"percent_change":702,"volume":1887,"transactions":9,"vwap":370},"2025-05-29",907100,{"date":1889,"open":779,"high":555,"low":598,"close":555,"change":25,"percent_change":163,"volume":1890,"transactions":9,"vwap":555},"2025-05-28",874300,{"date":1892,"open":564,"high":555,"low":667,"close":599,"change":257,"percent_change":256,"volume":1893,"transactions":9,"vwap":599},"2025-05-27",1865500,{"date":1895,"open":685,"high":763,"low":691,"close":628,"change":645,"percent_change":1896,"volume":1897,"transactions":9,"vwap":628},"2025-05-23",3.45,1927400,{"date":1899,"open":616,"high":616,"low":618,"close":687,"change":833,"percent_change":1900,"volume":1901,"transactions":9,"vwap":687},"2025-05-22",-1.57,806100,{"date":1903,"open":738,"high":370,"low":661,"close":678,"change":1165,"percent_change":1904,"volume":1905,"transactions":9,"vwap":678},"2025-05-21",-4.96,825000,{"date":1907,"open":701,"high":258,"low":564,"close":784,"change":742,"percent_change":1908,"volume":1909,"transactions":9,"vwap":784},"2025-05-20",2.28,622200,{"date":1911,"open":738,"high":598,"low":619,"close":573,"change":409,"percent_change":1912,"volume":1913,"transactions":9,"vwap":573},"2025-05-19",-2.48,853300,{"date":1915,"open":636,"high":657,"low":701,"close":565,"change":240,"percent_change":1916,"volume":1917,"transactions":9,"vwap":565},"2025-05-16",-1.7,1151600,{"date":1919,"open":591,"high":543,"low":258,"close":555,"change":441,"percent_change":1920,"volume":1921,"transactions":9,"vwap":555},"2025-05-15",-2.14,1228200,{"date":1923,"open":868,"high":24,"low":1830,"close":819,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":819},"2025-05-14",-0.35,-7.69,1558000,{"date":1928,"open":101,"high":330,"low":189,"close":232,"change":441,"percent_change":1929,"volume":1930,"transactions":9,"vwap":232},"2025-05-13",-1.94,1874300,{"date":1932,"open":1031,"high":283,"low":873,"close":22,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":22},"2025-05-12",0.41,9.69,2060700,{"date":1937,"open":524,"high":883,"low":652,"close":581,"change":458,"percent_change":1938,"volume":1939,"transactions":9,"vwap":581},"2025-05-09",-2.76,1575800,{"date":1941,"open":574,"high":226,"low":564,"close":524,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":524},"2025-05-08",0.63,16.94,3077800,{"date":1946,"open":666,"high":628,"low":1864,"close":1947,"change":458,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-05-07",3.72,-3.12,1300400,{"date":1951,"open":608,"high":573,"low":1952,"close":747,"change":620,"percent_change":1953,"volume":1954,"transactions":9,"vwap":747},"2025-05-06",3.71,-2.78,2226000,{"date":1956,"open":752,"high":598,"low":726,"close":738,"change":859,"percent_change":1957,"volume":1958,"transactions":9,"vwap":738},"2025-05-05",6.47,3085600,{"date":1960,"open":1896,"high":679,"low":1896,"close":1952,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1952},"2025-05-02",0.37,11.08,1749100,{"date":1965,"open":1966,"high":1967,"low":987,"close":1392,"change":117,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1392},"2025-05-01",3.36,3.43,-0.3,1488800,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":458,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-04-30",3.44,3.25,3.35,-3.46,1202400,{"date":1978,"open":1967,"high":1979,"low":1980,"close":1981,"change":394,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-04-29",3.49,3.38,3.47,1.17,941600,{"date":1985,"open":1980,"high":1979,"low":1392,"close":1967,"change":394,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1967},"2025-04-28",1.18,831500,{"date":1989,"open":1990,"high":1972,"low":1991,"close":1990,"change":117,"percent_change":1630,"volume":1992,"transactions":9,"vwap":1990},"2025-04-25",3.39,3.33,736400,{"date":1994,"open":1995,"high":1659,"low":1973,"close":1190,"change":493,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1190},"2025-04-24",3.31,2.41,870400,{"date":1999,"open":1974,"high":1979,"low":2000,"close":2001,"change":112,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-04-23",3.29,3.32,1.84,1321000,{"date":184,"open":1973,"high":1995,"low":180,"close":2005,"change":192,"percent_change":1004,"volume":2006,"transactions":9,"vwap":2005},3.26,1043500]