[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMRS":3,"homepage-market-summary":29,"stock-historical-GMRS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GMRS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"GMR Solutions Inc.","NYSE",null,"TRANSPORTATION SERVICES","GMR Solutions Inc is a holding company, along with its various subsidiaries, that delivers compassionate, quality medical care, meeting a patient's unplanned and planned care needs. The group provides emergent, non-emergent, disaster response, and event medical services across the healthcare ecosystem, serving local communities, health systems, payors, public health, and local, state, and federal agencies within the United States.","Lewisville, TX",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.89,9.47,9.91,9.42,0.47,4.99,1182561.121865,13006,9.7806,15.98,8.995,1015996.2667233838,12.8,99,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},1015996,100583630.405615,-29.26,"2026-05-13",[179,180,189,199,208,218,228,238,249,259,269,280,290,301,312,323,334,344,355,365,375,385,395,404,414,423,432,442,452,461,472,482,492,503,513,522,532,543,552,562,572,583,593,603,610,620,630,638,644,651,657,665,673,681,691,699,705,713,721,729,736,745,754,761,770,777,786,793,800,808,817,822,830,837,845,854,860,867,875,879,888,895,903,909,916,922,931,938,943,948,956,960,967,974,979,986,992,998,1003],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":25,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",9.7,9.83,-0.21,-2.18,2192031.096844,15146,9.2256,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":184,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",9.84,10.07,9.56,9.63,-2.13,1419843.822142,14878,9.716,{"date":200,"open":201,"high":201,"low":202,"close":191,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",9.99,9.7425,-0.18,-1.8,598143.456388,10578,9.8697,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",11.06,9.95,10.02,-1.04,-9.4,1086887.873454,13598,10.2295,{"date":219,"open":220,"high":221,"low":222,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",10.71,11.14,10.7,0.3,2.79,645627.593872,8653,11.0243,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":185,"volume":235,"transactions":236,"vwap":237},"2026-09-24",10.9,11.17,10.6,10.76,-0.24,714103.19588,8960,10.7858,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",11.23,11.5003,10.59,11,-0.31,-2.74,813727.468646,11628,10.9185,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":234,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",11.68,11.735,10.875,11.31,-2.08,1017635.042985,12171,11.3099,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",12.44,11.49,11.55,-0.98,-7.82,1099069.712307,13462,11.6922,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",12.68,12.88,11.9708,12.53,-0.13,-1.03,6034068.758987,16871,12.5155,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":244,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",13.14,13.185,12.45,12.66,-2.39,917696.05674,11491,12.6777,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",12.82,13.35,12.585,12.97,0.24,1.89,2377877.45804,14977,12.8901,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",12.94,13.19,12.41,12.73,-0.53,-4,1536931.365216,13231,12.8089,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",13.01,13.46,12.905,13.26,0.48,3.76,550058.884928,8351,13.1975,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",12.71,13.1,12.61,12.78,0.31,2.49,634900.4159,13835,12.8206,{"date":335,"open":326,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",13.42,12.4,12.47,-0.61,-4.66,492969.443106,9265,12.6982,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",13.8,13.865,13,13.08,-0.72,-5.22,523889.540664,9598,13.1743,{"date":356,"open":357,"high":358,"low":359,"close":346,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",13.56,14.14,13.28,0.34,2.53,803201.460404,12255,13.8897,{"date":366,"open":367,"high":368,"low":369,"close":315,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",13.29,13.61,13.12,0.05,0.37,470552.325652,7247,13.4187,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",12.83,13.45,13.41,0.62,4.85,526262.871241,6912,13.1846,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":203,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",13.05,13.3492,12.77,12.79,-1.39,468842.17003,6158,12.9646,{"date":396,"open":397,"high":398,"low":397,"close":295,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",12.26,13.13,0.82,6.75,835446.674618,10923,12.8475,{"date":405,"open":406,"high":27,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",12.69,12.09,12.15,-0.45,-3.57,458619.182112,6922,12.2841,{"date":415,"open":416,"high":367,"low":417,"close":418,"change":419,"percent_change":296,"volume":420,"transactions":421,"vwap":422},"2026-08-28",12.67,12.57,12.6,0.03,261431.454437,4989,12.6722,{"date":424,"open":292,"high":425,"low":426,"close":417,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",13.0624,12.55,-0.25,-1.95,362086.353136,5743,12.746,{"date":433,"open":434,"high":435,"low":436,"close":292,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",12.75,13.03,12.63,0.12,0.94,338954.412852,6236,12.8713,{"date":443,"open":444,"high":445,"low":436,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",13.33,13.565,12.7,-0.54,-4.08,358712.8228,6227,12.8309,{"date":453,"open":454,"high":455,"low":369,"close":456,"change":234,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",13.44,13.99,13.24,-1.78,675397.559708,11346,13.4101,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",14.16,14.34,13.25,13.48,-0.66,-4.67,739612.110653,10881,13.5988,{"date":473,"open":474,"high":475,"low":476,"close":358,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",14.21,14.74,13.89,-0.28,-1.94,914034.531906,8845,14.2892,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":329,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",13.93,14.69,13.82,14.42,2.2,1539881.790599,11745,14.3687,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",14,14.35,13.67,14.11,0.27,1.95,650452.441936,8937,14.0879,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",13.27,14.13,13.84,0.53,3.98,511151.62334,6682,13.8786,{"date":514,"open":515,"high":516,"low":465,"close":517,"change":518,"percent_change":340,"volume":519,"transactions":520,"vwap":521},"2026-08-14",13.96,14.655,13.31,-0.65,1179394.424957,12664,13.9553,{"date":523,"open":524,"high":525,"low":526,"close":515,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",12.89,14.02,12.395,1.1,8.55,3269720.078252,16790,13.3099,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",12.08,13.47,11.91,12.86,0.96,8.07,3120936.271255,19408,12.7823,{"date":544,"open":338,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",13.02,11.9,-0.75,-5.93,268923.347433,6755,12.3293,{"date":553,"open":554,"high":328,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",12.36,12.34,12.65,0.07,0.56,272814.122176,5121,12.609,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":87,"volume":569,"transactions":570,"vwap":571},"2026-08-07",12.11,12.9275,12.1,12.58,0.41,449718.22322,7783,12.7066,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",12.32,12.37,11.985,12.17,-0.06,-0.49,232785.458516,5581,12.141,{"date":584,"open":575,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",12.49,12.135,12.23,-0.27,-2.16,185951.023586,4254,12.2917,{"date":594,"open":595,"high":596,"low":261,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",12.92,13.055,12.5,-0.5,-3.85,247100.331836,5255,12.5796,{"date":604,"open":605,"high":359,"low":537,"close":348,"change":437,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",12.93,0.93,381225.011633,5693,13.0938,{"date":611,"open":612,"high":613,"low":614,"close":272,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",12.64,12.985,12.42,0.36,2.88,253632.226109,3665,12.786,{"date":621,"open":622,"high":623,"low":574,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",12.74,12.84,12.52,-0.41,-3.17,151597.696118,4053,12.545,{"date":631,"open":348,"high":632,"low":633,"close":605,"change":634,"percent_change":447,"volume":635,"transactions":636,"vwap":637},"2026-07-29",13.23,12.21,-0.07,430193.920095,5127,12.5569,{"date":639,"open":595,"high":454,"low":624,"close":348,"change":640,"percent_change":488,"volume":641,"transactions":642,"vwap":643},"2026-07-28",0.28,431361.130213,5071,12.9292,{"date":645,"open":348,"high":517,"low":271,"close":646,"change":427,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",12.72,-1.93,204087.947772,4389,12.8896,{"date":652,"open":390,"high":545,"low":653,"close":295,"change":141,"percent_change":361,"volume":654,"transactions":655,"vwap":656},"2026-07-24",12.43,222039.55027,4080,12.895,{"date":658,"open":416,"high":303,"low":659,"close":556,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",12.445,-0.15,-1.17,353800.090746,4841,12.7115,{"date":666,"open":349,"high":667,"low":622,"close":27,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",13.445,-0.19,-1.46,209671.710566,2997,13.0148,{"date":674,"open":348,"high":675,"low":285,"close":676,"change":419,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",13.2,12.99,0.23,153729.757725,3456,12.9524,{"date":682,"open":683,"high":684,"low":597,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",13.36,13.78,12.96,-0.38,-2.85,276085.989749,4226,13.0504,{"date":692,"open":693,"high":694,"low":524,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",13.38,13.66,13.34,-0.17,-1.26,567600,{"date":700,"open":525,"high":701,"low":367,"close":702,"change":579,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-16",14.27,13.51,-3.5,408000,{"date":706,"open":707,"high":708,"low":709,"close":494,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":494},"2026-07-15",13.87,14.49,13.71,-0.05,-0.36,650600,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":625,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-14",14.57,14.79,13.95,14.05,-2.84,310600,{"date":722,"open":723,"high":24,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-13",15.49,14.22,14.46,-1.01,-6.53,478300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":588,"percent_change":735,"volume":698,"transactions":9,"vwap":734},"2026-07-10",15.71,15.77,15.06,15.47,-1.72,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",15.2,15.76,14.85,15.74,0.16,1.03,1136300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",14.72,15.94,14.66,15.58,0.84,5.7,668400,{"date":755,"open":756,"high":757,"low":758,"close":475,"change":615,"percent_change":759,"volume":760,"transactions":9,"vwap":475},"2026-07-07",14.61,15.14,14.39,2.5,874000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",14.41,14.95,14.37,14.38,-0.14,-0.96,253700,{"date":771,"open":772,"high":773,"low":758,"close":774,"change":234,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",14.75,15.24,14.52,-1.63,1169100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",15.38,15.48,14.64,14.76,-0.7,-4.53,1266100,{"date":787,"open":788,"high":789,"low":494,"close":790,"change":158,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-30",14.55,15.54,15.46,5.03,1210000,{"date":794,"open":795,"high":747,"low":796,"close":747,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":747},"2026-06-29",14.51,14.2,0.19,1.31,812700,{"date":801,"open":765,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",15,13.92,14.53,-0.12,-0.82,753500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",13.76,14.7,13.72,14.65,1.06,7.8,850600,{"date":818,"open":315,"high":701,"low":695,"close":819,"change":498,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-24",13.59,2.03,592500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":686,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",13.49,13.81,12.91,13.32,-2.77,939500,{"date":831,"open":832,"high":455,"low":359,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",13.5,13.7,0.45,3.4,892700,{"date":838,"open":839,"high":840,"low":841,"close":465,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":465},"2026-06-18",12.31,13.85,12.14,1.24,10.32,4053700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",11.95,12.39,11.8,12.01,0.01,0.08,762100,{"date":855,"open":566,"high":653,"low":856,"close":857,"change":858,"percent_change":427,"volume":859,"transactions":9,"vwap":857},"2026-06-16",11.87,12,-0.03,589800,{"date":861,"open":848,"high":826,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",11.75,12.03,-0.32,-2.59,646200,{"date":868,"open":597,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",13.07,12.29,12.35,-0.56,-4.34,580000,{"date":876,"open":398,"high":695,"low":436,"close":826,"change":588,"percent_change":877,"volume":878,"transactions":9,"vwap":826},"2026-06-11",-2.05,788500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",11.59,13.79,11.24,13.18,1.56,13.43,1158200,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":183,"volume":894,"transactions":9,"vwap":892},"2026-06-09",10.49,11.72,11.62,1.04,1162500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":864,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-08",11.51,11.52,10.57,10.58,-2.94,450300,{"date":904,"open":905,"high":906,"low":905,"close":230,"change":634,"percent_change":907,"volume":908,"transactions":9,"vwap":230},"2026-06-05",10.69,11.29,-0.64,761100,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":437,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-04",10.53,11.1,10.97,1.11,616900,{"date":917,"open":242,"high":912,"low":918,"close":919,"change":296,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",10.26,10.85,2.26,723400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",11.74,11.92,10.48,10.61,-0.95,-8.22,632500,{"date":932,"open":597,"high":406,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",11.53,11.56,-0.94,-7.52,626900,{"date":939,"open":555,"high":272,"low":870,"close":597,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":597},"2026-05-29",-0.02,-0.16,438100,{"date":944,"open":945,"high":272,"low":897,"close":624,"change":136,"percent_change":946,"volume":947,"transactions":9,"vwap":624},"2026-05-28",11.96,5.56,692700,{"date":949,"open":950,"high":841,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",11.46,11.27,11.86,0.51,4.49,848700,{"date":957,"open":951,"high":262,"low":919,"close":958,"change":360,"percent_change":80,"volume":959,"transactions":9,"vwap":958},"2026-05-26",11.35,711700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":234,"percent_change":195,"volume":966,"transactions":9,"vwap":965},"2026-05-22",11.25,11.48,10.91,11.01,1027200,{"date":968,"open":934,"high":969,"low":970,"close":962,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":962},"2026-05-21",12.04,11.18,-0.43,-3.68,1177500,{"date":975,"open":426,"high":426,"low":970,"close":251,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":251},"2026-05-20",-0.39,-3.23,3095100,{"date":980,"open":981,"high":981,"low":863,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",13.37,12.07,-1.3,-9.72,2148200,{"date":987,"open":695,"high":988,"low":989,"close":981,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":981},"2026-05-18",13.57,13.04,0,742800,{"date":993,"open":833,"high":994,"low":348,"close":981,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":981},"2026-05-15",13.77,-0.48,-3.47,1227300,{"date":999,"open":702,"high":1000,"low":306,"close":840,"change":275,"percent_change":1001,"volume":1002,"transactions":9,"vwap":840},"2026-05-14",13.9,-0.93,3085000,{"date":177,"open":832,"high":802,"low":1004,"close":1005,"change":318,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},13.15,13.98,3.56,11388000]