[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIIR":3,"homepage-market-summary":27,"stock-historical-AIIR":168},{"ticker":4,"date":5,"profile":6,"quote":12},"AIIR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Air Global PLC Ordinary Shares","Nasdaq",null,"Common Stock","AIR Global PLC operates in the social inhalation products sector and has operations across multiple international markets. Its portfolio includes businesses and products related to shisha and hookah, including flavored shisha molasses, hookah and shisha e-commerce platforms, and charcoal-free shisha devices. The company also conducts product research and testing in partnership with independent laboratories to support the development of inhalation-related products and technologies.",{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},7.69,8.02,7.27,7.64,0.05,0.65,48840.22387,3043,7.4471,15.299,5.29,176101.6795626424,24,316,{"status":28,"indices":29,"watchlist":70,"sectors":93,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":17,"pct_change":43,"is_up":36,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":36,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":36},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":36},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":36},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":26,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},176102,55648130.741795,-26.76,"2025-06-26",[177,178,188,198,207,217,227,236,245,253,261,272,282,291,300,310,318,327,336,343,350,360,368,378,386,395,405,413,422,430,439,448,455,463,471,479,486,496,505,515,526,533,541,551,561,571,581,588,596,607,615,622,630,638,646,651,656,664,670,678,682,689,694,699,707,711,715,722,725,730,734,738,744,748,755,760,767,770,776,781,784,789,794,800,806,812,818,824,830,838,846,853,861,869,878,884,892,899,907,912,916,921,924,927,932,936,940,944,948,952,957,961,964,967,970,973,976,980,983,987,991,996,1000,1004,1008,1012,1015,1019,1022,1026,1030,1034,1038,1041,1044,1047,1050,1053,1055,1059,1062,1065,1068,1071,1074,1078,1081,1084,1088,1091,1095,1098,1101,1105,1109,1112,1115,1118,1122,1125,1128,1132,1136,1139,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1192,1194,1199,1201,1204,1207,1210,1213,1215,1218,1221,1224,1228,1231,1234,1237,1240,1243,1246,1248,1252,1255,1259,1262,1265,1269,1273,1277,1280,1283,1286,1290,1293,1297,1300,1303,1307,1310,1313,1316,1319,1323,1328,1333,1341,1345,1349,1356,1364,1371,1377,1381,1385,1389,1393,1399,1405,1410,1415,1421,1427,1430,1434,1438,1442,1449,1452,1456,1462,1466,1469,1474,1477,1483,1489,1493,1496,1500,1503,1507,1512,1516,1520,1524,1528,1531,1535,1538,1542,1547,1549,1552,1554,1557,1560,1563,1566,1571,1574,1577,1580,1585,1588,1590,1595,1599,1602,1605,1609,1612,1617,1621,1625,1628,1632,1637,1640,1645,1649,1652,1657,1664,1669,1675,1679,1683,1687,1690,1693,1696,1699,1702,1705,1708,1713],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",7.39,8.3,7.33,-0.11,-1.42,95962.67851,3215,7.7688,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",7.06,7.8599,7.75,0.69,9.77,163285.161314,2703,7.4153,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":136,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",7.34,7.76,6.66,-7.35,292452.7083,3753,7.1036,{"date":208,"open":209,"high":192,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",7.67,7.59,7.62,0.15,2.01,2058.130579,364,7.4716,{"date":218,"open":192,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",7.85,7.11,7.47,-0.02,-0.27,6514.2283,481,7.5184,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-22",7.948,7.49,-0.035,-0.47,4917.278787,269,7.4741,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-21",6.98,7.525,0.085,1.14,1010.404415,93,7.2904,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":117,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-18",7.2083,7.44,-4.25,856.2283,141,7.318,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":141,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-17",6.65,7.77,8.52,1594.2283,297,7.3583,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-16",7.15,7.42,7.08,7.16,-0.13,-1.78,3958.5283,236,7.2599,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":50,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-14",7.2,7.74,6.77,7.29,0.55,5425,920,7.2214,{"date":283,"open":274,"high":284,"low":274,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",7.5,7.25,-0.43,-5.6,4248.8083,870,7.3107,{"date":292,"open":15,"high":13,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",7.266,7.68,0.395,5.42,6681.8976,888,7.491,{"date":301,"open":220,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-09",7.82,7,7.285,0.125,1.75,6133.585638,531,7.3064,{"date":311,"open":274,"high":312,"low":266,"close":266,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-08",7.97,-0.14,-1.92,11443.523277,422,7.6166,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":153,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-04",6.86,7.4,7.3,2.53,3191.8191,326,7.2388,{"date":328,"open":312,"high":329,"low":265,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",8,7.12,-0.28,-3.78,4617.3668,347,7.3677,{"date":337,"open":329,"high":329,"low":321,"close":321,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",-0.07,-0.94,7676.135857,124,7.6972,{"date":344,"open":345,"high":345,"low":221,"close":221,"change":346,"percent_change":267,"volume":347,"transactions":348,"vwap":349},"2026-09-01",7.8894,-0.01,2239.3668,281,7.3767,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",6.54,8.45,7.48,0.01,0.13,8505.195809,171,7.8918,{"date":361,"open":362,"high":362,"low":238,"close":221,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-28",8.97,-0.51,-6.39,19189.327653,912,7.6754,{"date":369,"open":370,"high":181,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",7.03,7.01,7.98,1.17,17.18,23236.8642,473,7.5838,{"date":379,"open":380,"high":380,"low":202,"close":381,"change":382,"percent_change":83,"volume":383,"transactions":384,"vwap":385},"2026-08-26",7.46,6.81,-0.0554,3012.8642,359,6.911,{"date":387,"open":220,"high":285,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",6.7,6.8654,-0.3546,-4.91,8084.1358,468,7.0606,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",7.655,7.9,7.22,-0.52,-6.72,7627,457,7.3252,{"date":406,"open":284,"high":275,"low":407,"close":275,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",7.2701,0.4896,6.75,8538,430,7.4834,{"date":414,"open":372,"high":372,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-20",6.9,7.2504,-0.4996,-6.45,9447.050083,743,7.3296,{"date":423,"open":230,"high":424,"low":221,"close":192,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",8.12,-0.15,-1.9,31439.129,1277,7.6284,{"date":431,"open":432,"high":433,"low":284,"close":398,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",7.7,8.2,0.2,2.6,13494.854946,312,7.9593,{"date":440,"open":441,"high":442,"low":441,"close":432,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",7.58,8.64,0.24,3.22,21811.526669,378,7.9889,{"date":449,"open":265,"high":432,"low":388,"close":380,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",0.39,5.52,5363.07648,260,7.1155,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":241,"volume":460,"transactions":461,"vwap":462},"2026-08-13",6.62,7.07,0.08,7187.002695,1058,6.9106,{"date":464,"open":458,"high":458,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",6.99,-0.3527,-4.8,1362.141,159,7.0362,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":302,"volume":476,"transactions":477,"vwap":478},"2026-08-11",6.3,7.3427,0.5327,6498.10413,426,6.7425,{"date":480,"open":481,"high":381,"low":481,"close":381,"change":141,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",6.09,9.84,1558.776049,200,6.5467,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":102,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",6.15,6.58,6.04,6.2,1.81,4095,443,6.1684,{"date":497,"open":498,"high":498,"low":499,"close":481,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",6.45,5.79,-0.22,-3.49,4585,323,6.1487,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":35,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",6.18,6.37,5.99,6.31,3.1,7492.773993,456,6.0997,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",6.29,6.545,6.01,6.12,-0.5,-7.55,8500,821,6.1229,{"date":527,"open":499,"high":457,"low":499,"close":457,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",0.32,5.08,7602,1220,6.1183,{"date":534,"open":535,"high":473,"low":536,"close":473,"change":537,"percent_change":13,"volume":538,"transactions":539,"vwap":540},"2026-07-31",5.97,5.92,0.45,10038.149,1912,6.0952,{"date":542,"open":543,"high":510,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",5.96,5.825,5.85,0.02,0.34,13394,2074,6.1395,{"date":552,"open":491,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",6.59,5.6962,5.83,-0.17,-2.83,14329.782397,1794,6.1262,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",5.67,7.3754,6,0.1,1.69,38538.685344,4114,6.3809,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":222,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-27",5.88,6.11,5.75,5.9,-0.34,8449,1106,5.9471,{"date":582,"open":583,"high":584,"low":583,"close":536,"change":546,"percent_change":547,"volume":585,"transactions":586,"vwap":587},"2026-07-23",5.61,6.43,30201,2784,5.9941,{"date":589,"open":545,"high":590,"low":545,"close":576,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",6.1,0.115,1.99,3015,555,5.9142,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",5.78,5.86,5.6,5.785,0.16,2.84,3009,224,5.7716,{"date":608,"open":565,"high":565,"low":23,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",5.625,-0.425,-7.02,13519,845,5.55,{"date":616,"open":520,"high":617,"low":618,"close":619,"change":183,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-17",6.79,5.69,6.05,-1.79,25200,{"date":623,"open":624,"high":13,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-16",6.97,5.89,6.16,-0.54,-8.06,43000,{"date":631,"open":632,"high":633,"low":634,"close":388,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":388},"2026-07-15",7.63,7.65,6.5,-0.61,-8.34,19100,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":35,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-14",6.83,7.8,6.6,7.31,2.67,15700,{"date":647,"open":457,"high":648,"low":634,"close":330,"change":649,"percent_change":458,"volume":650,"transactions":9,"vwap":330},"2026-07-13",8.15,0.47,15200,{"date":652,"open":653,"high":238,"low":255,"close":255,"change":654,"percent_change":654,"volume":655,"transactions":9,"vwap":255},"2026-07-10",6.8,0,5200,{"date":657,"open":658,"high":659,"low":660,"close":255,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":255},"2026-07-09",6.55,7.45,6.53,-0.16,-2.35,9100,{"date":665,"open":617,"high":381,"low":666,"close":381,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":381},"2026-07-08",6.74,0.155,2.33,5700,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",6.61,6.85,6.655,-0.115,-1.7,3500,{"date":679,"open":409,"high":415,"low":457,"close":276,"change":680,"percent_change":681,"volume":523,"transactions":9,"vwap":276},"2026-07-06",0.06,0.89,{"date":683,"open":658,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":684},"2026-07-02",6.71,6.52,-0.19,-2.75,6500,{"date":690,"open":691,"high":180,"low":415,"close":415,"change":443,"percent_change":692,"volume":693,"transactions":9,"vwap":415},"2026-07-01",7.19,3.6,15500,{"date":695,"open":617,"high":653,"low":696,"close":202,"change":566,"percent_change":697,"volume":698,"transactions":9,"vwap":202},"2026-06-30",6.595,1.52,6600,{"date":700,"open":303,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-29",7.18,6.51,6.56,-0.05,-0.76,11100,{"date":708,"open":702,"high":709,"low":702,"close":672,"change":102,"percent_change":567,"volume":710,"transactions":9,"vwap":672},"2026-06-26",7.1,8100,{"date":712,"open":709,"high":709,"low":634,"close":634,"change":713,"percent_change":714,"volume":698,"transactions":9,"vwap":634},"2026-06-25",-0.173,-2.59,{"date":716,"open":717,"high":321,"low":672,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-24",7.17,6.673,-0.027,-0.4,35700,{"date":723,"open":653,"high":724,"low":388,"close":388,"change":654,"percent_change":654,"volume":655,"transactions":9,"vwap":388},"2026-06-23",7.13,{"date":726,"open":709,"high":284,"low":388,"close":388,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":388},"2026-06-22",-0.3,-4.29,6300,{"date":731,"open":303,"high":285,"low":303,"close":303,"change":566,"percent_change":732,"volume":733,"transactions":9,"vwap":303},"2026-06-18",1.45,9500,{"date":735,"open":415,"high":736,"low":415,"close":415,"change":459,"percent_change":373,"volume":737,"transactions":9,"vwap":415},"2026-06-17",7.14,4700,{"date":739,"open":740,"high":740,"low":381,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-16",6.82,-0.21,-2.99,1200,{"date":745,"open":399,"high":264,"low":371,"close":370,"change":356,"percent_change":746,"volume":747,"transactions":9,"vwap":370},"2026-06-15",1.88,4600,{"date":749,"open":750,"high":751,"low":642,"close":415,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":415},"2026-06-12",7.075,7.09,-0.1,-1.43,3600,{"date":756,"open":458,"high":321,"low":757,"close":303,"change":758,"percent_change":759,"volume":743,"transactions":9,"vwap":303},"2026-06-11",6.76,-0.245,-3.38,{"date":761,"open":354,"high":354,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-10",7.125,7.245,0.475,7.02,2600,{"date":768,"open":409,"high":769,"low":409,"close":276,"change":346,"percent_change":425,"volume":743,"transactions":9,"vwap":276},"2026-06-09",7.43,{"date":771,"open":266,"high":266,"low":772,"close":773,"change":267,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-08",6.755,6.78,-1.88,6700,{"date":777,"open":778,"high":778,"low":653,"close":778,"change":355,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-05",6.91,0.14,3400,{"date":782,"open":409,"high":783,"low":388,"close":415,"change":654,"percent_change":654,"volume":663,"transactions":9,"vwap":415},"2026-06-04",7.35,{"date":785,"open":321,"high":321,"low":553,"close":415,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":415},"2026-06-03",-0.49,-6.63,19400,{"date":790,"open":192,"high":192,"low":791,"close":180,"change":661,"percent_change":792,"volume":793,"transactions":9,"vwap":180},"2026-06-02",7.21,-2.12,2400,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":162,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-01",8.05,7.55,0.4,9900,{"date":801,"open":783,"high":802,"low":783,"close":803,"change":566,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-29",7.99,7.52,1.35,9200,{"date":807,"open":182,"high":284,"low":808,"close":264,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":264},"2026-05-28",7.225,0.62,9.12,3700,{"date":813,"open":329,"high":329,"low":814,"close":653,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":653},"2026-05-27",6.505,-1.54,-18.47,47200,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":727,"percent_change":823,"volume":655,"transactions":9,"vwap":822},"2026-05-26",8.857,8.19,8.34,-3.47,{"date":825,"open":826,"high":827,"low":257,"close":442,"change":556,"percent_change":828,"volume":829,"transactions":9,"vwap":442},"2026-05-22",8.58,9.1,-1.93,7000,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-21",8.51,9.82,8.81,0.12,1.38,14300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":83,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-20",9.38,9.51,8.55,8.69,-8.53,25500,{"date":847,"open":848,"high":849,"low":840,"close":850,"change":339,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-19",10.65,11.685,9.5,-9,50000,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-18",13.37,9.35,10.44,-4.56,-30.4,48800,{"date":862,"open":863,"high":22,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-15",12.7,11.61,15,2.51,20.1,20600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-14",11.79,12.5,11.779,12.49,0.51,4.26,6200,{"date":879,"open":880,"high":874,"low":881,"close":881,"change":267,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-13",12.2,11.98,-1.07,1900,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-12",12.144,12.05,12.11,-0.45,-3.58,3493400,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-11",11,12.56,1.59,14.49,16000,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-05-08",10.19,10.97,10.13,0.54,5.18,21000,{"date":908,"open":857,"high":857,"low":909,"close":910,"change":654,"percent_change":654,"volume":911,"transactions":9,"vwap":910},"2026-05-07",10.42,10.43,61500,{"date":913,"open":910,"high":857,"low":909,"close":910,"change":914,"percent_change":17,"volume":915,"transactions":9,"vwap":910},"2026-05-06",0.005,450600,{"date":917,"open":910,"high":918,"low":909,"close":919,"change":914,"percent_change":17,"volume":920,"transactions":9,"vwap":919},"2026-05-05",10.431,10.425,179800,{"date":922,"open":909,"high":910,"low":909,"close":909,"change":346,"percent_change":752,"volume":923,"transactions":9,"vwap":909},"2026-05-04",224800,{"date":925,"open":910,"high":910,"low":909,"close":910,"change":355,"percent_change":566,"volume":926,"transactions":9,"vwap":910},"2026-05-01",65400,{"date":928,"open":929,"high":857,"low":930,"close":909,"change":355,"percent_change":566,"volume":931,"transactions":9,"vwap":909},"2026-04-30",10.41,10.4,333400,{"date":933,"open":909,"high":934,"low":930,"close":929,"change":346,"percent_change":752,"volume":935,"transactions":9,"vwap":929},"2026-04-29",10.432,37500,{"date":937,"open":938,"high":938,"low":909,"close":909,"change":346,"percent_change":752,"volume":939,"transactions":9,"vwap":909},"2026-04-28",10.435,11800,{"date":941,"open":942,"high":942,"low":909,"close":910,"change":346,"percent_change":752,"volume":943,"transactions":9,"vwap":910},"2026-04-27",10.46,23500,{"date":945,"open":946,"high":946,"low":857,"close":857,"change":346,"percent_change":752,"volume":947,"transactions":9,"vwap":857},"2026-04-24",10.45,352800,{"date":949,"open":930,"high":942,"low":930,"close":946,"change":102,"percent_change":950,"volume":951,"transactions":9,"vwap":946},"2026-04-23",1.06,2831400,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":654,"percent_change":654,"volume":956,"transactions":9,"vwap":955},"2026-04-22",10.35,10.34,494400,{"date":958,"open":955,"high":955,"low":959,"close":955,"change":654,"percent_change":654,"volume":960,"transactions":9,"vwap":955},"2026-04-21",10.33,361400,{"date":962,"open":955,"high":954,"low":955,"close":955,"change":355,"percent_change":566,"volume":963,"transactions":9,"vwap":955},"2026-04-20",59900,{"date":965,"open":955,"high":955,"low":959,"close":959,"change":654,"percent_change":654,"volume":966,"transactions":9,"vwap":959},"2026-04-17",2700,{"date":968,"open":955,"high":955,"low":959,"close":959,"change":654,"percent_change":654,"volume":969,"transactions":9,"vwap":959},"2026-04-16",83500,{"date":971,"open":955,"high":955,"low":959,"close":959,"change":654,"percent_change":654,"volume":972,"transactions":9,"vwap":959},"2026-04-15",394400,{"date":974,"open":955,"high":955,"low":959,"close":959,"change":654,"percent_change":654,"volume":975,"transactions":9,"vwap":959},"2026-04-14",10100,{"date":977,"open":978,"high":978,"low":959,"close":959,"change":654,"percent_change":654,"volume":979,"transactions":9,"vwap":959},"2026-04-13",10.335,5000,{"date":981,"open":959,"high":955,"low":959,"close":959,"change":654,"percent_change":654,"volume":982,"transactions":9,"vwap":959},"2026-04-10",361100,{"date":984,"open":959,"high":959,"low":985,"close":959,"change":654,"percent_change":654,"volume":986,"transactions":9,"vwap":959},"2026-04-09",10.315,275500,{"date":988,"open":989,"high":959,"low":989,"close":959,"change":546,"percent_change":35,"volume":990,"transactions":9,"vwap":959},"2026-04-08",10.32,7400,{"date":992,"open":989,"high":993,"low":994,"close":994,"change":346,"percent_change":752,"volume":995,"transactions":9,"vwap":994},"2026-04-07",10.325,10.31,59600,{"date":997,"open":998,"high":993,"low":998,"close":989,"change":546,"percent_change":35,"volume":999,"transactions":9,"vwap":989},"2026-04-06",10.305,80900,{"date":1001,"open":994,"high":994,"low":1002,"close":1002,"change":346,"percent_change":752,"volume":1003,"transactions":9,"vwap":1002},"2026-04-02",10.3,7200,{"date":1005,"open":994,"high":994,"low":1006,"close":994,"change":654,"percent_change":654,"volume":1007,"transactions":9,"vwap":994},"2026-04-01",10.295,156000,{"date":1009,"open":1010,"high":994,"low":1010,"close":994,"change":355,"percent_change":566,"volume":1011,"transactions":9,"vwap":994},"2026-03-31",10.29,21600,{"date":1013,"open":1010,"high":1002,"low":1010,"close":1002,"change":355,"percent_change":566,"volume":1014,"transactions":9,"vwap":1002},"2026-03-30",441900,{"date":1016,"open":1010,"high":1010,"low":1017,"close":1010,"change":654,"percent_change":654,"volume":1018,"transactions":9,"vwap":1010},"2026-03-27",10.28,13400,{"date":1020,"open":1017,"high":1010,"low":1017,"close":1010,"change":355,"percent_change":566,"volume":1021,"transactions":9,"vwap":1010},"2026-03-26",31000,{"date":1023,"open":1024,"high":1017,"low":1024,"close":1017,"change":355,"percent_change":566,"volume":1025,"transactions":9,"vwap":1017},"2026-03-25",10.27,131900,{"date":1027,"open":1024,"high":1024,"low":1028,"close":1024,"change":654,"percent_change":654,"volume":1029,"transactions":9,"vwap":1024},"2026-03-24",10.26,10300,{"date":1031,"open":1032,"high":1024,"low":1032,"close":1024,"change":355,"percent_change":566,"volume":1033,"transactions":9,"vwap":1024},"2026-03-23",10.255,16500,{"date":1035,"open":1036,"high":1028,"low":1036,"close":1028,"change":654,"percent_change":654,"volume":1037,"transactions":9,"vwap":1028},"2026-03-20",10.25,21700,{"date":1039,"open":1036,"high":1028,"low":1036,"close":1028,"change":355,"percent_change":566,"volume":1040,"transactions":9,"vwap":1028},"2026-03-19",80800,{"date":1042,"open":1036,"high":1028,"low":1036,"close":1036,"change":654,"percent_change":654,"volume":1043,"transactions":9,"vwap":1036},"2026-03-18",61300,{"date":1045,"open":1036,"high":1028,"low":1036,"close":1036,"change":654,"percent_change":654,"volume":1046,"transactions":9,"vwap":1036},"2026-03-17",74400,{"date":1048,"open":1036,"high":1032,"low":1036,"close":1036,"change":654,"percent_change":654,"volume":1049,"transactions":9,"vwap":1036},"2026-03-16",78800,{"date":1051,"open":1036,"high":1024,"low":1036,"close":1036,"change":346,"percent_change":752,"volume":1052,"transactions":9,"vwap":1036},"2026-03-13",289900,{"date":1054,"open":1036,"high":1024,"low":1036,"close":1028,"change":546,"percent_change":434,"volume":1043,"transactions":9,"vwap":1028},"2026-03-12",{"date":1056,"open":1036,"high":1028,"low":1057,"close":1057,"change":346,"percent_change":752,"volume":1058,"transactions":9,"vwap":1057},"2026-03-11",10.24,28500,{"date":1060,"open":1036,"high":1028,"low":1057,"close":1036,"change":346,"percent_change":752,"volume":1061,"transactions":9,"vwap":1036},"2026-03-10",48000,{"date":1063,"open":1036,"high":1028,"low":1036,"close":1028,"change":355,"percent_change":566,"volume":1064,"transactions":9,"vwap":1028},"2026-03-09",51300,{"date":1066,"open":1036,"high":1036,"low":1036,"close":1036,"change":654,"percent_change":654,"volume":1067,"transactions":9,"vwap":1036},"2026-03-06",43800,{"date":1069,"open":1036,"high":1036,"low":1036,"close":1036,"change":654,"percent_change":654,"volume":1070,"transactions":9,"vwap":1036},"2026-03-05",42600,{"date":1072,"open":1028,"high":1028,"low":1036,"close":1036,"change":654,"percent_change":654,"volume":1073,"transactions":9,"vwap":1036},"2026-03-04",153600,{"date":1075,"open":1036,"high":1076,"low":1036,"close":1036,"change":654,"percent_change":654,"volume":1077,"transactions":9,"vwap":1036},"2026-03-03",10.256,175900,{"date":1079,"open":1036,"high":1024,"low":1036,"close":1036,"change":654,"percent_change":654,"volume":1080,"transactions":9,"vwap":1036},"2026-03-02",120400,{"date":1082,"open":1036,"high":1028,"low":1036,"close":1036,"change":654,"percent_change":654,"volume":1083,"transactions":9,"vwap":1036},"2026-02-27",130300,{"date":1085,"open":1036,"high":1086,"low":1057,"close":1036,"change":346,"percent_change":752,"volume":1087,"transactions":9,"vwap":1036},"2026-02-26",10.265,142400,{"date":1089,"open":1057,"high":1028,"low":1057,"close":1028,"change":546,"percent_change":434,"volume":1090,"transactions":9,"vwap":1028},"2026-02-25",40700,{"date":1092,"open":1093,"high":1028,"low":1093,"close":1057,"change":355,"percent_change":566,"volume":1094,"transactions":9,"vwap":1057},"2026-02-24",10.23,164700,{"date":1096,"open":1093,"high":1057,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1097,"transactions":9,"vwap":1093},"2026-02-23",34600,{"date":1099,"open":1093,"high":1057,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1100,"transactions":9,"vwap":1093},"2026-02-20",190100,{"date":1102,"open":1093,"high":1103,"low":1093,"close":1093,"change":346,"percent_change":752,"volume":1104,"transactions":9,"vwap":1093},"2026-02-19",10.235,32100,{"date":1106,"open":1093,"high":1036,"low":1107,"close":1057,"change":355,"percent_change":566,"volume":1108,"transactions":9,"vwap":1057},"2026-02-18",10.22,45900,{"date":1110,"open":1093,"high":1036,"low":1107,"close":1093,"change":654,"percent_change":654,"volume":1111,"transactions":9,"vwap":1093},"2026-02-17",123500,{"date":1113,"open":1036,"high":1036,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1114,"transactions":9,"vwap":1093},"2026-02-13",44600,{"date":1116,"open":1057,"high":1036,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1117,"transactions":9,"vwap":1093},"2026-02-12",39100,{"date":1119,"open":1093,"high":1120,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1121,"transactions":9,"vwap":1093},"2026-02-11",10.245,232500,{"date":1123,"open":1057,"high":1036,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1124,"transactions":9,"vwap":1093},"2026-02-10",147800,{"date":1126,"open":1057,"high":1120,"low":1093,"close":1093,"change":346,"percent_change":752,"volume":1127,"transactions":9,"vwap":1093},"2026-02-09",45200,{"date":1129,"open":1086,"high":1086,"low":1093,"close":1057,"change":1130,"percent_change":704,"volume":1131,"transactions":9,"vwap":1057},"2026-02-06",-0.005,21900,{"date":1133,"open":1093,"high":1120,"low":1093,"close":1120,"change":1134,"percent_change":212,"volume":1135,"transactions":9,"vwap":1120},"2026-02-05",0.015,26900,{"date":1137,"open":1093,"high":1093,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1138,"transactions":9,"vwap":1093},"2026-02-04",25800,{"date":1140,"open":1028,"high":1141,"low":1093,"close":1093,"change":222,"percent_change":91,"volume":1142,"transactions":9,"vwap":1093},"2026-02-03",10.263,37200,{"date":1144,"open":1093,"high":1028,"low":1093,"close":1036,"change":546,"percent_change":434,"volume":1145,"transactions":9,"vwap":1036},"2026-02-02",90900,{"date":1147,"open":1093,"high":1057,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1148,"transactions":9,"vwap":1093},"2026-01-30",258700,{"date":1150,"open":1093,"high":1103,"low":1093,"close":1093,"change":346,"percent_change":752,"volume":1043,"transactions":9,"vwap":1093},"2026-01-29",{"date":1152,"open":1093,"high":1057,"low":1093,"close":1057,"change":914,"percent_change":17,"volume":1153,"transactions":9,"vwap":1057},"2026-01-28",4800,{"date":1155,"open":1093,"high":1103,"low":1093,"close":1103,"change":914,"percent_change":17,"volume":1156,"transactions":9,"vwap":1103},"2026-01-27",5100,{"date":1158,"open":1093,"high":1093,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1159,"transactions":9,"vwap":1093},"2026-01-26",75100,{"date":1161,"open":1093,"high":1093,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1162,"transactions":9,"vwap":1093},"2026-01-23",6800,{"date":1164,"open":1057,"high":1036,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1165,"transactions":9,"vwap":1093},"2026-01-22",37000,{"date":1167,"open":1093,"high":1120,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1168,"transactions":9,"vwap":1093},"2026-01-21",69200,{"date":1170,"open":1057,"high":1057,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1171,"transactions":9,"vwap":1093},"2026-01-20",29800,{"date":1173,"open":1093,"high":1057,"low":1093,"close":1093,"change":346,"percent_change":752,"volume":1174,"transactions":9,"vwap":1093},"2026-01-16",22400,{"date":1176,"open":1057,"high":1036,"low":1093,"close":1057,"change":355,"percent_change":566,"volume":1177,"transactions":9,"vwap":1057},"2026-01-15",24800,{"date":1179,"open":1057,"high":1057,"low":1093,"close":1093,"change":355,"percent_change":566,"volume":1180,"transactions":9,"vwap":1093},"2026-01-14",50400,{"date":1182,"open":1093,"high":1093,"low":1107,"close":1107,"change":346,"percent_change":752,"volume":1183,"transactions":9,"vwap":1107},"2026-01-13",20400,{"date":1185,"open":1093,"high":1024,"low":1093,"close":1093,"change":654,"percent_change":654,"volume":1186,"transactions":9,"vwap":1093},"2026-01-12",327000,{"date":1188,"open":1093,"high":1017,"low":1107,"close":1093,"change":355,"percent_change":566,"volume":1189,"transactions":9,"vwap":1093},"2026-01-09",84400,{"date":1191,"open":1028,"high":1028,"low":1107,"close":1107,"change":346,"percent_change":752,"volume":1087,"transactions":9,"vwap":1107},"2026-01-08",{"date":1193,"open":1107,"high":1057,"low":1107,"close":1093,"change":546,"percent_change":434,"volume":754,"transactions":9,"vwap":1093},"2026-01-07",{"date":1195,"open":1093,"high":1196,"low":1197,"close":1197,"change":654,"percent_change":654,"volume":1198,"transactions":9,"vwap":1197},"2026-01-06",10.233,10.21,433600,{"date":1200,"open":1197,"high":1107,"low":1197,"close":1197,"change":654,"percent_change":654,"volume":898,"transactions":9,"vwap":1197},"2026-01-05",{"date":1202,"open":1203,"high":1107,"low":1203,"close":1197,"change":355,"percent_change":566,"volume":1097,"transactions":9,"vwap":1197},"2026-01-02",10.2,{"date":1205,"open":1107,"high":1107,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1206,"transactions":9,"vwap":1203},"2025-12-31",174200,{"date":1208,"open":1203,"high":1203,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1209,"transactions":9,"vwap":1203},"2025-12-30",26800,{"date":1211,"open":1203,"high":1197,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1212,"transactions":9,"vwap":1203},"2025-12-29",30700,{"date":1214,"open":1197,"high":1197,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1156,"transactions":9,"vwap":1203},"2025-12-26",{"date":1216,"open":1203,"high":1203,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1217,"transactions":9,"vwap":1203},"2025-12-24",15800,{"date":1219,"open":1203,"high":1197,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1220,"transactions":9,"vwap":1203},"2025-12-23",45000,{"date":1222,"open":1203,"high":1197,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1223,"transactions":9,"vwap":1203},"2025-12-22",793600,{"date":1225,"open":1203,"high":1226,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1227,"transactions":9,"vwap":1203},"2025-12-19",10.203,11900,{"date":1229,"open":1197,"high":1197,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1230,"transactions":9,"vwap":1203},"2025-12-18",29700,{"date":1232,"open":1203,"high":1233,"low":1203,"close":1203,"change":654,"percent_change":654,"volume":1230,"transactions":9,"vwap":1203},"2025-12-17",10.215,{"date":1235,"open":1203,"high":1093,"low":1203,"close":1203,"change":355,"percent_change":566,"volume":1236,"transactions":9,"vwap":1203},"2025-12-16",10600,{"date":1238,"open":1203,"high":1197,"low":901,"close":901,"change":346,"percent_change":752,"volume":1239,"transactions":9,"vwap":901},"2025-12-15",38000,{"date":1241,"open":1197,"high":1197,"low":901,"close":1203,"change":355,"percent_change":566,"volume":1242,"transactions":9,"vwap":1203},"2025-12-12",332800,{"date":1244,"open":901,"high":1203,"low":901,"close":901,"change":654,"percent_change":654,"volume":1245,"transactions":9,"vwap":901},"2025-12-11",20300,{"date":1247,"open":1203,"high":1233,"low":901,"close":901,"change":346,"percent_change":752,"volume":1090,"transactions":9,"vwap":901},"2025-12-10",{"date":1249,"open":901,"high":1250,"low":901,"close":1203,"change":355,"percent_change":566,"volume":1251,"transactions":9,"vwap":1203},"2025-12-09",10.213,397300,{"date":1253,"open":901,"high":1203,"low":901,"close":901,"change":654,"percent_change":654,"volume":1254,"transactions":9,"vwap":901},"2025-12-08",121900,{"date":1256,"open":901,"high":1257,"low":901,"close":901,"change":654,"percent_change":654,"volume":1258,"transactions":9,"vwap":901},"2025-12-05",10.195,25600,{"date":1260,"open":1203,"high":1203,"low":901,"close":901,"change":654,"percent_change":654,"volume":1261,"transactions":9,"vwap":901},"2025-12-04",197700,{"date":1263,"open":1203,"high":1036,"low":901,"close":901,"change":355,"percent_change":566,"volume":1264,"transactions":9,"vwap":901},"2025-12-03",7900,{"date":1266,"open":901,"high":901,"low":1267,"close":1267,"change":346,"percent_change":752,"volume":1268,"transactions":9,"vwap":1267},"2025-12-02",10.18,130500,{"date":1270,"open":1271,"high":1271,"low":1267,"close":901,"change":654,"percent_change":654,"volume":1272,"transactions":9,"vwap":901},"2025-12-01",10.205,220100,{"date":1274,"open":1275,"high":1203,"low":901,"close":901,"change":654,"percent_change":654,"volume":1276,"transactions":9,"vwap":901},"2025-11-28",10.194,247100,{"date":1278,"open":901,"high":1197,"low":901,"close":901,"change":346,"percent_change":752,"volume":1279,"transactions":9,"vwap":901},"2025-11-26",165100,{"date":1281,"open":1267,"high":1203,"low":1267,"close":1203,"change":355,"percent_change":566,"volume":1282,"transactions":9,"vwap":1203},"2025-11-25",54900,{"date":1284,"open":1267,"high":1257,"low":1267,"close":901,"change":355,"percent_change":566,"volume":1285,"transactions":9,"vwap":901},"2025-11-24",102200,{"date":1287,"open":901,"high":1203,"low":1288,"close":1267,"change":654,"percent_change":654,"volume":1289,"transactions":9,"vwap":1267},"2025-11-21",10.17,56400,{"date":1291,"open":1203,"high":1197,"low":1288,"close":1267,"change":654,"percent_change":654,"volume":1292,"transactions":9,"vwap":1267},"2025-11-20",152300,{"date":1294,"open":1267,"high":1295,"low":1267,"close":1267,"change":654,"percent_change":654,"volume":1296,"transactions":9,"vwap":1267},"2025-11-19",10.191,114900,{"date":1298,"open":1267,"high":901,"low":1288,"close":1267,"change":654,"percent_change":654,"volume":1299,"transactions":9,"vwap":1267},"2025-11-18",241400,{"date":1301,"open":1267,"high":1203,"low":1288,"close":1267,"change":346,"percent_change":752,"volume":1302,"transactions":9,"vwap":1267},"2025-11-17",532600,{"date":1304,"open":1203,"high":1197,"low":1305,"close":901,"change":222,"percent_change":91,"volume":1306,"transactions":9,"vwap":901},"2025-11-14",10.185,2708000,{"date":1308,"open":1107,"high":1057,"low":1203,"close":1197,"change":346,"percent_change":752,"volume":1309,"transactions":9,"vwap":1197},"2025-11-13",324800,{"date":1311,"open":1093,"high":1036,"low":1197,"close":1107,"change":346,"percent_change":752,"volume":1312,"transactions":9,"vwap":1107},"2025-11-12",85100,{"date":1314,"open":1107,"high":1093,"low":1203,"close":1093,"change":355,"percent_change":566,"volume":1315,"transactions":9,"vwap":1093},"2025-11-11",454900,{"date":1317,"open":1107,"high":989,"low":1197,"close":1107,"change":346,"percent_change":752,"volume":1318,"transactions":9,"vwap":1107},"2025-11-10",1969300,{"date":1320,"open":1017,"high":1017,"low":1267,"close":1093,"change":232,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1093},"2025-11-07",-4.39,5667700,{"date":1324,"open":848,"high":1325,"low":1326,"close":1325,"change":654,"percent_change":654,"volume":1327,"transactions":9,"vwap":1325},"2025-11-06",10.7,10.58,16600,{"date":1329,"open":1325,"high":1330,"low":1331,"close":1325,"change":546,"percent_change":35,"volume":1332,"transactions":9,"vwap":1325},"2025-11-05",10.83,10.645,30800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":355,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-11-04",10.67,10.755,10.64,10.68,0.09,23000,{"date":1342,"open":1343,"high":1343,"low":1337,"close":1335,"change":704,"percent_change":232,"volume":1344,"transactions":9,"vwap":1335},"2025-11-03",10.8,24500,{"date":1346,"open":1347,"high":1347,"low":1337,"close":1347,"change":654,"percent_change":654,"volume":1348,"transactions":9,"vwap":1347},"2025-10-31",10.72,38800,{"date":1350,"open":1351,"high":1352,"low":1337,"close":1347,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1347},"2025-10-30",10.73,10.775,-0.04,-0.37,369100,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-10-29",10.71,10.84,10.76,0.027,0.25,28300,{"date":1365,"open":1366,"high":1367,"low":1335,"close":1368,"change":1369,"percent_change":661,"volume":1370,"transactions":9,"vwap":1368},"2025-10-28",10.716,10.79,10.733,-0.017,27400,{"date":1372,"open":1373,"high":1330,"low":1373,"close":1374,"change":779,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-10-27",10.56,10.75,1.32,106400,{"date":1378,"open":1379,"high":848,"low":1373,"close":1380,"change":654,"percent_change":654,"volume":1340,"transactions":9,"vwap":1380},"2025-10-24",10.576,10.61,{"date":1382,"open":1373,"high":1331,"low":1383,"close":1380,"change":680,"percent_change":1384,"volume":1058,"transactions":9,"vwap":1380},"2025-10-23",10.55,0.57,{"date":1386,"open":1383,"high":1380,"low":1383,"close":1383,"change":346,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1383},"2025-10-22",-0.09,68300,{"date":1390,"open":1373,"high":1335,"low":1383,"close":1373,"change":1353,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1373},"2025-10-21",-0.38,41000,{"date":1394,"open":1395,"high":1325,"low":1396,"close":1397,"change":654,"percent_change":654,"volume":1398,"transactions":9,"vwap":1397},"2025-10-20",10.52,10.51,10.6,32600,{"date":1400,"open":1338,"high":1401,"low":1396,"close":1397,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1397},"2025-10-17",10.69,-0.08,-0.75,59300,{"date":1406,"open":848,"high":1358,"low":1407,"close":1338,"change":267,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1338},"2025-10-16",10.63,-1.2,20700,{"date":1411,"open":1367,"high":1412,"low":1325,"close":1412,"change":162,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-10-15",10.81,0.28,51900,{"date":1416,"open":1343,"high":1417,"low":1418,"close":1419,"change":346,"percent_change":1387,"volume":1420,"transactions":9,"vwap":1419},"2025-10-14",10.888,10.74,10.78,100700,{"date":1422,"open":1423,"high":1424,"low":1338,"close":1367,"change":50,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1367},"2025-10-13",10.77,10.89,0.37,98100,{"date":1428,"open":929,"high":1412,"low":930,"close":1374,"change":1413,"percent_change":644,"volume":1429,"transactions":9,"vwap":1374},"2025-10-10",750000,{"date":1431,"open":857,"high":1432,"low":909,"close":1432,"change":546,"percent_change":35,"volume":1433,"transactions":9,"vwap":1432},"2025-10-09",10.47,20100,{"date":1435,"open":989,"high":1396,"low":989,"close":946,"change":50,"percent_change":1436,"volume":1437,"transactions":9,"vwap":946},"2025-10-08",0.38,381600,{"date":1439,"open":1432,"high":1432,"low":1440,"close":929,"change":654,"percent_change":654,"volume":1441,"transactions":9,"vwap":929},"2025-10-07",10.37,16200,{"date":1443,"open":1444,"high":1445,"low":955,"close":929,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":929},"2025-10-06",10.395,10.48,0.07,0.68,74800,{"date":1450,"open":1440,"high":1451,"low":1002,"close":955,"change":355,"percent_change":566,"volume":733,"transactions":9,"vwap":955},"2025-10-03",10.375,{"date":1453,"open":930,"high":946,"low":994,"close":959,"change":1454,"percent_change":1455,"volume":1046,"transactions":9,"vwap":959},"2025-10-02",-0.096,-0.92,{"date":1457,"open":1024,"high":857,"low":1024,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-10-01",10.426,0.106,1.03,37400,{"date":1463,"open":955,"high":930,"low":1036,"close":989,"change":112,"percent_change":1464,"volume":1465,"transactions":9,"vwap":989},"2025-09-30",-0.29,73700,{"date":1467,"open":1468,"high":1468,"low":959,"close":954,"change":112,"percent_change":1464,"volume":743,"transactions":9,"vwap":954},"2025-09-29",10.383,{"date":1470,"open":959,"high":930,"low":959,"close":1471,"change":162,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-09-26",10.38,0.29,15000,{"date":1475,"open":989,"high":1440,"low":1002,"close":954,"change":1353,"percent_change":1391,"volume":1476,"transactions":9,"vwap":954},"2025-09-25",28100,{"date":1478,"open":1479,"high":1480,"low":954,"close":1481,"change":752,"percent_change":1482,"volume":1433,"transactions":9,"vwap":1481},"2025-09-24",10.413,10.466,10.39,-0.95,{"date":1484,"open":954,"high":1485,"low":1010,"close":1486,"change":602,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-09-23",10.5,10.49,1.55,480900,{"date":1490,"open":1093,"high":959,"low":1093,"close":959,"change":680,"percent_change":1491,"volume":1492,"transactions":9,"vwap":959},"2025-09-22",0.58,16400,{"date":1494,"open":1107,"high":1024,"low":1107,"close":1024,"change":355,"percent_change":566,"volume":1495,"transactions":9,"vwap":1024},"2025-09-19",88600,{"date":1497,"open":1093,"high":1498,"low":1093,"close":1028,"change":112,"percent_change":1464,"volume":1499,"transactions":9,"vwap":1028},"2025-09-18",10.294,7300,{"date":1501,"open":1093,"high":1010,"low":1093,"close":1010,"change":546,"percent_change":35,"volume":1502,"transactions":9,"vwap":1010},"2025-09-17",7500,{"date":1504,"open":1002,"high":1002,"low":1107,"close":1024,"change":1505,"percent_change":43,"volume":1506,"transactions":9,"vwap":1024},"2025-09-16",0.032,11500,{"date":1508,"open":1057,"high":1010,"low":1107,"close":1509,"change":1510,"percent_change":222,"volume":1511,"transactions":9,"vwap":1509},"2025-09-15",10.238,-0.002,117700,{"date":1513,"open":1028,"high":1010,"low":1514,"close":1057,"change":112,"percent_change":1464,"volume":1515,"transactions":9,"vwap":1057},"2025-09-12",10.223,143900,{"date":1517,"open":1036,"high":1518,"low":1036,"close":1024,"change":355,"percent_change":566,"volume":1519,"transactions":9,"vwap":1024},"2025-09-11",10.275,20800,{"date":1521,"open":1024,"high":1522,"low":1036,"close":1028,"change":346,"percent_change":752,"volume":1523,"transactions":9,"vwap":1028},"2025-09-10",10.285,11400,{"date":1525,"open":994,"high":1526,"low":1024,"close":1024,"change":654,"percent_change":654,"volume":1527,"transactions":9,"vwap":1024},"2025-09-09",10.36,20500,{"date":1529,"open":994,"high":994,"low":1024,"close":1024,"change":231,"percent_change":577,"volume":1530,"transactions":9,"vwap":1024},"2025-09-08",9800,{"date":1532,"open":994,"high":1533,"low":1002,"close":998,"change":1134,"percent_change":212,"volume":1534,"transactions":9,"vwap":998},"2025-09-05",10.398,1400,{"date":1536,"open":954,"high":954,"low":1036,"close":1010,"change":346,"percent_change":752,"volume":1537,"transactions":9,"vwap":1010},"2025-09-04",33000,{"date":1539,"open":1526,"high":909,"low":1002,"close":1002,"change":704,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1002},"2025-09-03",-0.48,241600,{"date":1543,"open":930,"high":919,"low":954,"close":954,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":954},"2025-09-02",-0.06,-0.58,14200,{"date":1548,"open":910,"high":1486,"low":954,"close":929,"change":50,"percent_change":450,"volume":883,"transactions":9,"vwap":929},"2025-08-29",{"date":1550,"open":909,"high":1485,"low":1440,"close":1440,"change":546,"percent_change":35,"volume":1551,"transactions":9,"vwap":1440},"2025-08-28",60600,{"date":1553,"open":954,"high":857,"low":989,"close":954,"change":654,"percent_change":654,"volume":1546,"transactions":9,"vwap":954},"2025-08-27",{"date":1555,"open":909,"high":942,"low":994,"close":954,"change":112,"percent_change":1464,"volume":1556,"transactions":9,"vwap":954},"2025-08-26",140600,{"date":1558,"open":946,"high":1559,"low":1526,"close":1471,"change":1353,"percent_change":1391,"volume":799,"transactions":9,"vwap":1471},"2025-08-25",10.468,{"date":1561,"open":930,"high":1407,"low":930,"close":909,"change":546,"percent_change":35,"volume":1562,"transactions":9,"vwap":909},"2025-08-22",45300,{"date":1564,"open":1481,"high":946,"low":1471,"close":930,"change":222,"percent_change":686,"volume":1565,"transactions":9,"vwap":930},"2025-08-21",72000,{"date":1567,"open":1568,"high":1485,"low":954,"close":909,"change":338,"percent_change":1569,"volume":1570,"transactions":9,"vwap":909},"2025-08-20",10.492,-0.67,294200,{"date":1572,"open":1485,"high":56,"low":1526,"close":1486,"change":355,"percent_change":566,"volume":1573,"transactions":9,"vwap":1486},"2025-08-19",122100,{"date":1575,"open":909,"high":1576,"low":929,"close":1445,"change":346,"percent_change":752,"volume":1523,"transactions":9,"vwap":1445},"2025-08-18",10.54,{"date":1578,"open":857,"high":1576,"low":1440,"close":1486,"change":546,"percent_change":35,"volume":1579,"transactions":9,"vwap":1486},"2025-08-15",25300,{"date":1581,"open":1432,"high":1397,"low":1582,"close":1432,"change":17,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1432},"2025-08-14",10.415,0.48,147700,{"date":1586,"open":1485,"high":1485,"low":989,"close":909,"change":112,"percent_change":1464,"volume":1587,"transactions":9,"vwap":909},"2025-08-13",125400,{"date":1589,"open":909,"high":56,"low":930,"close":946,"change":112,"percent_change":1464,"volume":1433,"transactions":9,"vwap":946},"2025-08-12",{"date":1591,"open":1326,"high":848,"low":1592,"close":1445,"change":1544,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1445},"2025-08-11",10.455,-0.57,51100,{"date":1596,"open":1432,"high":1597,"low":942,"close":1576,"change":222,"percent_change":686,"volume":1598,"transactions":9,"vwap":1576},"2025-08-08",10.62,48200,{"date":1600,"open":1383,"high":1326,"low":1485,"close":1373,"change":546,"percent_change":35,"volume":1601,"transactions":9,"vwap":1373},"2025-08-07",94400,{"date":1603,"open":1445,"high":1397,"low":930,"close":1576,"change":654,"percent_change":654,"volume":1604,"transactions":9,"vwap":1576},"2025-08-06",44200,{"date":1606,"open":1607,"high":1397,"low":1432,"close":1576,"change":346,"percent_change":1387,"volume":1608,"transactions":9,"vwap":1576},"2025-08-05",10.555,12100,{"date":1610,"open":1568,"high":1397,"low":1445,"close":1383,"change":654,"percent_change":654,"volume":1611,"transactions":9,"vwap":1383},"2025-08-04",49100,{"date":1613,"open":930,"high":1614,"low":930,"close":1383,"change":1446,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1383},"2025-08-01",10.553,0.67,35500,{"date":1618,"open":1380,"high":1380,"low":1445,"close":1445,"change":425,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1445},"2025-07-31",-1.41,19300,{"date":1622,"open":1623,"high":848,"low":1397,"close":1407,"change":222,"percent_change":686,"volume":1624,"transactions":9,"vwap":1407},"2025-07-30",10.605,42700,{"date":1626,"open":1397,"high":1347,"low":1397,"close":848,"change":50,"percent_change":1436,"volume":1627,"transactions":9,"vwap":848},"2025-07-29",66800,{"date":1629,"open":1374,"high":1374,"low":1397,"close":1380,"change":267,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1380},"2025-07-28",-1.21,62100,{"date":1633,"open":1634,"high":1418,"low":1380,"close":1418,"change":1446,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1418},"2025-07-25",10.737,0.66,19700,{"date":1638,"open":1351,"high":1374,"low":1373,"close":1335,"change":222,"percent_change":686,"volume":1639,"transactions":9,"vwap":1335},"2025-07-24",31700,{"date":1641,"open":1407,"high":1419,"low":1380,"close":1401,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1401},"2025-07-23",0.055,0.52,22900,{"date":1646,"open":1419,"high":1419,"low":1396,"close":1647,"change":675,"percent_change":882,"volume":1648,"transactions":9,"vwap":1647},"2025-07-22",10.635,52400,{"date":1650,"open":1336,"high":1419,"low":1338,"close":1374,"change":222,"percent_change":686,"volume":1651,"transactions":9,"vwap":1374},"2025-07-21",72300,{"date":1653,"open":1424,"high":1654,"low":1347,"close":1423,"change":425,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1423},"2025-07-18",10.95,-1.37,227700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":112,"percent_change":223,"volume":1663,"transactions":9,"vwap":1662},"2025-07-17",11.05,11.09,10.86,10.92,1129400,{"date":1665,"open":1367,"high":1659,"low":1666,"close":1654,"change":566,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1654},"2025-07-16",10.725,0.92,1256600,{"date":1670,"open":1485,"high":1671,"low":1485,"close":1672,"change":547,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-07-15",10.99,10.85,3.24,752900,{"date":1676,"open":1677,"high":848,"low":1432,"close":1396,"change":1544,"percent_change":1593,"volume":1678,"transactions":9,"vwap":1396},"2025-07-14",10.57,78200,{"date":1680,"open":1397,"high":1397,"low":909,"close":1677,"change":779,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1677},"2025-07-11",1.34,66700,{"date":1684,"open":1432,"high":1576,"low":1685,"close":910,"change":112,"percent_change":1464,"volume":1686,"transactions":9,"vwap":910},"2025-07-10",10.412,153900,{"date":1688,"open":1445,"high":1445,"low":1526,"close":942,"change":355,"percent_change":566,"volume":1689,"transactions":9,"vwap":942},"2025-07-09",107600,{"date":1691,"open":1485,"high":1485,"low":1002,"close":946,"change":222,"percent_change":686,"volume":1692,"transactions":9,"vwap":946},"2025-07-08",289400,{"date":1694,"open":848,"high":848,"low":909,"close":1432,"change":222,"percent_change":686,"volume":1695,"transactions":9,"vwap":1432},"2025-07-07",13000,{"date":1697,"open":1485,"high":1485,"low":1698,"close":1486,"change":654,"percent_change":654,"volume":1426,"transactions":9,"vwap":1486},"2025-07-03",10.445,{"date":1700,"open":942,"high":1485,"low":994,"close":1486,"change":346,"percent_change":752,"volume":1701,"transactions":9,"vwap":1486},"2025-07-02",136700,{"date":1703,"open":1397,"high":1397,"low":1486,"close":1485,"change":704,"percent_change":232,"volume":1704,"transactions":9,"vwap":1485},"2025-07-01",653200,{"date":1706,"open":56,"high":1337,"low":56,"close":1383,"change":546,"percent_change":35,"volume":1707,"transactions":9,"vwap":1383},"2025-06-30",391100,{"date":1709,"open":1396,"high":1710,"low":1711,"close":56,"change":162,"percent_change":1472,"volume":1712,"transactions":9,"vwap":56},"2025-06-27",10.59,10.474,671100,{"date":175,"open":848,"high":1358,"low":1485,"close":1485,"change":425,"percent_change":1619,"volume":1714,"transactions":9,"vwap":1485},10935500]