[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTN.A":3,"stock-historical-GTN.A":30,"homepage-market-summary":1808},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTN.A","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Gray Media, Inc. Class A","NYSE",null,"TELEVISION BROADCASTING STATIONS","Gray Media Inc is a multimedia company. The company owns and operates local television stations and digital assets. It also owns Gray Digital Media, a full-service digital agency offering national and local clients digital marketing strategies with digital products and services. Its additional media properties include video production companies Raycom Sports, Tupelo Media Group, and PowerNation Studios, and studio production facilities Assembly Atlanta and Third Rail Studios. The company's segments include Broadcasting and Production Companies. The majority of revenue is derived from broadcast and digital advertising and from retransmission consent fees.","9,582","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.2,5.75,5.79,4.71,5.255,-0.055,-1.05,3228,196,5.2031,15.33,6118.448499538462,4.6,8385,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":26,"period_low":19,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},4911,1792355.948892,-34.09,"2025-03-28",[40,41,51,58,68,76,87,95,102,112,120,129,137,146,156,164,172,180,189,198,206,216,224,231,239,246,256,265,272,280,287,294,302,309,317,325,333,340,351,354,357,361,367,371,377,380,382,384,389,393,399,405,413,420,428,435,440,445,450,455,458,464,470,477,483,489,495,499,504,508,514,521,528,533,537,542,549,557,564,572,576,579,582,585,589,595,599,607,616,624,629,633,637,643,649,652,657,663,669,674,677,679,683,686,688,691,693,697,704,710,718,722,730,738,745,752,760,767,771,777,785,792,798,805,808,812,818,826,830,838,841,847,854,858,864,872,879,884,888,894,898,905,909,913,919,926,933,938,944,952,958,964,967,969,975,978,980,985,990,996,999,1004,1008,1014,1018,1024,1032,1037,1040,1046,1054,1060,1064,1069,1075,1081,1086,1093,1098,1103,1108,1114,1119,1124,1129,1133,1139,1146,1154,1160,1164,1167,1173,1176,1179,1185,1189,1192,1194,1197,1200,1205,1209,1213,1215,1218,1221,1226,1230,1234,1237,1239,1242,1245,1247,1250,1253,1259,1266,1268,1270,1275,1279,1283,1286,1291,1294,1298,1302,1304,1307,1312,1317,1323,1329,1333,1337,1340,1344,1348,1353,1356,1359,1362,1366,1369,1373,1376,1379,1382,1384,1386,1388,1390,1392,1394,1397,1401,1406,1409,1411,1414,1418,1421,1426,1428,1435,1440,1444,1450,1455,1457,1459,1462,1465,1467,1471,1474,1476,1478,1482,1484,1488,1492,1496,1499,1502,1507,1511,1517,1521,1524,1527,1531,1535,1537,1540,1544,1548,1554,1558,1562,1568,1574,1577,1580,1582,1588,1593,1597,1601,1605,1608,1613,1620,1624,1628,1630,1632,1634,1638,1642,1648,1650,1654,1660,1664,1667,1671,1674,1677,1680,1683,1687,1691,1695,1697,1705,1707,1712,1718,1721,1727,1730,1735,1740,1743,1747,1750,1754,1758,1761,1765,1768,1771,1774,1778,1782,1785,1788,1793,1798,1800,1803,1807],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":43,"high":44,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",5.39,5.501,5.12,0.545,11.57,5448.101209,217,5.3138,{"date":52,"open":19,"high":19,"low":19,"close":19,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",-0.25,-5.04,1375.4599,139,5.0064,{"date":59,"open":60,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-28",5.21,4.86,4.96,-0.38,-7.12,1472.35248,107,5.0224,{"date":69,"open":70,"high":70,"low":70,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-25",5.34,-0.1091,-2,259.051486,47,5.2438,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-24",5.17,5.56,4.865,5.4491,0.6091,12.58,4982.463465,156,5.2834,{"date":88,"open":89,"high":89,"low":89,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-23",4.84,-0.36,-6.92,396.7956,57,4.8426,{"date":96,"open":16,"high":16,"low":16,"close":16,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-22",-0.04,-0.76,363.003292,65,5.0381,{"date":103,"open":104,"high":105,"low":104,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-21",5.11,5.2439,5.24,0.14,2.75,1488.450292,86,5.2003,{"date":113,"open":114,"high":114,"low":114,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-18",5.1,-0.74,-12.67,28424.3301,33,5.1043,{"date":121,"open":122,"high":123,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-14",5.31,5.84,0.03,0.52,3215.731988,103,5.7283,{"date":130,"open":131,"high":131,"low":131,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-11",5.81,-0.16,-2.68,237.44892,52,5.6766,{"date":138,"open":139,"high":139,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-03",6.15,5.97,0.08,1.36,908.110624,68,5.8299,{"date":147,"open":148,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-02",5.92,5.5,5.89,-0.01,-0.17,1067.911915,152,6.0097,{"date":157,"open":149,"high":158,"low":149,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-01",5.9,0.09,1.55,2617.851741,225,5.6971,{"date":165,"open":166,"high":166,"low":131,"close":131,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-08-31",6.41,-0.23,-3.81,1178.659622,67,6.1312,{"date":173,"open":174,"high":174,"low":175,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":110,"vwap":179},"2026-08-28",6.32,6.04,-0.61,-9.17,1922.328937,6.1072,{"date":181,"open":182,"high":182,"low":183,"close":184,"change":90,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-08-27",6.77,6.21,6.65,-5.14,5605.715805,285,6.4158,{"date":190,"open":17,"high":191,"low":17,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-26",8.13,7.01,1.22,21.07,28984.861582,1046,7.2984,{"date":199,"open":200,"high":200,"low":18,"close":18,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-08-25",6.27,-0.35,-5.7,1144.7956,73,5.9403,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-08-24",6.87,6.89,6.14,0.5,8.87,4759.40667,202,6.499,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-08-20",5.64,0.06,1.08,1050.778152,71,5.6431,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":53,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-19",5.58,-4.29,261.393885,18,5.5942,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-17",5.83,-0.11,-1.85,481.346059,55,5.9638,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":107,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-12",5.94,2.41,188.953323,23,5.9993,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-10",6,6.11,5.8,-0.08,-1.36,4449.847157,119,5.942,{"date":257,"open":139,"high":258,"low":149,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-07",6.68,5.88,-0.73,-11.04,9276.208056,176,6.1378,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-05",6.61,0,551.204568,50,6.666,{"date":273,"open":274,"high":274,"low":267,"close":267,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-04",6.75,-0.19,-2.79,828.946429,128,6.7166,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":268,"percent_change":268,"volume":285,"transactions":254,"vwap":286},"2026-08-03",6.6,7.0931,6.8,3175.422247,6.8609,{"date":288,"open":289,"high":290,"low":289,"close":284,"change":268,"percent_change":268,"volume":291,"transactions":292,"vwap":293},"2026-07-30",6.52,7.06,1848.7956,70,6.8194,{"date":295,"open":296,"high":296,"low":284,"close":284,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-07-29",6.81,0.28,4.29,751.625366,63,6.7728,{"date":303,"open":289,"high":289,"low":289,"close":289,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-07-28",-0.18,-2.69,778.055089,114,6.7765,{"date":310,"open":289,"high":311,"low":289,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-07-27",6.7,-0.2,-2.9,865.315249,74,6.7455,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-07-24",6.9,0.23,3.45,424.04343,64,6.7516,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":260,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-07-22",7.21,6.67,-9.86,1997.7956,130,6.9668,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":22,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-07-21",7.4,-12.43,959.974987,75,7.7278,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-07-20",8.15,8.62,8.09,8.45,1.01,13.58,3695.412467,96,8.2235,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":353},"2026-07-17",7.44,{"date":355,"open":353,"high":353,"low":353,"close":353,"change":268,"percent_change":268,"volume":356,"transactions":9,"vwap":353},"2026-07-16",12,{"date":358,"open":353,"high":353,"low":353,"close":353,"change":97,"percent_change":359,"volume":360,"transactions":9,"vwap":353},"2026-07-15",-0.53,400,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":363},"2026-07-14",7.48,-0.1,-1.32,900,{"date":368,"open":192,"high":369,"low":192,"close":369,"change":370,"percent_change":267,"volume":366,"transactions":9,"vwap":369},"2026-07-13",7.58,0.47,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":373},"2026-07-10",7.11,-0.39,-5.2,600,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":379},"2026-07-09",7.5,{"date":381,"open":379,"high":379,"low":379,"close":379,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":379},"2026-07-08",{"date":383,"open":379,"high":379,"low":379,"close":379,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":379},"2026-07-07",{"date":385,"open":379,"high":379,"low":379,"close":379,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":379},"2026-07-06",0.42,5.93,500,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":268,"percent_change":268,"volume":392,"transactions":9,"vwap":391},"2026-07-02",7.08,168,{"date":394,"open":395,"high":396,"low":391,"close":391,"change":141,"percent_change":397,"volume":398,"transactions":9,"vwap":391},"2026-07-01",7.2,7.54,1.14,7400,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":401},"2026-06-30",7,0.04,0.57,1100,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":409},"2026-06-29",7.68,8,6.96,0.05,0.72,6000,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":9,"vwap":416},"2026-06-26",7.52,6.91,-0.89,-11.41,1200,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":9,"vwap":424},"2026-06-25",7.05,8.39,7.8,0.8,11.43,5000,{"date":429,"open":430,"high":431,"low":401,"close":401,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":401},"2026-06-24",7.41,9.29,-1.2,-14.63,13400,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":360,"transactions":9,"vwap":437},"2026-06-23",8.2,0.62,8.18,{"date":441,"open":369,"high":369,"low":369,"close":369,"change":442,"percent_change":443,"volume":444,"transactions":9,"vwap":369},"2026-06-22",0.68,9.86,800,{"date":446,"open":424,"high":424,"low":319,"close":319,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":319},"2026-06-18",-1.27,-15.54,4500,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":107,"percent_change":454,"volume":33,"transactions":9,"vwap":453},"2026-06-17",8.4,8.17,1.74,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":457},"2026-06-16",8.03,{"date":459,"open":460,"high":460,"low":457,"close":457,"change":461,"percent_change":462,"volume":463,"transactions":9,"vwap":457},"2026-06-15",8.07,-0.37,-4.4,700,{"date":465,"open":466,"high":452,"low":466,"close":452,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":452},"2026-06-12",7.94,0.01,0.12,2600,{"date":471,"open":472,"high":473,"low":472,"close":423,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":423},"2026-06-11",7.59,8.69,0.49,6.2,4400,{"date":478,"open":408,"high":408,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":479},"2026-06-10",7.9,-0.59,-6.95,1300,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":463,"transactions":9,"vwap":486},"2026-06-09",7.92,8.49,0.38,4.69,{"date":490,"open":408,"high":491,"low":408,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-06-08",8.11,0.2,2.53,2000,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":443,"volume":360,"transactions":9,"vwap":497},"2026-06-05",7.91,0.71,{"date":500,"open":452,"high":452,"low":395,"close":395,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":395},"2026-06-04",-0.82,-10.22,3000,{"date":505,"open":345,"high":345,"low":506,"close":506,"change":201,"percent_change":507,"volume":404,"transactions":9,"vwap":506},"2026-06-03",8.02,-4.18,{"date":509,"open":510,"high":510,"low":437,"close":511,"change":512,"percent_change":513,"volume":33,"transactions":9,"vwap":511},"2026-06-02",8.88,8.37,-0.13,-1.53,{"date":515,"open":369,"high":516,"low":369,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-06-01",9.3,8.5,1.64,23.91,10600,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-05-29",7.42,6.86,-0.83,-10.79,1800,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":388,"transactions":9,"vwap":530},"2026-05-28",7.69,-0.21,-2.66,{"date":534,"open":485,"high":485,"low":479,"close":479,"change":201,"percent_change":535,"volume":536,"transactions":9,"vwap":479},"2026-05-27",-4.24,3200,{"date":538,"open":343,"high":539,"low":379,"close":540,"change":234,"percent_change":365,"volume":541,"transactions":9,"vwap":540},"2026-05-26",8.75,8.25,16800,{"date":543,"open":544,"high":545,"low":424,"close":546,"change":275,"percent_change":547,"volume":548,"transactions":9,"vwap":546},"2026-05-22",8.7,9.02,8.36,-2.22,10100,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-05-21",9.5,9.85,8.55,-0.94,-9.91,16400,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":193,"percent_change":562,"volume":563,"transactions":9,"vwap":561},"2026-05-20",7.71,10.25,9.49,14.75,23300,{"date":565,"open":566,"high":567,"low":379,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-05-19",10.12,10.15,8.27,-2.26,-21.46,57200,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":124,"percent_change":575,"volume":376,"transactions":9,"vwap":574},"2026-05-18",10.53,0.29,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":268,"percent_change":268,"volume":444,"transactions":9,"vwap":578},"2026-05-15",10.5,{"date":580,"open":581,"high":581,"low":578,"close":578,"change":151,"percent_change":364,"volume":444,"transactions":9,"vwap":578},"2026-05-14",10.81,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":268,"percent_change":268,"volume":144,"transactions":9,"vwap":584},"2026-05-13",10.51,{"date":586,"open":584,"high":584,"low":584,"close":584,"change":587,"percent_change":588,"volume":33,"transactions":9,"vwap":584},"2026-05-12",-1.02,-8.85,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":124,"percent_change":594,"volume":463,"transactions":9,"vwap":593},"2026-05-11",11.35,11.56,11.53,0.26,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":492,"percent_change":598,"volume":388,"transactions":9,"vwap":597},"2026-05-08",11.5,1.77,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-05-07",10.55,12.15,11.3,0.1,0.89,5800,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-05-06",12.06,12.1,11.15,11.2,-0.7,-5.88,6100,{"date":617,"open":618,"high":619,"low":611,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-05-05",11.19,12.24,11.9,1.38,13.12,3600,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":304,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-05-04",10.52,-1.68,2800,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":268,"percent_change":268,"volume":632,"transactions":9,"vwap":631},"2026-05-01",10.7,2,{"date":634,"open":635,"high":631,"low":635,"close":631,"change":374,"percent_change":636,"volume":444,"transactions":9,"vwap":631},"2026-04-30",10.6,-3.52,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-04-29",11.09,-0.3,-2.63,100,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":463,"transactions":9,"vwap":646},"2026-04-28",10.56,11.39,1.07,10.37,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":651},"2026-04-27",10.32,{"date":653,"open":654,"high":654,"low":651,"close":651,"change":655,"percent_change":656,"volume":463,"transactions":9,"vwap":651},"2026-04-24",10.54,-0.69,-6.27,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":33,"transactions":9,"vwap":660},"2026-04-23",11.45,11.01,-0.05,-0.45,{"date":664,"open":660,"high":665,"low":660,"close":666,"change":667,"percent_change":668,"volume":494,"transactions":9,"vwap":666},"2026-04-22",11.87,11.06,-0.42,-3.66,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":419,"transactions":9,"vwap":671},"2026-04-21",11.48,-0.06,-0.52,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":676},"2026-04-20",11.54,{"date":678,"open":676,"high":676,"low":676,"close":676,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":676},"2026-04-17",{"date":680,"open":660,"high":676,"low":660,"close":676,"change":681,"percent_change":682,"volume":376,"transactions":9,"vwap":676},"2026-04-16",0.4,3.59,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":685},"2026-04-15",11.14,{"date":687,"open":685,"high":685,"low":685,"close":685,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":685},"2026-04-14",{"date":689,"open":685,"high":685,"low":685,"close":685,"change":268,"percent_change":268,"volume":690,"transactions":9,"vwap":685},"2026-04-13",31,{"date":692,"open":685,"high":685,"low":685,"close":685,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":685},"2026-04-10",{"date":694,"open":685,"high":685,"low":685,"close":685,"change":695,"percent_change":696,"volume":388,"transactions":9,"vwap":685},"2026-04-09",0.25,2.3,{"date":698,"open":584,"high":699,"low":584,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-04-08",11.7,10.89,0.19,1.78,6200,{"date":705,"open":635,"high":706,"low":578,"close":631,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":631},"2026-04-07",11.96,0.31,2.98,5400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":548,"transactions":9,"vwap":715},"2026-04-06",11.03,11.26,10.2,10.39,-1.11,-9.65,{"date":719,"open":597,"high":597,"low":597,"close":597,"change":720,"percent_change":721,"volume":444,"transactions":9,"vwap":597},"2026-04-02",-0.4,-3.36,{"date":723,"open":724,"high":725,"low":726,"close":620,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":620},"2026-04-01",11.94,11.97,11.89,-0.51,-4.11,2200,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-03-31",12.62,12.7,12.41,-0.22,-1.74,1900,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":468,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-03-30",12.65,13.1,12.63,0.96,1400,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":531,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-03-27",13.74,15.11,12.51,-1.65,7700,{"date":753,"open":754,"high":755,"low":734,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-03-26",12.96,15.1,12.72,-1.09,-7.89,19100,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":398,"transactions":9,"vwap":764},"2026-03-25",12.47,14.17,13.81,1.29,10.3,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":268,"percent_change":268,"volume":770,"transactions":9,"vwap":769},"2026-03-24",12.52,10,{"date":772,"open":620,"high":773,"low":774,"close":769,"change":667,"percent_change":775,"volume":776,"transactions":9,"vwap":769},"2026-03-23",12.67,11.34,-3.25,3300,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-03-20",10.72,13.51,12.94,2.54,24.42,18000,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":531,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-03-19",10.28,10.9,10.4,-1.98,7600,{"date":793,"open":648,"high":794,"low":651,"close":795,"change":304,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-03-18",11,10.61,-1.67,14500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":776,"transactions":9,"vwap":802},"2026-03-17",10.46,11.08,10.79,0.07,0.65,{"date":806,"open":779,"high":779,"low":779,"close":779,"change":152,"percent_change":807,"volume":376,"transactions":9,"vwap":779},"2026-03-16",-1.56,{"date":809,"open":810,"high":794,"low":810,"close":700,"change":159,"percent_change":811,"volume":536,"transactions":9,"vwap":700},"2026-03-13",10.71,0.83,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":461,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-03-12",10.43,10.8,-3.31,3500,{"date":819,"open":820,"high":821,"low":815,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-03-11",11.11,11.38,11.17,-0.03,-0.27,2500,{"date":827,"open":597,"high":597,"low":612,"close":612,"change":828,"percent_change":829,"volume":776,"transactions":9,"vwap":612},"2026-03-10",-0.32,-2.78,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-03-09",10.44,11.8,11.52,0.77,7.16,8600,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":268,"percent_change":268,"volume":118,"transactions":9,"vwap":840},"2026-03-06",10.75,{"date":842,"open":843,"high":840,"low":843,"close":840,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":840},"2026-03-05",10.14,0.33,3.17,1700,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":823,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-03-04",10.08,10.91,10.42,-0.29,11100,{"date":855,"open":856,"high":857,"low":766,"close":857,"change":402,"percent_change":487,"volume":412,"transactions":9,"vwap":857},"2026-03-03",10.31,10.45,{"date":859,"open":860,"high":802,"low":861,"close":862,"change":828,"percent_change":863,"volume":817,"transactions":9,"vwap":862},"2026-03-02",10.47,10.16,10.41,-2.98,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-02-27",11.92,9.34,10.73,-1.87,-14.84,19300,{"date":873,"open":356,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-02-26",12.6,11.65,1.05,9.09,12600,{"date":880,"open":794,"high":610,"low":794,"close":881,"change":707,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-02-25",11.55,2.76,6300,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":402,"percent_change":887,"volume":412,"transactions":9,"vwap":886},"2026-02-24",11.24,0.36,{"date":889,"open":875,"high":890,"low":612,"close":612,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":612},"2026-02-23",12.2,-0.95,-7.82,14800,{"date":895,"open":578,"high":602,"low":896,"close":602,"change":672,"percent_change":897,"volume":398,"transactions":9,"vwap":602},"2026-02-20",10.36,-0.49,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-02-19",11.6,12.21,0.11,0.91,30600,{"date":906,"open":734,"high":734,"low":610,"close":610,"change":312,"percent_change":907,"volume":908,"transactions":9,"vwap":610},"2026-02-18",-1.63,40500,{"date":910,"open":597,"high":911,"low":597,"close":912,"change":97,"percent_change":828,"volume":817,"transactions":9,"vwap":912},"2026-02-17",12.33,12.3,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":482,"transactions":9,"vwap":916},"2026-02-13",12.64,12.34,0.18,1.48,{"date":920,"open":788,"high":921,"low":578,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-02-12",12.99,12.16,1.2,10.95,8300,{"date":927,"open":928,"high":929,"low":788,"close":930,"change":480,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-02-11",11.23,11.49,10.96,-5.11,4900,{"date":934,"open":602,"high":619,"low":814,"close":881,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":881},"2026-02-10",-0.34,-2.86,13900,{"date":939,"open":940,"high":26,"low":712,"close":726,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":726},"2026-02-09",15.3,-2.13,-15.19,304100,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-02-06",13,14.93,14.02,1.24,9.7,231800,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":388,"transactions":9,"vwap":955},"2026-02-05",11.79,12.78,0.54,4.41,{"date":959,"open":960,"high":961,"low":962,"close":619,"change":963,"percent_change":54,"volume":482,"transactions":9,"vwap":619},"2026-02-04",12.43,13.46,12.11,-0.65,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":966},"2026-02-03",12.89,{"date":968,"open":966,"high":966,"low":966,"close":966,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":966},"2026-02-02",{"date":970,"open":971,"high":972,"low":966,"close":966,"change":973,"percent_change":974,"volume":791,"transactions":9,"vwap":966},"2026-01-30",13.99,14,-0.91,-6.59,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":977},"2026-01-29",13.8,{"date":979,"open":977,"high":977,"low":977,"close":977,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":977},"2026-01-28",{"date":981,"open":977,"high":977,"low":977,"close":977,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":977},"2026-01-27",0.3,2.22,200,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":388,"transactions":9,"vwap":987},"2026-01-26",13.5,-0.5,-3.57,{"date":991,"open":992,"high":993,"low":992,"close":972,"change":994,"percent_change":651,"volume":995,"transactions":9,"vwap":972},"2026-01-23",13.77,14.41,1.31,4300,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":998},"2026-01-22",12.69,{"date":1000,"open":1001,"high":1001,"low":998,"close":998,"change":1002,"percent_change":1003,"volume":366,"transactions":9,"vwap":998},"2026-01-21",12.73,0.02,0.16,{"date":1005,"open":1006,"high":1006,"low":773,"close":773,"change":501,"percent_change":1007,"volume":404,"transactions":9,"vwap":773},"2026-01-20",13.75,-6.08,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":63,"percent_change":1013,"volume":469,"transactions":9,"vwap":1012},"2026-01-16",14.6,15.13,13.49,-2.74,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":902,"percent_change":425,"volume":444,"transactions":9,"vwap":1017},"2026-01-15",14.14,13.87,{"date":1019,"open":1020,"high":977,"low":1021,"close":1022,"change":132,"percent_change":1023,"volume":846,"transactions":9,"vwap":1022},"2026-01-14",13.7,13.61,13.76,-1.15,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":606,"transactions":9,"vwap":1029},"2026-01-13",14.25,14.85,13.2,13.92,-0.14,-1,{"date":1033,"open":1034,"high":1035,"low":741,"close":1035,"change":1036,"percent_change":452,"volume":737,"transactions":9,"vwap":1035},"2026-01-12",13.3,14.06,1.09,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1039},"2026-01-09",12.97,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1039,"change":370,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1039},"2026-01-08",12.13,13.16,3.76,2900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-01-07",12.86,12.9,12.5,-0.71,-5.37,8700,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-01-06",13.21,0.58,4.59,300,{"date":1061,"open":724,"high":742,"low":724,"close":742,"change":1062,"percent_change":1063,"volume":388,"transactions":9,"vwap":742},"2026-01-05",0.43,3.52,{"date":1065,"open":1066,"high":946,"low":881,"close":890,"change":492,"percent_change":1067,"volume":1068,"transactions":9,"vwap":890},"2026-01-02",11.62,1.67,3900,{"date":1070,"open":1071,"high":1072,"low":1071,"close":356,"change":474,"percent_change":1073,"volume":1074,"transactions":9,"vwap":356},"2025-12-31",11.16,12.45,4.26,13700,{"date":1076,"open":794,"high":1077,"low":794,"close":1078,"change":1079,"percent_change":1080,"volume":520,"transactions":9,"vwap":1078},"2025-12-30",12.25,11.51,1.41,13.96,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":575,"percent_change":1085,"volume":444,"transactions":9,"vwap":1084},"2025-12-29",9.53,10.1,2.96,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":360,"transactions":9,"vwap":1090},"2025-12-26",9.92,9.8,9.81,-0.46,-4.48,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":360,"transactions":9,"vwap":1095},"2025-12-24",10.27,-0.15,-1.44,{"date":1099,"open":794,"high":660,"low":1100,"close":851,"change":1101,"percent_change":1102,"volume":494,"transactions":9,"vwap":851},"2025-12-23",10.01,0.39,3.89,{"date":1104,"open":789,"high":789,"low":770,"close":1105,"change":1106,"percent_change":1107,"volume":469,"transactions":9,"vwap":1105},"2025-12-22",10.03,-0.87,-7.98,{"date":1109,"open":1110,"high":788,"low":1110,"close":788,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":788},"2025-12-19",8.05,2.57,30.85,30300,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":823,"percent_change":90,"volume":1118,"transactions":9,"vwap":1117},"2025-12-18",7.67,8.33,8200,{"date":1120,"open":1121,"high":452,"low":1121,"close":546,"change":1122,"percent_change":1123,"volume":427,"transactions":9,"vwap":546},"2025-12-17",8.06,-0.44,-5,{"date":1125,"open":212,"high":212,"low":1126,"close":1127,"change":695,"percent_change":1128,"volume":494,"transactions":9,"vwap":1127},"2025-12-16",7.89,8.8,2.92,{"date":1130,"open":1131,"high":1132,"low":485,"close":553,"change":425,"percent_change":651,"volume":883,"transactions":9,"vwap":553},"2025-12-15",8.95,8.99,{"date":1134,"open":1135,"high":452,"low":559,"close":1136,"change":673,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2025-12-12",8.01,7.75,-6.29,4800,{"date":1140,"open":1141,"high":1142,"low":491,"close":568,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":568},"2025-12-11",8.53,8.64,-0.63,-7.08,4000,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2025-12-10",9.45,8.38,8.9,-0.07,-0.78,5500,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":729,"transactions":9,"vwap":1157},"2025-12-09",7.77,8.97,1.45,19.28,{"date":1161,"open":415,"high":415,"low":415,"close":415,"change":1162,"percent_change":1163,"volume":404,"transactions":9,"vwap":415},"2025-12-08",-1.28,-14.55,{"date":1165,"open":1127,"high":1127,"low":1127,"close":1127,"change":461,"percent_change":1166,"volume":388,"transactions":9,"vwap":1127},"2025-12-05",-4.03,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":360,"transactions":9,"vwap":1170},"2025-12-04",9.18,9.17,0.56,6.5,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1175},"2025-12-03",8.61,{"date":1177,"open":1175,"high":1175,"low":1175,"close":1175,"change":374,"percent_change":1178,"volume":463,"transactions":9,"vwap":1175},"2025-12-02",-4.33,{"date":1180,"open":1156,"high":770,"low":1156,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2025-12-01",9,0.98,12.22,7900,{"date":1186,"open":506,"high":506,"low":506,"close":506,"change":1187,"percent_change":1188,"volume":642,"transactions":9,"vwap":506},"2025-11-28",0.13,1.65,{"date":1190,"open":1110,"high":1110,"low":1126,"close":1126,"change":1191,"percent_change":53,"volume":444,"transactions":9,"vwap":1126},"2025-11-26",-0.02,{"date":1193,"open":497,"high":497,"low":497,"close":497,"change":467,"percent_change":1187,"volume":388,"transactions":9,"vwap":497},"2025-11-25",{"date":1195,"open":479,"high":479,"low":479,"close":479,"change":312,"percent_change":1196,"volume":984,"transactions":9,"vwap":479},"2025-11-24",-2.47,{"date":1198,"open":453,"high":453,"low":1199,"close":1199,"change":672,"percent_change":115,"volume":360,"transactions":9,"vwap":1199},"2025-11-21",8.1,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":268,"percent_change":268,"volume":404,"transactions":9,"vwap":1204},"2025-11-20",7.83,8.29,8.16,{"date":1206,"open":1204,"high":1204,"low":1204,"close":1204,"change":1207,"percent_change":1208,"volume":984,"transactions":9,"vwap":1204},"2025-11-19",-0.33,-3.89,{"date":1210,"open":1211,"high":1211,"low":486,"close":486,"change":531,"percent_change":1212,"volume":494,"transactions":9,"vwap":486},"2025-11-18",8.51,-2.41,{"date":1214,"open":544,"high":544,"low":544,"close":544,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":544},"2025-11-17",{"date":1216,"open":544,"high":544,"low":544,"close":544,"change":268,"percent_change":268,"volume":1217,"transactions":9,"vwap":544},"2025-11-14",3,{"date":1219,"open":544,"high":544,"low":544,"close":544,"change":1207,"percent_change":1220,"volume":984,"transactions":9,"vwap":544},"2025-11-13",-3.65,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1059,"transactions":9,"vwap":1223},"2025-11-12",9.03,-0.47,-4.95,{"date":1227,"open":1228,"high":551,"low":1228,"close":551,"change":1229,"percent_change":1202,"volume":366,"transactions":9,"vwap":551},"2025-11-11",8.59,0.69,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":268,"percent_change":268,"volume":1233,"transactions":9,"vwap":1232},"2025-11-10",8.81,93,{"date":1235,"open":1211,"high":1232,"low":1211,"close":1232,"change":275,"percent_change":1236,"volume":419,"transactions":9,"vwap":1232},"2025-11-07",-2.11,{"date":1238,"open":1181,"high":1181,"low":1181,"close":1181,"change":268,"percent_change":268,"volume":307,"transactions":9,"vwap":1181},"2025-11-06",{"date":1240,"open":1181,"high":1181,"low":1181,"close":1181,"change":824,"percent_change":1241,"volume":419,"transactions":9,"vwap":1181},"2025-11-05",-2.91,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1244},"2025-11-04",9.27,{"date":1246,"open":1244,"high":1244,"low":1244,"close":1244,"change":268,"percent_change":268,"volume":356,"transactions":9,"vwap":1244},"2025-11-03",{"date":1248,"open":1249,"high":1244,"low":1249,"close":1244,"change":804,"percent_change":396,"volume":419,"transactions":9,"vwap":1244},"2025-10-31",8.67,{"date":1251,"open":343,"high":343,"low":343,"close":343,"change":275,"percent_change":1252,"volume":984,"transactions":9,"vwap":343},"2025-10-30",-2.16,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1232,"change":727,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1232},"2025-10-29",8.32,9.2,-5.47,1500,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":376,"transactions":9,"vwap":1263},"2025-10-28",9.65,9.31,9.32,-0.68,-6.8,{"date":1267,"open":770,"high":770,"low":770,"close":770,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":770},"2025-10-27",{"date":1269,"open":788,"high":788,"low":770,"close":770,"change":124,"percent_change":982,"volume":527,"transactions":9,"vwap":770},"2025-10-24",{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1059,"transactions":9,"vwap":1272},"2025-10-23",9.97,0.24,2.47,{"date":1276,"open":516,"high":1277,"low":516,"close":1277,"change":1278,"percent_change":702,"volume":1258,"transactions":9,"vwap":1277},"2025-10-22",9.73,0.17,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":268,"percent_change":268,"volume":1282,"transactions":9,"vwap":1281},"2025-10-21",9.56,5,{"date":1284,"open":1285,"high":1281,"low":1285,"close":1281,"change":132,"percent_change":750,"volume":482,"transactions":9,"vwap":1281},"2025-10-20",9.51,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":512,"percent_change":365,"volume":729,"transactions":9,"vwap":1289},"2025-10-17",9.61,9.72,9.55,{"date":1292,"open":552,"high":552,"low":552,"close":552,"change":201,"percent_change":1293,"volume":737,"transactions":9,"vwap":552},"2025-10-16",-3.43,{"date":1295,"open":635,"high":881,"low":714,"close":714,"change":1296,"percent_change":1297,"volume":791,"transactions":9,"vwap":714},"2025-10-15",0.21,2.1,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1096,"percent_change":1301,"volume":388,"transactions":9,"vwap":1300},"2025-10-14",9.99,-1.48,{"date":1303,"open":850,"high":850,"low":843,"close":843,"change":852,"percent_change":829,"volume":1258,"transactions":9,"vwap":843},"2025-10-13",{"date":1305,"open":896,"high":814,"low":1288,"close":814,"change":132,"percent_change":1306,"volume":482,"transactions":9,"vwap":814},"2025-10-10",-1.51,{"date":1308,"open":603,"high":875,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":846,"transactions":9,"vwap":1309},"2025-10-09",10.59,-0.81,-7.11,{"date":1313,"open":1314,"high":833,"low":850,"close":1315,"change":701,"percent_change":1316,"volume":419,"transactions":9,"vwap":1315},"2025-10-08",10.94,11.4,1.69,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":655,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-10-07",12.75,11.21,-5.8,7000,{"date":1324,"open":810,"high":1325,"low":766,"close":620,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":620},"2025-10-06",12.95,1.83,18.17,13500,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":268,"percent_change":268,"volume":1332,"transactions":9,"vwap":1331},"2025-10-03",10.07,20,{"date":1334,"open":1331,"high":1331,"low":1331,"close":1331,"change":1335,"percent_change":1336,"volume":642,"transactions":9,"vwap":1331},"2025-10-02",0.37,3.81,{"date":1338,"open":1339,"high":1339,"low":950,"close":950,"change":268,"percent_change":268,"volume":388,"transactions":9,"vwap":950},"2025-10-01",10.17,{"date":1341,"open":1342,"high":1342,"low":950,"close":950,"change":312,"percent_change":1343,"volume":376,"transactions":9,"vwap":950},"2025-09-30",10.18,-2.02,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":211,"percent_change":1347,"volume":444,"transactions":9,"vwap":1346},"2025-09-29",9.9,5.32,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1122,"percent_change":1352,"volume":494,"transactions":9,"vwap":1351},"2025-09-26",9.63,9.4,-4.47,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1002,"percent_change":492,"volume":984,"transactions":9,"vwap":1355},"2025-09-25",9.84,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1358},"2025-09-24",9.82,{"date":1360,"open":1358,"high":1358,"low":1358,"close":1358,"change":304,"percent_change":1361,"volume":388,"transactions":9,"vwap":1358},"2025-09-23",-1.8,{"date":1363,"open":1364,"high":1364,"low":770,"close":770,"change":251,"percent_change":1365,"volume":744,"transactions":9,"vwap":770},"2025-09-22",10.88,-0.79,{"date":1367,"open":849,"high":849,"low":849,"close":849,"change":501,"percent_change":1368,"volume":463,"transactions":9,"vwap":849},"2025-09-19",-7.52,{"date":1370,"open":788,"high":788,"low":788,"close":788,"change":1371,"percent_change":1372,"volume":388,"transactions":9,"vwap":788},"2025-09-18",0.35,3.32,{"date":1374,"open":601,"high":601,"low":601,"close":601,"change":268,"percent_change":268,"volume":1375,"transactions":9,"vwap":601},"2025-09-17",120,{"date":1377,"open":601,"high":601,"low":601,"close":601,"change":804,"percent_change":1378,"volume":376,"transactions":9,"vwap":601},"2025-09-16",6.57,{"date":1380,"open":1346,"high":1346,"low":1346,"close":1346,"change":268,"percent_change":268,"volume":1381,"transactions":9,"vwap":1346},"2025-09-15",22,{"date":1383,"open":1346,"high":1346,"low":1346,"close":1346,"change":364,"percent_change":1031,"volume":444,"transactions":9,"vwap":1346},"2025-09-12",{"date":1385,"open":770,"high":770,"low":770,"close":770,"change":268,"percent_change":268,"volume":388,"transactions":9,"vwap":770},"2025-09-11",{"date":1387,"open":770,"high":770,"low":770,"close":770,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":770},"2025-09-10",{"date":1389,"open":770,"high":770,"low":770,"close":770,"change":268,"percent_change":268,"volume":984,"transactions":9,"vwap":770},"2025-09-09",{"date":1391,"open":770,"high":770,"low":770,"close":770,"change":640,"percent_change":1241,"volume":404,"transactions":9,"vwap":770},"2025-09-08",{"date":1393,"open":766,"high":766,"low":766,"close":766,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":766},"2025-09-05",{"date":1395,"open":857,"high":857,"low":766,"close":766,"change":1335,"percent_change":1396,"volume":1258,"transactions":9,"vwap":766},"2025-09-04",3.73,{"date":1398,"open":815,"high":815,"low":1399,"close":1399,"change":613,"percent_change":974,"volume":1400,"transactions":9,"vwap":1399},"2025-09-03",9.93,4100,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":735,"percent_change":1405,"volume":360,"transactions":9,"vwap":1404},"2025-09-02",10.84,10.63,-2.03,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1408},"2025-08-29",10.85,{"date":1410,"open":1408,"high":1408,"low":1408,"close":1408,"change":1096,"percent_change":252,"volume":463,"transactions":9,"vwap":1408},"2025-08-28",{"date":1412,"open":794,"high":794,"low":794,"close":794,"change":268,"percent_change":268,"volume":1413,"transactions":9,"vwap":794},"2025-08-27",560,{"date":1415,"open":794,"high":794,"low":794,"close":794,"change":1416,"percent_change":1417,"volume":366,"transactions":9,"vwap":794},"2025-08-26",0.9,8.91,{"date":1419,"open":789,"high":789,"low":1420,"close":1084,"change":512,"percent_change":447,"volume":444,"transactions":9,"vwap":1084},"2025-08-25",9.98,{"date":1422,"open":801,"high":801,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":494,"transactions":9,"vwap":1423},"2025-08-22",10.23,-0.62,-5.71,{"date":1427,"open":1408,"high":1408,"low":1408,"close":1408,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1408},"2025-08-21",{"date":1429,"open":1430,"high":1431,"low":1432,"close":1408,"change":425,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1408},"2025-08-20",10.13,10.99,9.12,7.96,7500,{"date":1436,"open":815,"high":815,"low":1437,"close":1437,"change":695,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-08-19",10.05,2.55,1600,{"date":1441,"open":1442,"high":924,"low":950,"close":1089,"change":1278,"percent_change":598,"volume":1443,"transactions":9,"vwap":1089},"2025-08-18",10.58,7300,{"date":1445,"open":1446,"high":886,"low":1255,"close":1350,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1350},"2025-08-15",11.1,-1.59,-14.17,13200,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":360,"transactions":9,"vwap":1452},"2025-08-14",11.22,0.92,8.93,{"date":1456,"open":766,"high":766,"low":766,"close":766,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":766},"2025-08-13",{"date":1458,"open":766,"high":766,"low":766,"close":766,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":766},"2025-08-12",{"date":1460,"open":578,"high":700,"low":1346,"close":766,"change":492,"percent_change":1461,"volume":883,"transactions":9,"vwap":766},"2025-08-11",1.98,{"date":1463,"open":1084,"high":1084,"low":1084,"close":1084,"change":268,"percent_change":268,"volume":1464,"transactions":9,"vwap":1084},"2025-08-08",90,{"date":1466,"open":1084,"high":1084,"low":1084,"close":1084,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1084},"2025-08-07",{"date":1468,"open":1084,"high":1084,"low":1084,"close":1084,"change":1469,"percent_change":1470,"volume":642,"transactions":9,"vwap":1084},"2025-08-06",-0.55,-5.16,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1473},"2025-08-05",10.65,{"date":1475,"open":1473,"high":1473,"low":1473,"close":1473,"change":268,"percent_change":268,"volume":356,"transactions":9,"vwap":1473},"2025-08-04",{"date":1477,"open":1473,"high":1473,"low":1473,"close":1473,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1473},"2025-08-01",{"date":1479,"open":1480,"high":356,"low":1473,"close":1473,"change":402,"percent_change":487,"volume":1481,"transactions":9,"vwap":1473},"2025-07-31",10.78,5700,{"date":1483,"open":795,"high":795,"low":795,"close":795,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":795},"2025-07-30",{"date":1485,"open":1430,"high":795,"low":1432,"close":795,"change":1486,"percent_change":1487,"volume":527,"transactions":9,"vwap":795},"2025-07-29",-0.64,-5.69,{"date":1489,"open":788,"high":1490,"low":788,"close":1490,"change":211,"percent_change":1491,"volume":846,"transactions":9,"vwap":1490},"2025-07-28",11.25,4.65,{"date":1493,"open":1480,"high":1480,"low":840,"close":840,"change":1494,"percent_change":1495,"volume":606,"transactions":9,"vwap":840},"2025-07-25",0.15,1.42,{"date":1497,"open":635,"high":635,"low":635,"close":635,"change":720,"percent_change":1498,"volume":360,"transactions":9,"vwap":635},"2025-07-24",-3.64,{"date":1500,"open":794,"high":1501,"low":1408,"close":794,"change":467,"percent_change":159,"volume":503,"transactions":9,"vwap":794},"2025-07-23",11.02,{"date":1503,"open":875,"high":1504,"low":1431,"close":1431,"change":824,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1431},"2025-07-22",12.8,-2.4,10800,{"date":1508,"open":713,"high":713,"low":713,"close":713,"change":1509,"percent_change":1510,"volume":419,"transactions":9,"vwap":713},"2025-07-21",0.59,5.53,{"date":1512,"open":1289,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":311,"volume":1045,"transactions":9,"vwap":1515},"2025-07-18",10.74,9.6,10.67,0.67,{"date":1518,"open":603,"high":620,"low":770,"close":770,"change":1519,"percent_change":1520,"volume":1053,"transactions":9,"vwap":770},"2025-07-17",-0.43,-4.12,{"date":1522,"open":789,"high":699,"low":789,"close":814,"change":1224,"percent_change":1523,"volume":412,"transactions":9,"vwap":814},"2025-07-16",-4.31,{"date":1525,"open":788,"high":788,"low":788,"close":788,"change":1224,"percent_change":1526,"volume":360,"transactions":9,"vwap":788},"2025-07-15",-4.13,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":917,"percent_change":1530,"volume":846,"transactions":9,"vwap":1529},"2025-07-14",11.37,1.61,{"date":1532,"open":671,"high":671,"low":618,"close":618,"change":1533,"percent_change":1534,"volume":444,"transactions":9,"vwap":618},"2025-07-11",-0.31,-2.7,{"date":1536,"open":597,"high":597,"low":597,"close":597,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":597},"2025-07-10",{"date":1538,"open":597,"high":597,"low":597,"close":597,"change":487,"percent_change":1539,"volume":376,"transactions":9,"vwap":597},"2025-07-09",3.42,{"date":1541,"open":659,"high":954,"low":1542,"close":1542,"change":1096,"percent_change":1543,"volume":449,"transactions":9,"vwap":1542},"2025-07-08",11.12,-1.33,{"date":1545,"open":929,"high":1050,"low":1546,"close":1546,"change":1191,"percent_change":304,"volume":1547,"transactions":9,"vwap":1546},"2025-07-07",11.27,9600,{"date":1549,"open":645,"high":1550,"low":645,"close":1551,"change":1552,"percent_change":1553,"volume":444,"transactions":9,"vwap":1551},"2025-07-03",11.36,11.29,1.18,11.67,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":234,"percent_change":1557,"volume":444,"transactions":9,"vwap":1556},"2025-07-02",10.11,-1.08,{"date":1559,"open":651,"high":651,"low":1560,"close":1560,"change":1486,"percent_change":1561,"volume":419,"transactions":9,"vwap":1560},"2025-07-01",10.22,-5.89,{"date":1563,"open":1564,"high":1564,"low":1473,"close":1565,"change":1171,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-06-30",11.05,10.86,5.44,3100,{"date":1569,"open":1570,"high":1571,"low":1351,"close":766,"change":425,"percent_change":1572,"volume":1573,"transactions":9,"vwap":766},"2025-06-27",9.67,11.75,8.42,24800,{"date":1575,"open":1181,"high":551,"low":1181,"close":551,"change":1576,"percent_change":1255,"volume":623,"transactions":9,"vwap":551},"2025-06-26",0.73,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1579},"2025-06-25",8.77,{"date":1581,"open":1228,"high":1579,"low":553,"close":1579,"change":1096,"percent_change":627,"volume":404,"transactions":9,"vwap":1579},"2025-06-24",{"date":1583,"open":867,"high":867,"low":1584,"close":1585,"change":1030,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-06-23",8.57,8.92,-1.55,2700,{"date":1589,"open":1590,"high":1591,"low":1199,"close":1591,"change":1171,"percent_change":1592,"volume":1322,"transactions":9,"vwap":1591},"2025-06-20",8.73,9.06,6.59,{"date":1594,"open":1595,"high":1595,"low":517,"close":517,"change":1224,"percent_change":1596,"volume":737,"transactions":9,"vwap":517},"2025-06-18",8.6,-5.24,{"date":1598,"open":1599,"high":551,"low":1157,"close":1157,"change":1030,"percent_change":1600,"volume":536,"transactions":9,"vwap":1157},"2025-06-17",9.25,-1.54,{"date":1602,"open":1288,"high":1288,"low":1603,"close":1603,"change":727,"percent_change":1604,"volume":469,"transactions":9,"vwap":1603},"2025-06-16",9.11,-5.3,{"date":1606,"open":950,"high":766,"low":1607,"close":1607,"change":152,"percent_change":736,"volume":1045,"transactions":9,"vwap":1607},"2025-06-13",9.62,{"date":1609,"open":1610,"high":356,"low":379,"close":1611,"change":1229,"percent_change":369,"volume":1612,"transactions":9,"vwap":1611},"2025-06-12",8.79,9.79,55100,{"date":1614,"open":1615,"high":770,"low":1211,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-06-11",9.16,9.1,0.22,2.48,10900,{"date":1621,"open":379,"high":1181,"low":379,"close":510,"change":1158,"percent_change":1622,"volume":1623,"transactions":9,"vwap":510},"2025-06-10",19.52,6400,{"date":1625,"open":1110,"high":1110,"low":1626,"close":1626,"change":1627,"percent_change":64,"volume":1439,"transactions":9,"vwap":1626},"2025-06-09",7.43,-0.57,{"date":1629,"open":479,"high":408,"low":479,"close":408,"change":672,"percent_change":115,"volume":388,"transactions":9,"vwap":408},"2025-06-06",{"date":1631,"open":1121,"high":1121,"low":1121,"close":1121,"change":268,"percent_change":268,"volume":972,"transactions":9,"vwap":1121},"2025-06-05",{"date":1633,"open":1121,"high":1121,"low":1121,"close":1121,"change":467,"percent_change":468,"volume":360,"transactions":9,"vwap":1121},"2025-06-04",{"date":1635,"open":473,"high":473,"low":1110,"close":1110,"change":304,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1110},"2025-06-03",-2.19,2400,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1469,"percent_change":1641,"volume":1059,"transactions":9,"vwap":1640},"2025-06-02",8.23,-6.26,{"date":1643,"open":1228,"high":1644,"low":1645,"close":1644,"change":1646,"percent_change":1647,"volume":536,"transactions":9,"vwap":1644},"2025-05-30",8.78,8.35,0.41,4.9,{"date":1649,"open":511,"high":511,"low":511,"close":511,"change":268,"percent_change":268,"volume":376,"transactions":9,"vwap":511},"2025-05-29",{"date":1651,"open":344,"high":1652,"low":344,"close":511,"change":1187,"percent_change":1653,"volume":527,"transactions":9,"vwap":511},"2025-05-28",8.96,1.58,{"date":1655,"open":950,"high":950,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1074,"transactions":9,"vwap":1657},"2025-05-27",7.6,8.24,-1.46,-15.05,{"date":1661,"open":517,"high":950,"low":517,"close":950,"change":1662,"percent_change":1663,"volume":825,"transactions":9,"vwap":950},"2025-05-23",1.71,21.4,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1666},"2025-05-22",7.99,{"date":1668,"open":1669,"high":1666,"low":1669,"close":1666,"change":151,"percent_change":1670,"volume":388,"transactions":9,"vwap":1666},"2025-05-21",7.73,-0.12,{"date":1672,"open":408,"high":408,"low":408,"close":408,"change":219,"percent_change":1673,"volume":984,"transactions":9,"vwap":408},"2025-05-20",0.76,{"date":1675,"open":466,"high":466,"low":466,"close":466,"change":887,"percent_change":1676,"volume":984,"transactions":9,"vwap":466},"2025-05-19",4.75,{"date":1678,"open":369,"high":369,"low":369,"close":369,"change":828,"percent_change":1679,"volume":1059,"transactions":9,"vwap":369},"2025-05-16",-4.05,{"date":1681,"open":479,"high":479,"low":479,"close":479,"change":90,"percent_change":1682,"volume":360,"transactions":9,"vwap":479},"2025-05-15",-4.36,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":594,"percent_change":1686,"volume":984,"transactions":9,"vwap":1685},"2025-05-14",8.26,3.25,{"date":1688,"open":1689,"high":408,"low":1689,"close":408,"change":982,"percent_change":1690,"volume":376,"transactions":9,"vwap":408},"2025-05-13",7.79,3.9,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":604,"percent_change":1694,"volume":376,"transactions":9,"vwap":1693},"2025-05-12",7.7,1.32,{"date":1696,"open":424,"high":424,"low":1656,"close":1656,"change":531,"percent_change":305,"volume":376,"transactions":9,"vwap":1656},"2025-05-09",{"date":1698,"open":1699,"high":1700,"low":1656,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-05-08",7.64,7.82,7.81,1.06,15.7,3800,{"date":1706,"open":274,"high":274,"low":274,"close":274,"change":268,"percent_change":268,"volume":642,"transactions":9,"vwap":274},"2025-05-07",{"date":1708,"open":1709,"high":1709,"low":1710,"close":274,"change":1264,"percent_change":1711,"volume":1567,"transactions":9,"vwap":274},"2025-05-06",7.65,6.66,-9.15,{"date":1713,"open":1714,"high":1715,"low":1626,"close":1626,"change":1716,"percent_change":1717,"volume":427,"transactions":9,"vwap":1626},"2025-05-05",7.51,7.56,-0.48,-6.07,{"date":1719,"open":191,"high":539,"low":1720,"close":497,"change":1187,"percent_change":1067,"volume":1637,"transactions":9,"vwap":497},"2025-05-02",7.76,{"date":1722,"open":1121,"high":452,"low":1723,"close":1724,"change":1187,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-05-01",7.45,7.78,1.7,17000,{"date":1728,"open":290,"high":212,"low":290,"close":1709,"change":438,"percent_change":1729,"volume":541,"transactions":9,"vwap":1709},"2025-04-30",8.82,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":604,"percent_change":1734,"volume":1059,"transactions":9,"vwap":1733},"2025-04-29",6.73,7.03,1.44,{"date":1736,"open":1737,"high":1737,"low":182,"close":1738,"change":531,"percent_change":1739,"volume":846,"transactions":9,"vwap":1738},"2025-04-28",7.1,6.93,-2.94,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1742},"2025-04-25",7.14,{"date":1744,"open":1745,"high":1742,"low":1745,"close":1742,"change":1494,"percent_change":1746,"volume":388,"transactions":9,"vwap":1742},"2025-04-24",6.82,2.15,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1749},"2025-04-23",6.99,{"date":1751,"open":289,"high":1752,"low":289,"close":1749,"change":297,"percent_change":1753,"volume":1439,"transactions":9,"vwap":1749},"2025-04-22",7.23,4.17,{"date":1755,"open":1756,"high":296,"low":1756,"close":1757,"change":219,"percent_change":1416,"volume":494,"transactions":9,"vwap":1757},"2025-04-21",6.49,6.71,{"date":1759,"open":184,"high":184,"low":184,"close":184,"change":531,"percent_change":1760,"volume":1059,"transactions":9,"vwap":184},"2025-04-17",-3.06,{"date":1762,"open":524,"high":524,"low":524,"close":524,"change":1763,"percent_change":1764,"volume":388,"transactions":9,"vwap":524},"2025-04-16",-0.09,-1.29,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1767},"2025-04-15",6.95,{"date":1769,"open":836,"high":836,"low":1767,"close":1767,"change":132,"percent_change":1770,"volume":744,"transactions":9,"vwap":1767},"2025-04-14",-2.25,{"date":1772,"open":409,"high":373,"low":409,"close":373,"change":1335,"percent_change":1773,"volume":360,"transactions":9,"vwap":373},"2025-04-11",5.49,{"date":1775,"open":192,"high":1776,"low":1777,"close":1777,"change":661,"percent_change":115,"volume":1074,"transactions":9,"vwap":1777},"2025-04-10",7.18,6.74,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1519,"percent_change":1781,"volume":984,"transactions":9,"vwap":1780},"2025-04-09",6.79,-5.96,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1784},"2025-04-08",7.22,{"date":1786,"open":1787,"high":1784,"low":1172,"close":1784,"change":1187,"percent_change":1326,"volume":1400,"transactions":9,"vwap":1784},"2025-04-07",6.88,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":167,"percent_change":1792,"volume":388,"transactions":9,"vwap":1791},"2025-04-04",7.39,7.09,-3.14,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1293,"volume":366,"transactions":9,"vwap":1796},"2025-04-03",7.61,7.32,-0.26,{"date":1799,"open":369,"high":369,"low":369,"close":369,"change":640,"percent_change":168,"volume":376,"transactions":9,"vwap":369},"2025-04-02",{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":268,"percent_change":268,"volume":32,"transactions":9,"vwap":1802},"2025-04-01",7.88,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1802,"change":151,"percent_change":512,"volume":444,"transactions":9,"vwap":1802},"2025-03-31",7.93,7.3,{"date":38,"open":1204,"high":1204,"low":1126,"close":1126,"change":824,"percent_change":816,"volume":388,"transactions":9,"vwap":1126},{"status":1809,"indices":1810,"watchlist":1848,"sectors":1869,"benchmarks":1918},"success",[1811,1818,1824,1830,1837,1843],{"symbol":1812,"name":1813,"price":1814,"change":1815,"pct_change":1576,"is_up":1816,"sparkline":1817,"date":5},"SPX","S&P 500",7722.72,56.27,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":1819,"name":1820,"price":1821,"change":1822,"pct_change":32,"is_up":1816,"sparkline":1823,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":1825,"name":1826,"price":1827,"change":1828,"pct_change":474,"is_up":1816,"sparkline":1829,"date":5},"DJI","DOW JONES",51177,250,"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":1831,"name":1832,"price":1833,"change":1834,"pct_change":1835,"is_up":1816,"sparkline":1836,"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":1838,"name":1839,"price":1840,"change":1841,"pct_change":1416,"is_up":1816,"sparkline":1842,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":1844,"name":1845,"price":1846,"change":1557,"pct_change":974,"is_up":14,"sparkline":1847,"date":5},"VIX","CBOE VIX",15.31,"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",[1849,1856,1863],{"symbol":1850,"name":1851,"price":1852,"change":1853,"pct_change":1854,"is_up":1816,"sparkline":1855,"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":1857,"name":1858,"price":1859,"change":1860,"pct_change":1861,"is_up":1816,"sparkline":1862,"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":1864,"name":1865,"price":1866,"change":1867,"pct_change":1491,"is_up":1816,"sparkline":1868,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1870,1874,1878,1882,1887,1891,1895,1900,1905,1910,1914],{"name":1871,"etf":1872,"change":346,"price":1873,"is_up":1816},"Technology","XLK",199.81,{"name":1875,"etf":1876,"change":219,"price":1877,"is_up":1816},"Financials","XLF",53.49,{"name":1879,"etf":1880,"change":151,"price":1881,"is_up":14},"Healthcare","XLV",166.18,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":1816},"Consumer Cycl","XLY",1.13,110.04,{"name":1888,"etf":1889,"change":695,"price":1890,"is_up":1816},"Consumer Staples","XLP",80.53,{"name":1892,"etf":1893,"change":681,"price":1894,"is_up":1816},"Energy","XLE",62.95,{"name":1896,"etf":1897,"change":1898,"price":1899,"is_up":1816},"Industrials","XLI",0.78,169.95,{"name":1901,"etf":1902,"change":1903,"price":1904,"is_up":1816},"Materials","XLB",0.66,48.86,{"name":1906,"etf":1907,"change":1908,"price":1909,"is_up":1816},"Real Estate","XLRE",0.32,40.81,{"name":1911,"etf":1912,"change":487,"price":1913,"is_up":1816},"Utilities","XLU",39.83,{"name":1915,"etf":1916,"change":1371,"price":1917,"is_up":1816},"Comm Services","XLC",110.32,[1919,1924,1928,1932],{"ticker":1920,"name":1921,"price":1922,"change":1923,"is_up":1816},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1925,"name":1926,"price":1927,"change":1861,"is_up":1816},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1929,"name":1930,"price":1931,"change":474,"is_up":1816},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1933,"name":1934,"price":1935,"change":1416,"is_up":1816},"IWM","iShares Russell 2000",281.52]