[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIRT":3,"homepage-market-summary":30,"stock-historical-AIRT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIRT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Air T Inc","Nasdaq",null,"AIR COURIER SERVICES","Air T Inc together with its subsidiaries provides air freight service to the express delivery industry. The company's operating segments include overnight air cargo, ground support equipment, commercial aircraft, engines and parts, digital solutions, and regional airline. The company generates maximum revenue from the overnight air cargo segment.","1,666","Charlotte, NC",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.86,29.4,30.145,28.21,28.38,1.48,5.21,31350.226463,2693,29.0373,43.049999,0.208333,49067.67821271768,69.2,10690,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},35,15.04,6654,2428570.093952,87.8,"2025-04-16",[184,185,195,206,216,227,238,248,258,269,279,287,297,308,319,328,337,347,357,367,376,387,398,408,419,429,440,450,460,469,478,486,494,505,514,524,533,541,549,559,568,579,589,597,605,613,622,632,643,652,660,669,672,680,687,693,697,704,712,720,726,732,740,746,753,761,766,772,779,785,790,797,804,812,820,829,833,835,841,846,853,859,864,866,870,876,879,881,886,891,895,898,900,902,904,906,908,910,914,917,920,926,931,938,941,943,945,949,955,958,960,964,971,977,979,985,991,996,1003,1005,1007,1014,1018,1026,1031,1033,1039,1042,1045,1050,1052,1056,1059,1066,1068,1071,1073,1078,1081,1085,1091,1093,1099,1103,1105,1110,1116,1119,1125,1130,1135,1140,1144,1148,1152,1157,1162,1166,1171,1176,1180,1184,1187,1191,1195,1199,1205,1212,1218,1221,1227,1233,1236,1241,1245,1249,1253,1259,1264,1267,1272,1275,1278,1282,1285,1289,1293,1298,1301,1304,1306,1308,1311,1317,1323,1326,1331,1337,1340,1342,1344,1348,1351,1353,1355,1358,1363,1367,1371,1376,1380,1384,1386,1389,1393,1397,1399,1401,1404,1407,1411,1416,1421,1424,1429,1433,1436,1440,1447,1451,1454,1459,1462,1467,1472,1474,1476,1479,1481,1483,1486,1489,1491,1494,1498,1502,1506,1509,1516,1519,1523,1528,1533,1537,1539,1541,1545,1551,1554,1559,1564,1570,1574,1577,1580,1583,1587,1590,1595,1598,1600,1602,1606,1608,1611,1614,1618,1622,1627,1631,1636,1640,1645,1647,1651,1653,1658,1663,1667,1671,1673,1678,1681,1686,1690,1692,1698,1703,1708,1712,1717,1719,1721,1723,1727,1729,1732,1734,1736,1738,1742,1747,1750,1752,1758,1763,1768,1771,1775,1777,1779,1781,1783,1787,1793,1799,1801,1805,1807,1809,1813,1816,1818,1820,1822,1824,1827,1834,1840,1843,1848,1852,1856,1859,1862,1868,1872,1876,1882,1888,1891,1896,1899,1901,1907,1911,1916,1921,1927,1931,1939,1944,1951,1958,1964],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",28.65,29.15,27.33,-0.02,-0.07,63240.692667,2929,28.3799,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",29.01,29.9,28,28.4,-0.08,-0.28,144746.933818,4111,29.3597,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",28.84,29.8866,28.48,-0.55,-1.89,56887.247507,2761,29.2695,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",28.53,30.03,28.2346,29.03,0.37,1.29,60475.8596,2483,29.3933,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",30.43,30.68,28.565,28.66,-0.72,-2.45,25610.025657,1964,29.5161,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":193,"vwap":247},"2026-09-23",30.82,31.65,28.2,29.38,-2.15,-6.82,48937.441553,30.4506,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",32.69,33.065,31.53,-0.385,-1.21,159342.2972,4922,32.4988,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",31.02,32.64,31,31.915,0.915,2.95,62307.108257,4997,31.8901,{"date":270,"open":271,"high":272,"low":273,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",30.09,31.5,29.55,1.2,4.03,127179.7952,4558,30.4495,{"date":280,"open":281,"high":262,"low":281,"close":282,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",29.14,29.8,0,48178.7952,3993,30.1581,{"date":288,"open":289,"high":290,"low":291,"close":282,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",28.99,30.62,28.79,0.33,1.12,33910.7952,1861,29.6491,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",29.185,29.74,28.13,29.47,0.855,2.99,14788.427243,1350,28.9898,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",30.34,30.65,28.03,28.615,-2.075,-6.76,91802.435451,4150,29.2479,{"date":320,"open":321,"high":262,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",29.29,30.69,1.49,5.1,93377.748712,3395,30.3504,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",31.01,29.2,-1.4,-4.58,13006.611106,1730,30.297,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":333,"volume":344,"transactions":345,"vwap":346},"2026-09-09",32.4101,32.42,30.35,30.6,-1.47,38264.754332,3024,31.162,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":214,"vwap":356},"2026-09-08",32.6,33.285,31.46,32.07,0.32,1.01,39233.019892,32.4969,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",33.13,33.75,31.75,-1.2,-3.64,38208.931038,2831,33.2018,{"date":368,"open":261,"high":369,"low":370,"close":371,"change":372,"percent_change":274,"volume":373,"transactions":374,"vwap":375},"2026-09-03",33.42,31.49,32.95,0.39,46108.829262,4073,32.5236,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",31.78,32.99,31.29,32.56,0.58,1.81,55144.602052,4041,32.2371,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",31.7621,32.775,31.51,31.98,0.21,0.66,11973.0213,584,32.2351,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",32.28,31.63,31.77,-0.38,-1.18,3603.693194,849,32.1212,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",33.899,34.65,32.14,32.15,-0.475,-1.46,9474.290929,1229,33.4288,{"date":420,"open":421,"high":422,"low":230,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",31.35,33.09,32.625,1.835,5.96,16802.94478,1942,31.8549,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",30.99,31.33,30.14,30.79,-0.4,-1.28,7456.064878,2311,30.9606,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",30.205,31.42,31.19,-1.14,-3.53,33337.978442,4156,30.981,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",28.52,32.33,28.435,3.58,12.45,61204.135931,2321,29.4492,{"date":461,"open":199,"high":462,"low":199,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",29.51,28.75,-0.617,-2.1,11053.3686,684,29.1309,{"date":470,"open":471,"high":472,"low":199,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",28.81,29.367,1.367,4.88,6297.648658,420,28.5571,{"date":479,"open":231,"high":480,"low":199,"close":199,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",28.9787,-1.43,-4.86,6284.432278,199,28.4043,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",29.43,1.62,5.83,919.877525,130,28.5718,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",28.56,29.3806,27.465,27.81,-1.62,-5.5,3285.266882,133,28.6697,{"date":506,"open":507,"high":508,"low":509,"close":488,"change":510,"percent_change":20,"volume":511,"transactions":512,"vwap":513},"2026-08-14",30.87,31.225,28.91,0.43,5107.62946,162,29.6676,{"date":515,"open":516,"high":16,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",26.61,26.6,29,2,7.41,7282.770539,152,27.9847,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",31.86,27,-4.51,-14.31,4627.918116,277,29.0732,{"date":534,"open":535,"high":391,"low":535,"close":391,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",30.75,-0.82,-2.54,918.232978,67,31.1254,{"date":542,"open":543,"high":544,"low":543,"close":453,"change":292,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",30.57,32.455,1.03,7933.614891,142,31.9093,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",34.3501,34.52,32,-2.26,-6.6,6584.114709,208,33.3201,{"date":560,"open":561,"high":177,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",33,34.26,2.27,7.1,5750.895539,494,33.8211,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",30.995,32.39,30.04,31.99,2.37,8,117289.071133,1477,31.1328,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",30.25,30.95,29.62,-1.37,-4.42,1519.241827,77,30.2343,{"date":590,"open":591,"high":272,"low":591,"close":431,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",27.76,2.93,10.44,10299.855163,407,29.7809,{"date":598,"open":199,"high":599,"low":199,"close":600,"change":601,"percent_change":393,"volume":602,"transactions":603,"vwap":604},"2026-07-31",28.28,28.06,0.06,6949.391989,288,27.997,{"date":606,"open":607,"high":199,"low":607,"close":199,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",27.1189,0.84,3.09,3679.763765,60,27.8794,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":601,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",27.86,28.3881,27.16,0.22,5995.057688,219,27.8738,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",26.2,27.1,26.15,-0.425,-1.54,1710.803389,128,26.5476,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",26.5,27.8,25.93,27.525,0.425,1.57,47068.856909,713,26.8427,{"date":644,"open":517,"high":645,"low":646,"close":625,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",27.52,25.49,0.38,1.42,113442.464458,1478,26.5449,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":611,"vwap":659},"2026-07-21",26.62,26.72,0.12,0.45,1635.666892,26.6813,{"date":661,"open":662,"high":663,"low":662,"close":517,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",24.26,26.632,-0.42,-1.55,4401.4437,114,25.7745,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":671},"2026-07-17",27.02,{"date":673,"open":674,"high":675,"low":676,"close":671,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":671},"2026-07-16",27.13,27.17,26.66,-0.48,-1.75,5200,{"date":681,"open":682,"high":683,"low":675,"close":684,"change":222,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-15",29.26,30.36,27.5,1.36,2800,{"date":688,"open":617,"high":689,"low":674,"close":674,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":674},"2026-07-14",27.83,-1.27,-4.47,3100,{"date":694,"open":199,"high":16,"low":199,"close":200,"change":695,"percent_change":696,"volume":686,"transactions":9,"vwap":200},"2026-07-13",1.32,4.87,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":292,"volume":703,"transactions":9,"vwap":701},"2026-07-10",27.74,28.85,27.08,0.09,3600,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",25.5,28.5,26.99,-0.49,-1.78,4600,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-08",27.97,27.98,27.48,-0.52,-1.86,1400,{"date":721,"open":573,"high":573,"low":722,"close":199,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":199},"2026-07-07",26.26,-3.99,-12.47,6900,{"date":727,"open":518,"high":728,"low":518,"close":573,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":573},"2026-07-06",34.49,3.12,10.81,8000,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-07-02",26.45,28.87,25.059999,3.52,13.89,7300,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-01",25.35,-1.15,-4.34,1100,{"date":747,"open":748,"high":749,"low":748,"close":634,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":634},"2026-06-30",23.64,28.69,2.89,12.24,9700,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",23.11,24,23.61,-0.47,-1.95,2000,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":745,"transactions":9,"vwap":763},"2026-06-26",24.08,1.97,8.91,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",22.11,-1.39,-5.91,300,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",22.12,23.5,0.5,2.17,2700,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":283,"percent_change":283,"volume":784,"transactions":9,"vwap":783},"2026-06-23",22.27,23.049999,23,700,{"date":786,"open":775,"high":787,"low":783,"close":783,"change":788,"percent_change":140,"volume":789,"transactions":9,"vwap":783},"2026-06-22",23.76,-0.13,1900,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":455,"volume":796,"transactions":9,"vwap":794},"2026-06-18",21.95,23.2,23.13,0.8,3400,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":545,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-17",21.35,23.3,22.33,4.84,4900,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",22.01,22.55,21.3,-0.5,-2.29,4300,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-15",22.3,22.7,21.8,0.25,1.16,900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",22,22.25,21.25,21.55,-0.45,-2.05,7700,{"date":830,"open":822,"high":822,"low":822,"close":822,"change":831,"percent_change":254,"volume":832,"transactions":9,"vwap":822},"2026-06-11",-0.27,1500,{"date":834,"open":781,"high":781,"low":781,"close":781,"change":283,"percent_change":283,"volume":527,"transactions":9,"vwap":781},"2026-06-10",{"date":836,"open":837,"high":838,"low":837,"close":781,"change":839,"percent_change":840,"volume":832,"transactions":9,"vwap":781},"2026-06-09",21.94,22.31,-0.24,-1.07,{"date":842,"open":843,"high":844,"low":843,"close":843,"change":545,"percent_change":845,"volume":832,"transactions":9,"vwap":843},"2026-06-08",22.51,22.61,4.8,{"date":847,"open":848,"high":823,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",22.21,21.48,-1.02,-4.53,1200,{"date":854,"open":783,"high":855,"low":856,"close":856,"change":174,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-04",23.54,22.5,4.65,2200,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":771,"transactions":9,"vwap":861},"2026-06-03",21.5,-1,-4.44,{"date":865,"open":856,"high":856,"low":856,"close":856,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":856},"2026-06-02",{"date":867,"open":868,"high":856,"low":868,"close":856,"change":869,"percent_change":702,"volume":745,"transactions":9,"vwap":856},"2026-06-01",21.79,0.02,{"date":871,"open":856,"high":856,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-29",22.48,1.78,8.6,800,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":878},"2026-05-28",20.7,{"date":880,"open":878,"high":878,"low":878,"close":878,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":878},"2026-05-27",{"date":882,"open":883,"high":878,"low":883,"close":878,"change":884,"percent_change":885,"volume":784,"transactions":9,"vwap":878},"2026-05-26",20.67,-1.6,-7.17,{"date":887,"open":888,"high":814,"low":888,"close":814,"change":889,"percent_change":890,"volume":852,"transactions":9,"vwap":814},"2026-05-22",20.3,1.04,4.89,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":283,"percent_change":283,"volume":894,"transactions":9,"vwap":893},"2026-05-21",21.26,106,{"date":896,"open":893,"high":893,"low":893,"close":893,"change":283,"percent_change":283,"volume":897,"transactions":9,"vwap":893},"2026-05-20",110,{"date":899,"open":893,"high":893,"low":893,"close":893,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":893},"2026-05-19",{"date":901,"open":893,"high":893,"low":893,"close":893,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":893},"2026-05-18",{"date":903,"open":893,"high":893,"low":893,"close":893,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":893},"2026-05-15",{"date":905,"open":893,"high":893,"low":893,"close":893,"change":283,"percent_change":283,"volume":822,"transactions":9,"vwap":893},"2026-05-14",{"date":907,"open":893,"high":893,"low":893,"close":893,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":893},"2026-05-13",{"date":909,"open":893,"high":893,"low":893,"close":893,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":893},"2026-05-12",{"date":911,"open":912,"high":893,"low":912,"close":893,"change":913,"percent_change":647,"volume":819,"transactions":9,"vwap":893},"2026-05-11",20.78,0.08,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":916},"2026-05-08",21.18,{"date":918,"open":916,"high":916,"low":916,"close":916,"change":283,"percent_change":283,"volume":919,"transactions":9,"vwap":916},"2026-05-07",10,{"date":921,"open":922,"high":923,"low":922,"close":916,"change":831,"percent_change":924,"volume":925,"transactions":9,"vwap":916},"2026-05-06",20.81,22.38,-1.26,15700,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":116,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-05",21.45,-0.14,600,{"date":932,"open":933,"high":849,"low":934,"close":849,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":849},"2026-05-04",21.01,20.14,0.47,2.24,2300,{"date":939,"open":933,"high":933,"low":933,"close":933,"change":283,"percent_change":283,"volume":940,"transactions":9,"vwap":933},"2026-05-01",7,{"date":942,"open":933,"high":933,"low":933,"close":933,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":933},"2026-04-30",{"date":944,"open":933,"high":933,"low":933,"close":933,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":933},"2026-04-29",{"date":946,"open":933,"high":933,"low":933,"close":933,"change":166,"percent_change":947,"volume":948,"transactions":9,"vwap":933},"2026-04-28",0.14,200,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-27",20.98,-1.12,-5.07,500,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":957},"2026-04-24",22.1,{"date":959,"open":957,"high":957,"low":957,"close":957,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":957},"2026-04-23",{"date":961,"open":957,"high":957,"low":957,"close":957,"change":962,"percent_change":963,"volume":778,"transactions":9,"vwap":957},"2026-04-22",0.4,1.84,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-21",20.66,21.7,-0.23,-1.05,3000,{"date":972,"open":973,"high":974,"low":933,"close":974,"change":975,"percent_change":976,"volume":719,"transactions":9,"vwap":974},"2026-04-20",21.76,21.93,-0.32,-1.44,{"date":978,"open":823,"high":823,"low":823,"close":823,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":823},"2026-04-17",{"date":980,"open":981,"high":981,"low":982,"close":823,"change":983,"percent_change":984,"volume":789,"transactions":9,"vwap":823},"2026-04-16",22.66,21.98,-0.75,-3.26,{"date":986,"open":987,"high":783,"low":987,"close":783,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":783},"2026-04-15",22.68,0.6,2.68,2600,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":692,"transactions":9,"vwap":993},"2026-04-14",22.4,-0.1,-0.44,{"date":997,"open":998,"high":999,"low":998,"close":856,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":856},"2026-04-13",21.68,23.12,0.82,3.78,3300,{"date":1004,"open":998,"high":998,"low":998,"close":998,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":998},"2026-04-10",{"date":1006,"open":998,"high":998,"low":998,"close":998,"change":283,"percent_change":283,"volume":174,"transactions":9,"vwap":998},"2026-04-09",{"date":1008,"open":1009,"high":1010,"low":1011,"close":998,"change":1012,"percent_change":1013,"volume":990,"transactions":9,"vwap":998},"2026-04-08",22.6,22.65,21.56,-0.51,-2.3,{"date":1015,"open":806,"high":1016,"low":822,"close":1016,"change":983,"percent_change":1017,"volume":832,"transactions":9,"vwap":1016},"2026-04-07",22.19,-3.27,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-06",21.38,23.28,22.94,1.24,5.71,4700,{"date":1027,"open":816,"high":816,"low":1028,"close":967,"change":994,"percent_change":1029,"volume":1030,"transactions":9,"vwap":967},"2026-04-02",21.64,-0.46,1700,{"date":1032,"open":816,"high":816,"low":816,"close":816,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":816},"2026-04-01",{"date":1034,"open":1035,"high":1035,"low":52,"close":816,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":816},"2026-03-31",21.97,-0.17,-0.77,3700,{"date":1040,"open":1035,"high":1035,"low":1035,"close":1035,"change":283,"percent_change":283,"volume":1041,"transactions":9,"vwap":1035},"2026-03-30",1300,{"date":1043,"open":1035,"high":1035,"low":1035,"close":1035,"change":283,"percent_change":283,"volume":1044,"transactions":9,"vwap":1035},"2026-03-27",5,{"date":1046,"open":1047,"high":1047,"low":1035,"close":1035,"change":435,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1035},"2026-03-26",22.37,-1.79,2100,{"date":1051,"open":1047,"high":1047,"low":1047,"close":1047,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1047},"2026-03-25",{"date":1053,"open":1047,"high":1047,"low":1047,"close":1047,"change":1054,"percent_change":889,"volume":1055,"transactions":9,"vwap":1047},"2026-03-24",0.23,400,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1058},"2026-03-23",22.14,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1058,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1058},"2026-03-20",22.13,22.17,-1.36,-5.79,6300,{"date":1067,"open":783,"high":775,"low":783,"close":775,"change":283,"percent_change":283,"volume":703,"transactions":9,"vwap":775},"2026-03-19",{"date":1069,"open":1070,"high":775,"low":1070,"close":775,"change":283,"percent_change":283,"volume":760,"transactions":9,"vwap":775},"2026-03-18",23.44,{"date":1072,"open":775,"high":775,"low":775,"close":775,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":775},"2026-03-17",{"date":1074,"open":1075,"high":775,"low":1075,"close":775,"change":1076,"percent_change":1077,"volume":692,"transactions":9,"vwap":775},"2026-03-16",22.2,1.47,6.67,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":283,"percent_change":283,"volume":174,"transactions":9,"vwap":1080},"2026-03-13",22.030001,{"date":1082,"open":1016,"high":1016,"low":1080,"close":1080,"change":1083,"percent_change":1084,"volume":875,"transactions":9,"vwap":1080},"2026-03-12",-0.35,-1.56,{"date":1086,"open":861,"high":1087,"low":52,"close":923,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":923},"2026-03-11",23.86,1.38,6.57,16200,{"date":1092,"open":52,"high":52,"low":52,"close":52,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":52},"2026-03-10",{"date":1094,"open":1095,"high":52,"low":1096,"close":52,"change":1097,"percent_change":1098,"volume":937,"transactions":9,"vwap":52},"2026-03-09",20.75,20.72,0.1,0.48,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":283,"percent_change":283,"volume":1102,"transactions":9,"vwap":1101},"2026-03-06",20.9,4,{"date":1104,"open":1101,"high":1101,"low":1101,"close":1101,"change":166,"percent_change":947,"volume":875,"transactions":9,"vwap":1101},"2026-03-05",{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1055,"transactions":9,"vwap":1107},"2026-03-04",20.87,0.36,1.76,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":719,"transactions":9,"vwap":1113},"2026-03-03",20.52,20.51,-0.01,-0.05,{"date":1117,"open":888,"high":823,"low":888,"close":1112,"change":869,"percent_change":1097,"volume":1118,"transactions":9,"vwap":1112},"2026-03-02",4000,{"date":1120,"open":52,"high":52,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":858,"transactions":9,"vwap":1122},"2026-02-27",20.46,20.5,-2.06,-9.13,{"date":1126,"open":1009,"high":1009,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":970,"transactions":9,"vwap":1127},"2026-02-26",22.56,-0.19,-0.84,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":394,"volume":745,"transactions":9,"vwap":1133},"2026-02-25",22.77,22.75,0.15,{"date":1136,"open":1137,"high":1138,"low":1009,"close":1009,"change":283,"percent_change":283,"volume":1139,"transactions":9,"vwap":1009},"2026-02-24",23.059999,23.37,3500,{"date":1141,"open":1137,"high":1142,"low":1009,"close":1009,"change":1029,"percent_change":1143,"volume":679,"transactions":9,"vwap":1009},"2026-02-23",24.030001,-1.99,{"date":1145,"open":1137,"high":1137,"low":1137,"close":1137,"change":1146,"percent_change":1147,"volume":784,"transactions":9,"vwap":1137},"2026-02-20",-0.97,-4.04,{"date":1149,"open":1150,"high":1142,"low":782,"close":1142,"change":1151,"percent_change":455,"volume":745,"transactions":9,"vwap":1142},"2026-02-19",23.09,0.83,{"date":1153,"open":793,"high":1154,"low":793,"close":793,"change":1114,"percent_change":1155,"volume":1156,"transactions":9,"vwap":793},"2026-02-18",23.69,-0.04,2500,{"date":1158,"open":800,"high":1159,"low":1160,"close":1160,"change":758,"percent_change":1161,"volume":1049,"transactions":9,"vwap":1160},"2026-02-17",23.68,23.21,-1.98,{"date":1163,"open":1164,"high":1159,"low":800,"close":1159,"change":292,"percent_change":1165,"volume":1030,"transactions":9,"vwap":1159},"2026-02-13",23.31,1.41,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":994,"percent_change":1170,"volume":1041,"transactions":9,"vwap":1169},"2026-02-12",23.67,23.35,-0.43,{"date":1172,"open":1173,"high":1159,"low":1174,"close":1174,"change":95,"percent_change":1175,"volume":796,"transactions":9,"vwap":1174},"2026-02-11",23.65,23.45,-0.85,{"date":1177,"open":775,"high":1178,"low":775,"close":1173,"change":157,"percent_change":1179,"volume":1156,"transactions":9,"vwap":1173},"2026-02-10",24.049999,0.77,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1182,"change":283,"percent_change":283,"volume":1156,"transactions":9,"vwap":1182},"2026-02-09",23.47,24.3,{"date":1185,"open":1070,"high":1173,"low":1070,"close":1182,"change":1186,"percent_change":53,"volume":819,"transactions":9,"vwap":1182},"2026-02-06",0.01,{"date":1188,"open":782,"high":1189,"low":782,"close":1189,"change":66,"percent_change":873,"volume":1190,"transactions":9,"vwap":1189},"2026-02-05",23.46,1800,{"date":1192,"open":1193,"high":1194,"low":782,"close":782,"change":869,"percent_change":702,"volume":760,"transactions":9,"vwap":782},"2026-02-04",23.14,23.36,{"date":1196,"open":782,"high":782,"low":783,"close":1197,"change":913,"percent_change":1198,"volume":1030,"transactions":9,"vwap":1197},"2026-02-03",23.030001,0.35,{"date":1200,"open":815,"high":1201,"low":1202,"close":1203,"change":171,"percent_change":1204,"volume":739,"transactions":9,"vwap":1203},"2026-02-02",22.98,22.62,22.95,1.86,{"date":1206,"open":1207,"high":1208,"low":823,"close":1209,"change":758,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-01-30",23.38,23.4,22.53,-2.04,9000,{"date":1213,"open":1214,"high":1215,"low":1075,"close":783,"change":166,"percent_change":1216,"volume":1217,"transactions":9,"vwap":783},"2026-01-29",22.82,23.34,0.13,17200,{"date":1219,"open":822,"high":1220,"low":822,"close":1220,"change":947,"percent_change":145,"volume":875,"transactions":9,"vwap":1220},"2026-01-28",22.97,{"date":1222,"open":974,"high":783,"low":1223,"close":1224,"change":274,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-27",21.85,22.83,5.55,5100,{"date":1228,"open":928,"high":1229,"low":928,"close":1230,"change":1231,"percent_change":1232,"volume":819,"transactions":9,"vwap":1230},"2026-01-26",21.87,21.63,0.28,1.31,{"date":1234,"open":861,"high":861,"low":799,"close":799,"change":1235,"percent_change":94,"volume":954,"transactions":9,"vwap":799},"2026-01-23",-0.15,{"date":1237,"open":1238,"high":1238,"low":861,"close":861,"change":776,"percent_change":1239,"volume":1240,"transactions":9,"vwap":861},"2026-01-22",21.61,2.38,1600,{"date":1242,"open":1243,"high":52,"low":1244,"close":52,"change":1097,"percent_change":1098,"volume":745,"transactions":9,"vwap":52},"2026-01-21",20.94,20.88,{"date":1246,"open":1247,"high":1101,"low":1247,"close":1101,"change":657,"percent_change":1248,"volume":875,"transactions":9,"vwap":1101},"2026-01-20",20.45,2.2,{"date":1250,"open":1251,"high":1122,"low":1251,"close":1247,"change":1252,"percent_change":131,"volume":1240,"transactions":9,"vwap":1247},"2026-01-16",20.2,0.2,{"date":1254,"open":888,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1041,"transactions":9,"vwap":1256},"2026-01-15",20.35,20.25,0.55,2.79,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":46,"percent_change":1263,"volume":1041,"transactions":9,"vwap":1262},"2026-01-14",19.6,19.7,1.6,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1266},"2026-01-13",19.39,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1266,"change":947,"percent_change":1271,"volume":760,"transactions":9,"vwap":1266},"2026-01-12",20.28,19.25,0.73,{"date":1273,"open":1270,"high":1270,"low":1270,"close":1270,"change":283,"percent_change":283,"volume":1274,"transactions":9,"vwap":1270},"2026-01-09",861,{"date":1276,"open":1277,"high":1277,"low":1270,"close":1270,"change":817,"percent_change":695,"volume":175,"transactions":9,"vwap":1270},"2026-01-08",19.35,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1252,"percent_change":1281,"volume":1030,"transactions":9,"vwap":1280},"2026-01-07",19,1.06,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":962,"percent_change":777,"volume":1038,"transactions":9,"vwap":1284},"2026-01-06",18.8,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":94,"percent_change":1288,"volume":1002,"transactions":9,"vwap":1287},"2026-01-05",18.4,-3.66,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":283,"percent_change":283,"volume":1292,"transactions":9,"vwap":1291},"2026-01-02",19.1,2303,{"date":1294,"open":1295,"high":1291,"low":1296,"close":1291,"change":1198,"percent_change":1297,"volume":692,"transactions":9,"vwap":1291},"2025-12-31",18.87,18.78,1.87,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1300},"2025-12-30",18.75,{"date":1302,"open":1300,"high":1300,"low":1300,"close":1300,"change":809,"percent_change":1303,"volume":858,"transactions":9,"vwap":1300},"2025-12-29",-2.6,{"date":1305,"open":1270,"high":1270,"low":1270,"close":1270,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1270},"2025-12-26",{"date":1307,"open":1270,"high":1270,"low":1270,"close":1270,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1270},"2025-12-24",{"date":1309,"open":1270,"high":1270,"low":1270,"close":1270,"change":283,"percent_change":283,"volume":1310,"transactions":9,"vwap":1270},"2025-12-23",102,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1270,"change":1315,"percent_change":1316,"volume":789,"transactions":9,"vwap":1270},"2025-12-22",19.27,18.9,0.59,3.16,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":403,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-12-19",19.5,18.66,-2,2400,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1325},"2025-12-18",19.040001,{"date":1327,"open":1328,"high":1095,"low":1280,"close":1325,"change":743,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1325},"2025-12-17",19.87,-5.7,7600,{"date":1332,"open":1333,"high":1121,"low":1334,"close":1335,"change":157,"percent_change":1336,"volume":990,"transactions":9,"vwap":1335},"2025-12-16",19.48,19.4,20.19,0.9,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1339},"2025-12-15",20.01,{"date":1341,"open":1339,"high":1339,"low":1339,"close":1339,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1339},"2025-12-12",{"date":1343,"open":1339,"high":1339,"low":1339,"close":1339,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1339},"2025-12-11",{"date":1345,"open":1339,"high":1339,"low":1339,"close":1339,"change":1346,"percent_change":1347,"volume":784,"transactions":9,"vwap":1339},"2025-12-10",0.51,2.62,{"date":1349,"open":1319,"high":1319,"low":1319,"close":1319,"change":283,"percent_change":283,"volume":1350,"transactions":9,"vwap":1319},"2025-12-09",113,{"date":1352,"open":1319,"high":1319,"low":1319,"close":1319,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1319},"2025-12-08",{"date":1354,"open":1319,"high":1319,"low":1319,"close":1319,"change":283,"percent_change":283,"volume":784,"transactions":9,"vwap":1319},"2025-12-05",{"date":1356,"open":1319,"high":1319,"low":1319,"close":1319,"change":776,"percent_change":1357,"volume":819,"transactions":9,"vwap":1319},"2025-12-04",2.63,{"date":1359,"open":1280,"high":1360,"low":1361,"close":1280,"change":283,"percent_change":283,"volume":1362,"transactions":9,"vwap":1280},"2025-12-03",19.65,18.99,3200,{"date":1364,"open":1319,"high":1319,"low":1365,"close":1280,"change":234,"percent_change":1366,"volume":1322,"transactions":9,"vwap":1280},"2025-12-02",18.42,-11.42,{"date":1368,"open":928,"high":928,"low":928,"close":928,"change":1369,"percent_change":1370,"volume":789,"transactions":9,"vwap":928},"2025-12-01",1.55,7.79,{"date":1372,"open":1320,"high":1373,"low":1320,"close":1373,"change":1374,"percent_change":1375,"volume":175,"transactions":9,"vwap":1373},"2025-11-28",19.9,0.56,2.9,{"date":1377,"open":1313,"high":1378,"low":1313,"close":1378,"change":131,"percent_change":1379,"volume":784,"transactions":9,"vwap":1378},"2025-11-26",19.34,5.4,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":283,"percent_change":283,"volume":1383,"transactions":9,"vwap":1382},"2025-11-25",18.35,100,{"date":1385,"open":1382,"high":1382,"low":1382,"close":1382,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1382},"2025-11-24",{"date":1387,"open":1382,"high":1382,"low":1382,"close":1382,"change":283,"percent_change":283,"volume":1388,"transactions":9,"vwap":1382},"2025-11-21",303,{"date":1390,"open":1382,"high":1382,"low":1382,"close":1382,"change":1391,"percent_change":1392,"volume":819,"transactions":9,"vwap":1382},"2025-11-20",-1.09,-5.61,{"date":1394,"open":1361,"high":1122,"low":1361,"close":1395,"change":1084,"percent_change":1396,"volume":1190,"transactions":9,"vwap":1395},"2025-11-19",19.44,-7.43,{"date":1398,"open":52,"high":52,"low":52,"close":52,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":52},"2025-11-18",{"date":1400,"open":52,"high":52,"low":52,"close":52,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":52},"2025-11-17",{"date":1402,"open":52,"high":52,"low":52,"close":52,"change":283,"percent_change":283,"volume":1403,"transactions":9,"vwap":52},"2025-11-14",86,{"date":1405,"open":52,"high":52,"low":52,"close":52,"change":1406,"percent_change":292,"volume":948,"transactions":9,"vwap":52},"2025-11-13",0.07,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":788,"percent_change":1410,"volume":948,"transactions":9,"vwap":1409},"2025-11-12",20.93,-0.62,{"date":1412,"open":849,"high":816,"low":1413,"close":1413,"change":1414,"percent_change":332,"volume":1415,"transactions":9,"vwap":1413},"2025-11-11",21.059999,-0.3,9900,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":94,"percent_change":1420,"volume":819,"transactions":9,"vwap":1419},"2025-11-10",21.77,21.36,-3.17,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1423},"2025-11-07",22.059999,{"date":1425,"open":982,"high":1426,"low":982,"close":1423,"change":1427,"percent_change":1428,"volume":745,"transactions":9,"vwap":1423},"2025-11-06",22.07,-0.29,-1.3,{"date":1430,"open":1058,"high":807,"low":1058,"close":1431,"change":1432,"percent_change":1232,"volume":1041,"transactions":9,"vwap":1431},"2025-11-05",22.35,0.29,{"date":1434,"open":1435,"high":1435,"low":1423,"close":1423,"change":283,"percent_change":283,"volume":784,"transactions":9,"vwap":1423},"2025-11-04",22.09,{"date":1437,"open":1423,"high":1423,"low":1423,"close":1423,"change":1438,"percent_change":1439,"volume":771,"transactions":9,"vwap":1423},"2025-11-03",-1.04,-4.5,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":382,"percent_change":1446,"volume":970,"transactions":9,"vwap":1445},"2025-10-31",22.22,23.48,22.040001,23.1,2.58,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1186,"percent_change":53,"volume":789,"transactions":9,"vwap":1450},"2025-10-30",22.64,22.52,{"date":1452,"open":843,"high":843,"low":843,"close":843,"change":1453,"percent_change":500,"volume":930,"transactions":9,"vwap":843},"2025-10-29",-0.37,{"date":1455,"open":838,"high":1456,"low":838,"close":1457,"change":647,"percent_change":1458,"volume":1190,"transactions":9,"vwap":1457},"2025-10-28",22.91,22.88,1.69,{"date":1460,"open":807,"high":807,"low":856,"close":856,"change":788,"percent_change":1461,"volume":954,"transactions":9,"vwap":856},"2025-10-27",-0.57,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1252,"percent_change":1466,"volume":954,"transactions":9,"vwap":1465},"2025-10-24",22.76,22.63,0.89,{"date":1468,"open":1469,"high":1449,"low":1469,"close":1470,"change":191,"percent_change":1471,"volume":930,"transactions":9,"vwap":1470},"2025-10-23",22.049999,22.43,-0.31,{"date":1473,"open":856,"high":856,"low":856,"close":856,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":856},"2025-10-22",{"date":1475,"open":856,"high":856,"low":856,"close":856,"change":1453,"percent_change":500,"volume":954,"transactions":9,"vwap":856},"2025-10-21",{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1478},"2025-10-20",22.87,{"date":1480,"open":1478,"high":1478,"low":1478,"close":1478,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1478},"2025-10-17",{"date":1482,"open":1478,"high":1478,"low":1478,"close":1478,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1478},"2025-10-16",{"date":1484,"open":822,"high":1443,"low":822,"close":1478,"change":393,"percent_change":1485,"volume":760,"transactions":9,"vwap":1478},"2025-10-15",0.93,{"date":1487,"open":822,"high":981,"low":822,"close":981,"change":394,"percent_change":1488,"volume":1055,"transactions":9,"vwap":981},"2025-10-14",3,{"date":1490,"open":822,"high":822,"low":822,"close":822,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":822},"2025-10-13",{"date":1492,"open":806,"high":806,"low":822,"close":822,"change":709,"percent_change":1493,"volume":819,"transactions":9,"vwap":822},"2025-10-10",-2.18,{"date":1495,"open":822,"high":1496,"low":822,"close":1496,"change":1012,"percent_change":1497,"volume":1055,"transactions":9,"vwap":1496},"2025-10-09",22.49,-2.22,{"date":1499,"open":1500,"high":783,"low":1500,"close":783,"change":174,"percent_change":1501,"volume":930,"transactions":9,"vwap":783},"2025-10-08",22.99,4.55,{"date":1503,"open":856,"high":856,"low":822,"close":822,"change":1504,"percent_change":1505,"volume":175,"transactions":9,"vwap":822},"2025-10-07",-1.31,-5.62,{"date":1507,"open":783,"high":1164,"low":856,"close":1164,"change":988,"percent_change":1508,"volume":1030,"transactions":9,"vwap":1164},"2025-10-06",2.64,{"date":1510,"open":1511,"high":1512,"low":822,"close":1513,"change":1514,"percent_change":1515,"volume":692,"transactions":9,"vwap":1513},"2025-10-03",22.59,23.25,22.71,-0.09,-0.39,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1029,"percent_change":1161,"volume":719,"transactions":9,"vwap":1518},"2025-10-02",22.8,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1029,"percent_change":1522,"volume":954,"transactions":9,"vwap":1521},"2025-10-01",23.26,-1.94,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":784,"transactions":9,"vwap":1525},"2025-09-30",23.72,-1.51,-5.98,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":771,"transactions":9,"vwap":1530},"2025-09-29",25.23,1.63,6.91,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1012,"volume":745,"transactions":9,"vwap":1535},"2025-09-26",23.6,-0.12,{"date":1538,"open":1525,"high":1525,"low":1525,"close":1525,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1525},"2025-09-25",{"date":1540,"open":1525,"high":1525,"low":1525,"close":1525,"change":1216,"percent_change":1257,"volume":930,"transactions":9,"vwap":1525},"2025-09-24",{"date":1542,"open":1535,"high":1535,"low":1543,"close":1543,"change":382,"percent_change":1544,"volume":771,"transactions":9,"vwap":1543},"2025-09-23",23.59,2.52,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":101,"volume":719,"transactions":9,"vwap":1549},"2025-09-22",23.55,24.62,23.01,0.24,{"date":1552,"open":1132,"high":1132,"low":1132,"close":1132,"change":150,"percent_change":1553,"volume":1322,"transactions":9,"vwap":1132},"2025-09-19",-3.92,{"date":1555,"open":1547,"high":1556,"low":1547,"close":1556,"change":1557,"percent_change":1558,"volume":832,"transactions":9,"vwap":1556},"2025-09-18",23.7,-0.76,-3.11,{"date":1560,"open":1561,"high":1530,"low":1561,"close":1562,"change":445,"percent_change":1563,"volume":937,"transactions":9,"vwap":1562},"2025-09-17",24.24,24.46,-4.45,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1186,"percent_change":53,"volume":858,"transactions":9,"vwap":1569},"2025-09-16",25.07,26.37,24.88,25.6,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":126,"volume":1055,"transactions":9,"vwap":1572},"2025-09-15",25.59,0.49,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1576},"2025-09-12",25.1,{"date":1578,"open":1576,"high":1576,"low":1576,"close":1576,"change":283,"percent_change":283,"volume":1579,"transactions":9,"vwap":1576},"2025-09-11",362,{"date":1581,"open":1576,"high":1576,"low":1576,"close":1576,"change":283,"percent_change":283,"volume":1582,"transactions":9,"vwap":1576},"2025-09-10",161,{"date":1584,"open":1585,"high":1586,"low":1576,"close":1576,"change":975,"percent_change":924,"volume":1322,"transactions":9,"vwap":1576},"2025-09-09",26.25,26.7,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":201,"percent_change":1471,"volume":954,"transactions":9,"vwap":1589},"2025-09-08",25.42,{"date":1591,"open":1592,"high":706,"low":1592,"close":706,"change":1593,"percent_change":1594,"volume":739,"transactions":9,"vwap":706},"2025-09-05",25,3.62,16.54,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1597},"2025-09-04",21.88,{"date":1599,"open":1597,"high":1597,"low":1597,"close":1597,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1597},"2025-09-03",{"date":1601,"open":1597,"high":1597,"low":1597,"close":1597,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1597},"2025-09-02",{"date":1603,"open":1597,"high":1597,"low":1597,"close":1597,"change":1604,"percent_change":1605,"volume":1055,"transactions":9,"vwap":1597},"2025-08-29",-1.23,-5.32,{"date":1607,"open":755,"high":755,"low":755,"close":755,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":755},"2025-08-28",{"date":1609,"open":755,"high":755,"low":755,"close":755,"change":935,"percent_change":1610,"volume":954,"transactions":9,"vwap":755},"2025-08-27",2.08,{"date":1612,"open":1449,"high":1449,"low":1449,"close":1449,"change":283,"percent_change":283,"volume":1613,"transactions":9,"vwap":1449},"2025-08-26",394,{"date":1615,"open":1168,"high":1168,"low":1465,"close":1449,"change":1616,"percent_change":1617,"volume":875,"transactions":9,"vwap":1449},"2025-08-25",-1.61,-6.64,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":283,"percent_change":283,"volume":832,"transactions":9,"vwap":1621},"2025-08-22",24.2,24.25,{"date":1623,"open":783,"high":1624,"low":783,"close":1621,"change":1625,"percent_change":1626,"volume":1240,"transactions":9,"vwap":1621},"2025-08-21",24.5,1.25,5.43,{"date":1628,"open":1629,"high":783,"low":1629,"close":783,"change":935,"percent_change":1630,"volume":789,"transactions":9,"vwap":783},"2025-08-20",21.58,2.09,{"date":1632,"open":1633,"high":1201,"low":1634,"close":1209,"change":1257,"percent_change":1635,"volume":858,"transactions":9,"vwap":1209},"2025-08-19",22.23,21.049999,2.5,{"date":1637,"open":1638,"high":1639,"low":1638,"close":982,"change":191,"percent_change":975,"volume":719,"transactions":9,"vwap":982},"2025-08-18",21.52,22.44,{"date":1641,"open":1642,"high":807,"low":1642,"close":1469,"change":1643,"percent_change":1644,"volume":1362,"transactions":9,"vwap":1469},"2025-08-15",21.51,0.17,0.78,{"date":1646,"open":1597,"high":1597,"low":1597,"close":1597,"change":1098,"percent_change":936,"volume":1041,"transactions":9,"vwap":1597},"2025-08-14",{"date":1648,"open":982,"high":982,"low":1649,"close":1649,"change":1650,"percent_change":1012,"volume":1190,"transactions":9,"vwap":1649},"2025-08-13",21.4,-0.11,{"date":1652,"open":806,"high":806,"low":1642,"close":1642,"change":826,"percent_change":827,"volume":745,"transactions":9,"vwap":1642},"2025-08-12",{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1466,"percent_change":1657,"volume":970,"transactions":9,"vwap":1656},"2025-08-11",21.91,21.96,4.22,{"date":1659,"open":1238,"high":1238,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1041,"transactions":9,"vwap":1660},"2025-08-08",21.07,-0.58,-2.68,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":362,"percent_change":1666,"volume":784,"transactions":9,"vwap":1665},"2025-08-07",21.65,-5.25,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":988,"percent_change":1670,"volume":1055,"transactions":9,"vwap":1669},"2025-08-06",22.85,2.7,{"date":1672,"open":823,"high":823,"low":823,"close":823,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":823},"2025-08-05",{"date":1674,"open":1675,"high":1675,"low":1676,"close":823,"change":678,"percent_change":1677,"volume":1190,"transactions":9,"vwap":823},"2025-08-04",22.84,21.53,-7.29,{"date":1679,"open":756,"high":756,"low":756,"close":756,"change":80,"percent_change":1680,"volume":745,"transactions":9,"vwap":756},"2025-08-01",4.76,{"date":1682,"open":1207,"high":748,"low":1450,"close":1456,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1456},"2025-07-31",-0.6,-2.55,5300,{"date":1687,"open":1465,"high":1688,"low":843,"close":1689,"change":106,"percent_change":935,"volume":1041,"transactions":9,"vwap":1689},"2025-07-30",24.8,23.51,{"date":1691,"open":1624,"high":1624,"low":783,"close":1208,"change":1643,"percent_change":1271,"volume":1217,"transactions":9,"vwap":1208},"2025-07-29",{"date":1693,"open":756,"high":1694,"low":1075,"close":1695,"change":1696,"percent_change":1697,"volume":828,"transactions":9,"vwap":1695},"2025-07-28",24.1,23.23,0.53,2.33,{"date":1699,"open":1700,"high":1701,"low":1423,"close":815,"change":884,"percent_change":1702,"volume":731,"transactions":9,"vwap":815},"2025-07-25",22.45,24.23,-6.58,{"date":1704,"open":783,"high":1586,"low":783,"close":1183,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1183},"2025-07-24",2.43,11.11,14700,{"date":1709,"open":1075,"high":517,"low":1229,"close":1229,"change":1084,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1229},"2025-07-23",-6.66,11000,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":175,"transactions":9,"vwap":1714},"2025-07-22",23.43,2.07,9.69,{"date":1718,"open":1419,"high":1419,"low":1419,"close":1419,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1419},"2025-07-21",{"date":1720,"open":1419,"high":1419,"low":1419,"close":1419,"change":190,"percent_change":1514,"volume":784,"transactions":9,"vwap":1419},"2025-07-18",{"date":1722,"open":1020,"high":1020,"low":1020,"close":1020,"change":947,"percent_change":394,"volume":930,"transactions":9,"vwap":1020},"2025-07-17",{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1557,"percent_change":1726,"volume":771,"transactions":9,"vwap":1725},"2025-07-16",21.24,-3.45,{"date":1728,"open":792,"high":822,"low":792,"close":822,"change":174,"percent_change":1680,"volume":784,"transactions":9,"vwap":822},"2025-07-15",{"date":1730,"open":1243,"high":52,"low":1243,"close":52,"change":1526,"percent_change":1731,"volume":719,"transactions":9,"vwap":52},"2025-07-14",-6.71,{"date":1733,"open":843,"high":843,"low":843,"close":843,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":843},"2025-07-11",{"date":1735,"open":843,"high":843,"low":843,"close":843,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":843},"2025-07-10",{"date":1737,"open":1512,"high":1512,"low":843,"close":843,"change":1186,"percent_change":53,"volume":930,"transactions":9,"vwap":843},"2025-07-09",{"date":1739,"open":1740,"high":1624,"low":1740,"close":856,"change":394,"percent_change":1741,"volume":796,"transactions":9,"vwap":856},"2025-07-08",21.73,3.02,{"date":1743,"open":856,"high":856,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":990,"transactions":9,"vwap":1744},"2025-07-07",21.84,0.71,3.36,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1749},"2025-07-03",21.13,{"date":1751,"open":1749,"high":1749,"low":1749,"close":1749,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1749},"2025-07-02",{"date":1753,"open":1754,"high":1755,"low":1754,"close":1749,"change":1756,"percent_change":1757,"volume":692,"transactions":9,"vwap":1749},"2025-07-01",20.82,21.9,-0.88,-4,{"date":1759,"open":993,"high":856,"low":1760,"close":806,"change":758,"percent_change":1761,"volume":1762,"transactions":9,"vwap":806},"2025-06-30",20.62,-2.09,30900,{"date":1764,"open":1765,"high":872,"low":1765,"close":872,"change":1766,"percent_change":1767,"volume":719,"transactions":9,"vwap":872},"2025-06-27",19.32,3.17,16.42,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1770},"2025-06-26",19.31,{"date":1772,"open":1770,"high":1770,"low":1770,"close":1770,"change":1773,"percent_change":1774,"volume":1055,"transactions":9,"vwap":1770},"2025-06-25",-2.91,-13.1,{"date":1776,"open":1442,"high":1442,"low":1442,"close":1442,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1442},"2025-06-24",{"date":1778,"open":1442,"high":1442,"low":1442,"close":1442,"change":283,"percent_change":283,"volume":954,"transactions":9,"vwap":1442},"2025-06-23",{"date":1780,"open":1442,"high":1442,"low":1442,"close":1442,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1442},"2025-06-20",{"date":1782,"open":1442,"high":1442,"low":1442,"close":1442,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1442},"2025-06-18",{"date":1784,"open":1785,"high":1785,"low":1442,"close":1442,"change":759,"percent_change":1786,"volume":692,"transactions":9,"vwap":1442},"2025-06-17",24.92,-8.07,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1065,"transactions":9,"vwap":1790},"2025-06-16",18.86,24.17,4.17,20.85,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":692,"transactions":9,"vwap":1796},"2025-06-13",19.98,20,1.65,8.99,{"date":1800,"open":1382,"high":1382,"low":1382,"close":1382,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1382},"2025-06-12",{"date":1802,"open":1803,"high":1277,"low":1803,"close":1382,"change":743,"percent_change":1804,"volume":1240,"transactions":9,"vwap":1382},"2025-06-11",17.76,-5.9,{"date":1806,"open":1319,"high":1319,"low":1319,"close":1319,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1319},"2025-06-10",{"date":1808,"open":1319,"high":1319,"low":1319,"close":1319,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1319},"2025-06-09",{"date":1810,"open":1811,"high":1319,"low":1811,"close":1319,"change":323,"percent_change":1812,"volume":1190,"transactions":9,"vwap":1319},"2025-06-06",18,8.27,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1815},"2025-06-05",18.01,{"date":1817,"open":1815,"high":1815,"low":1815,"close":1815,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1815},"2025-06-04",{"date":1819,"open":1815,"high":1815,"low":1815,"close":1815,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1815},"2025-06-03",{"date":1821,"open":1815,"high":1815,"low":1815,"close":1815,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1815},"2025-06-02",{"date":1823,"open":1815,"high":1815,"low":1815,"close":1815,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1815},"2025-05-30",{"date":1825,"open":1815,"high":1815,"low":1815,"close":1815,"change":1461,"percent_change":1826,"volume":954,"transactions":9,"vwap":1815},"2025-05-29",-3.07,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1833,"volume":1041,"transactions":9,"vwap":1831},"2025-05-28",17.26,18.95,18.58,1.35,7.84,{"date":1835,"open":1836,"high":1811,"low":1837,"close":1838,"change":840,"percent_change":1839,"volume":832,"transactions":9,"vwap":1838},"2025-05-27",17.83,17.18,17.23,-5.85,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1842},"2025-05-23",18.3,{"date":1844,"open":1845,"high":1846,"low":1842,"close":1842,"change":95,"percent_change":1847,"volume":789,"transactions":9,"vwap":1842},"2025-05-22",18.47,18.5,-1.08,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1846,"change":121,"percent_change":678,"volume":745,"transactions":9,"vwap":1846},"2025-05-21",18.48,18.89,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":729,"volume":175,"transactions":9,"vwap":1854},"2025-05-20",18.83,0.57,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1858},"2025-05-19",18.26,{"date":1860,"open":1861,"high":1858,"low":1861,"close":1858,"change":393,"percent_change":818,"volume":686,"transactions":9,"vwap":1858},"2025-05-16",16.25,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1650,"percent_change":1867,"volume":1049,"transactions":9,"vwap":1866},"2025-05-15",15.97,18.38,18.049999,-0.61,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1186,"percent_change":601,"volume":819,"transactions":9,"vwap":1871},"2025-05-14",18.15,18.16,{"date":1873,"open":1874,"high":1382,"low":1874,"close":1870,"change":545,"percent_change":1875,"volume":1362,"transactions":9,"vwap":1870},"2025-05-13",17.27,6.02,{"date":1877,"open":1811,"high":1811,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1322,"transactions":9,"vwap":1879},"2025-05-12",17,17.12,-0.98,-5.41,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":745,"transactions":9,"vwap":1885},"2025-05-09",17.5,18.1,1.11,6.53,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1890},"2025-05-08",16.99,{"date":1892,"open":1893,"high":1890,"low":1894,"close":1890,"change":1466,"percent_change":1895,"volume":803,"transactions":9,"vwap":1890},"2025-05-07",16.6,16.3,5.53,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1898},"2025-05-06",16.1,{"date":1900,"open":1898,"high":1898,"low":1898,"close":1898,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":1898},"2025-05-05",{"date":1902,"open":1903,"high":1904,"low":178,"close":1898,"change":647,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1898},"2025-05-02",15.91,16.14,2.42,5000,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1427,"percent_change":1910,"volume":719,"transactions":9,"vwap":1909},"2025-05-01",15.72,-1.81,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1235,"percent_change":150,"volume":1190,"transactions":9,"vwap":1915},"2025-04-30",15.93,16.37,16.01,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":106,"percent_change":1920,"volume":784,"transactions":9,"vwap":1919},"2025-04-29",17.030001,16.16,0.69,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":745,"transactions":9,"vwap":1924},"2025-04-28",16.88,16.049999,-0.41,-2.49,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1257,"percent_change":1930,"volume":1240,"transactions":9,"vwap":1929},"2025-04-25",16.46,3.46,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1903,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1903},"2025-04-24",16.030001,16.93,15.87,-1.03,-6.08,3900,{"date":1940,"open":1893,"high":1878,"low":1893,"close":1941,"change":1942,"percent_change":1943,"volume":703,"transactions":9,"vwap":1941},"2025-04-23",16.94,0.34,2.05,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1893,"change":394,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1893},"2025-04-22",16.53,16.74,16.13,4.14,8600,{"date":1952,"open":1953,"high":1914,"low":1954,"close":1955,"change":1867,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-04-21",16,15.84,15.94,-3.69,6500,{"date":1959,"open":1924,"high":1960,"low":1924,"close":1961,"change":1962,"percent_change":1963,"volume":1002,"transactions":9,"vwap":1961},"2025-04-17",17.43,16.55,0.65,4.09,{"date":182,"open":1965,"high":1966,"low":1967,"close":1966,"change":1550,"percent_change":1968,"volume":937,"transactions":9,"vwap":1966},15.66,15.9,15.11,1.53]