[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUN":3,"homepage-market-summary":35,"stock-historical-HUN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HUN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Huntsman Corporation","NYSE",null,"CHEMICALS & ALLIED PRODUCTS","Huntsman Corp is a USA-based manufacturer of differentiated organic chemical products. The product portfolio of the company comprises Methyl diphenyl diisocyanate (MDI), Amines, Maleic anhydride, and Epoxy-based polymer formulations. The company's products are used in adhesives, aerospace, automotive, and construction products, and others. Its operating segments are Polyurethanes, Performance Products, and Advanced Materials. The company derives the majority of its revenue from the Polyurethanes segment, which includes MDI, polyols, TPU (thermoplastic polyurethane), and other polyurethane-related products. Its geographical segments are the United States & Canada, Europe, Asia-Pacific, and the Rest of the world.","6,000","The Woodlands, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.1032,0.35,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},8.53,8.58,8.7473,8.495,8.67,-0.14,-1.61,2795120.997919,18659,8.5696,16.09,7.3,5270742.587851504,14,5442,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":17,"price":157,"is_up":44},"Comm Services","XLC",110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},5012887,1829703746.962876,-34.79,"2025-04-22",[185,186,195,206,217,227,238,249,260,271,280,289,299,308,319,329,340,350,360,371,382,391,400,411,418,428,437,447,453,462,470,481,492,501,509,516,526,535,545,555,562,571,578,586,595,605,615,626,635,646,655,666,676,687,697,704,713,719,727,735,743,751,760,766,772,779,785,792,798,806,812,820,829,836,842,850,859,867,875,884,891,899,906,914,922,928,935,943,950,958,964,973,979,985,992,999,1007,1016,1022,1029,1035,1039,1046,1052,1058,1063,1069,1076,1084,1091,1098,1104,1111,1118,1126,1130,1137,1145,1150,1155,1160,1166,1172,1176,1180,1188,1195,1203,1210,1217,1223,1230,1237,1244,1250,1256,1263,1269,1273,1279,1284,1291,1295,1302,1308,1314,1320,1326,1334,1341,1347,1352,1357,1362,1367,1374,1380,1385,1390,1396,1402,1408,1413,1419,1425,1430,1436,1442,1450,1457,1463,1469,1473,1478,1484,1489,1495,1501,1505,1509,1515,1520,1526,1531,1536,1541,1547,1552,1558,1564,1571,1576,1581,1587,1590,1594,1600,1605,1610,1615,1620,1626,1630,1637,1641,1645,1650,1654,1660,1664,1669,1673,1676,1681,1687,1694,1702,1708,1715,1719,1725,1731,1737,1743,1747,1752,1759,1766,1772,1779,1786,1792,1798,1804,1809,1814,1818,1824,1830,1835,1840,1844,1848,1854,1859,1863,1867,1872,1878,1882,1888,1891,1895,1899,1905,1911,1915,1921,1924,1930,1934,1939,1942,1947,1950,1954,1957,1962,1968,1974,1977,1981,1986,1991,1996,2000,2004,2010,2015,2019,2023,2028,2033,2036,2039,2043,2046,2050,2056,2062,2066,2073,2078,2084,2089,2093,2099,2104,2109,2114,2120,2126,2131,2135,2140,2143,2147,2153,2157,2160,2165,2171,2174,2180,2185,2189,2193,2198,2202,2205,2209,2213,2216,2219,2224,2228,2232,2235,2240,2244,2248,2253,2257,2261,2264,2267,2271,2275,2279,2283,2287,2291,2295,2298,2302,2306,2312,2315,2318,2324,2328,2332,2335,2339,2342,2347,2351,2356,2362,2365,2368,2372,2376,2380,2384],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":24,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",8.48,8.1,0.27,3.21,3943469.550942,21636,8.4821,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",8.34,8.485,8.33,8.4,0.02,0.24,2062488.176185,13002,8.3945,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",8.59,8.695,8.3,8.38,-0.25,-2.9,2644960.656258,18295,8.4346,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",8.84,8.88,8.63,-0.27,-3.03,2273903.363332,14790,8.7084,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",8.76,8.92,8.7022,8.9,0.11,1.25,1706018.536072,12546,8.8532,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",9.03,9.12,8.74,8.79,-0.31,-3.41,2071034.364493,14524,8.8392,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",9.26,9.28,9.04,9.1,0.05,0.55,1586876.413092,15139,9.1401,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",8.94,9.195,8.89,9.05,0.19,2.14,1850796.565554,13734,9.0831,{"date":272,"open":273,"high":254,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":220},"2026-09-21",9.09,8.77,8.86,-0.23,-2.53,2966390.765138,20477,{"date":281,"open":282,"high":282,"low":283,"close":273,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",9.21,8.945,-0.03,-0.33,3954105.812197,16408,9.0533,{"date":290,"open":291,"high":292,"low":293,"close":241,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",9.29,9.31,9.08,-0.07,-0.76,4269201.827066,29336,9.1964,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":284,"percent_change":285,"volume":305,"transactions":306,"vwap":307},"2026-09-16",9.25,9.395,9.065,9.19,4012095.149253,23522,9.2326,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",9.15,9.33,9.085,9.22,-0.08,-0.86,4173378.156803,24282,9.2139,{"date":320,"open":321,"high":322,"low":291,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",9.51,9.58,9.3,-0.24,-2.52,2032558.058565,15414,9.361,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",9.68,9.75,9.48,9.54,0.01,0.1,1638555.048949,14525,9.5581,{"date":341,"open":321,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",9.735,9.465,9.53,-0.05,-0.52,2226155.830943,19184,9.5413,{"date":351,"open":352,"high":353,"low":354,"close":322,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",9.89,9.99,9.55,-0.22,-2.24,2074441.743637,18682,9.6378,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",9.76,9.91,9.545,9.8,0.18,1.87,2147420.923568,17930,9.7785,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",9.385,9.71,9.282,9.62,0.22,2.34,1642769.778481,16325,9.6176,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":244,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",9.81,9.35,9.4,-3.19,1912460.436004,13393,9.4234,{"date":392,"open":393,"high":394,"low":395,"close":374,"change":147,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",9.43,9.815,9.405,3.41,1904669.598244,16240,9.7296,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",9.46,9.57,9.34,9.39,-0.19,-1.98,1667391.97955,15988,9.4479,{"date":412,"open":403,"high":413,"low":405,"close":322,"change":233,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",9.6228,1.16,3080631.304983,15800,9.5293,{"date":419,"open":420,"high":352,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",9.82,9.45,9.47,-0.18,-1.87,1623701.905404,16479,9.5261,{"date":429,"open":322,"high":430,"low":431,"close":432,"change":201,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",9.69,9.455,9.65,0.21,2045673.136242,16499,9.6226,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":336,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",9.59,9.645,9.3809,9.63,1.05,2701656.540995,21953,9.534,{"date":448,"open":403,"high":403,"low":311,"close":344,"change":294,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",-0.73,2500362.321864,16785,9.4911,{"date":454,"open":455,"high":353,"low":439,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",9.95,9.6,-0.37,-3.71,3010695.342747,22169,9.7253,{"date":463,"open":464,"high":465,"low":455,"close":466,"change":406,"percent_change":424,"volume":467,"transactions":468,"vwap":469},"2026-08-21",10.23,10.31,9.97,1466960.152462,14476,10.0845,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",10.205,10.26,9.96,10.16,-0.02,-0.2,1689503.986921,14110,10.1207,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",10.22,10.515,10.15,10.18,0.13,1.29,1904793.728056,20286,10.2922,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":325,"volume":499,"transactions":500,"vwap":480},"2026-08-18",10.33,10.43,10.02,10.05,-0.26,2174125.040207,17824,{"date":502,"open":503,"high":504,"low":505,"close":465,"change":335,"percent_change":336,"volume":506,"transactions":507,"vwap":508},"2026-08-17",10.25,10.39,10.19,2116868.104544,16365,10.2984,{"date":510,"open":495,"high":511,"low":475,"close":512,"change":476,"percent_change":406,"volume":513,"transactions":514,"vwap":515},"2026-08-14",10.5,10.3,1753444.317051,18648,10.2849,{"date":517,"open":485,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",10.445,10.11,10.32,0.17,1.67,2262805.317093,19352,10.3338,{"date":527,"open":528,"high":528,"low":529,"close":485,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",10.55,10.085,-0.29,-2.78,2209280.333998,20558,10.182,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",10.35,10.6,10.44,0.08,0.77,2024411.319013,18267,10.4584,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":202,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",10.1,10.38,10.09,10.36,2.37,3814724.236689,34590,10.2858,{"date":556,"open":503,"high":537,"low":557,"close":558,"change":476,"percent_change":477,"volume":559,"transactions":560,"vwap":561},"2026-08-07",10.015,10.12,1871617.70925,19791,10.1973,{"date":563,"open":464,"high":564,"low":565,"close":566,"change":567,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",10.48,10.13,10.14,0,2269119.760413,24512,10.2937,{"date":572,"open":573,"high":574,"low":529,"close":566,"change":530,"percent_change":531,"volume":575,"transactions":576,"vwap":577},"2026-08-05",10.45,10.54,3478894.338095,32526,10.2109,{"date":579,"open":580,"high":518,"low":432,"close":495,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",10.34,0.41,4.09,5979924.696505,44961,10.2513,{"date":587,"open":588,"high":483,"low":589,"close":496,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",9.78,9.67,0.26,2.66,5121267.318104,41621,9.9978,{"date":596,"open":597,"high":598,"low":599,"close":362,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",10.935,10.995,9.665,-2.31,-19.14,8693814.812601,73575,9.9202,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":233,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",12,12.165,11.84,12.07,0.92,3398258.81877,32455,12.0261,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",11.61,12.04,11.47,11.96,0.53,4.64,3108294.362269,30576,11.7901,{"date":627,"open":628,"high":618,"low":629,"close":630,"change":244,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",11.78,11.425,11.43,-2.64,4614514.560857,34502,11.6137,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",12.76,12.79,11.715,11.74,-1.06,-8.28,4128405.434657,34352,11.9451,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":117,"percent_change":314,"volume":652,"transactions":653,"vwap":654},"2026-07-24",12.83,12.94,12.56,12.8,3054492.856441,24584,12.8181,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",13.13,13.39,12.595,12.81,-0.41,-3.1,3853302.440256,26464,12.8808,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",12.66,13.235,13.22,0.61,4.84,3633194.3296,26855,13.0701,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",12.08,12.63,11.925,12.61,0.62,5.17,2801557.149314,25076,12.4379,{"date":688,"open":689,"high":690,"low":617,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",11.67,12.16,11.99,0.2,1.7,4507987.55523,30623,11.9255,{"date":698,"open":640,"high":699,"low":700,"close":701,"change":294,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-17",12.05,11.66,11.79,-0.59,3333200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",11.65,12.25,11.64,11.86,-0.09,-0.75,3057400,{"date":714,"open":620,"high":690,"low":701,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",11.95,0.04,0.34,2865600,{"date":720,"open":721,"high":678,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-14",11.87,11.62,11.91,0.3,2.58,4091700,{"date":728,"open":729,"high":730,"low":731,"close":617,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":617},"2026-07-13",11.39,11.75,11.33,0.48,4.31,4688500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":147,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-10",10.98,11.16,10.84,11.13,2.96,2769500,{"date":744,"open":745,"high":729,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",11.37,10.61,10.81,-0.49,-4.34,4281200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",11,11.7,10.95,11.3,0.33,3.01,5542700,{"date":761,"open":746,"high":753,"low":573,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",10.97,0.39,3.69,5551900,{"date":767,"open":768,"high":769,"low":548,"close":768,"change":324,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",10.58,10.71,-2.22,3834500,{"date":773,"open":574,"high":774,"low":775,"close":776,"change":190,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-02",11.01,10.53,10.82,2.56,3948500,{"date":780,"open":781,"high":782,"low":520,"close":528,"change":294,"percent_change":783,"volume":784,"transactions":9,"vwap":528},"2026-07-01",10.41,10.69,-0.66,6492700,{"date":786,"open":787,"high":762,"low":788,"close":789,"change":285,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-30",10.8,10.4,10.62,-3.01,6758700,{"date":793,"open":630,"high":619,"low":794,"close":755,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":755},"2026-06-29",10.76,-0.46,-4.03,7439600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":540,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",11.21,11.71,11.17,11.41,0.71,29088800,{"date":807,"open":808,"high":722,"low":809,"close":731,"change":335,"percent_change":810,"volume":811,"transactions":9,"vwap":731},"2026-06-25",11.28,11.2,0.09,7094500,{"date":813,"open":630,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",11.45,10.96,11.32,-0.06,-0.53,7616300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",11.5,11.88,11.35,11.38,-0.12,-1.04,7412900,{"date":830,"open":831,"high":831,"low":832,"close":822,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":822},"2026-06-22",12.23,11.44,-0.57,-4.72,14123000,{"date":837,"open":838,"high":648,"low":839,"close":610,"change":783,"percent_change":840,"volume":841,"transactions":9,"vwap":610},"2026-06-18",12.75,12.01,-5.18,11743400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":245,"volume":849,"transactions":9,"vwap":847},"2026-06-17",13.4,13.89,12.72,12.73,-0.45,12119300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",14.9,14.94,12.55,13.18,-2.71,-17.05,27912600,{"date":860,"open":861,"high":30,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",15.91,15.72,15.89,0.15,0.95,3215300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":142,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-12",15.27,15.93,15.13,15.74,4.38,3407800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",14.47,15.11,14.44,15.08,0.85,5.97,3772100,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":244,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-10",14.68,14.22,14.23,-2.13,2408400,{"date":892,"open":893,"high":886,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",14.38,13.96,14.54,0.31,2.18,4591200,{"date":900,"open":901,"high":902,"low":903,"close":888,"change":201,"percent_change":904,"volume":905,"transactions":9,"vwap":888},"2026-06-08",14.33,14.5,14.17,0.14,3417400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":345,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-05",14.1,14.48,14.08,14.21,-0.35,3444200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":387,"volume":921,"transactions":9,"vwap":919},"2026-06-04",14.59,14.71,14.16,14.26,-0.47,3313100,{"date":923,"open":924,"high":880,"low":925,"close":925,"change":498,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",14.84,14.73,-1.73,2817700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":117,"percent_change":294,"volume":934,"transactions":9,"vwap":933},"2026-06-02",15.04,15.49,14.85,14.99,3788700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":912,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",15.15,15.3,14.6,15,-2.28,3545800,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":826,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-29",15.52,15.23,15.35,-0.78,5160300,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",14.69,15.51,15.47,0.63,4.25,5077400,{"date":959,"open":960,"high":937,"low":961,"close":924,"change":336,"percent_change":962,"volume":963,"transactions":9,"vwap":924},"2026-05-27",14.75,14.7,0.68,5616300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-26",14.88,14.98,14.56,14.74,0.23,1.59,4109100,{"date":974,"open":975,"high":969,"low":976,"close":977,"change":487,"percent_change":72,"volume":978,"transactions":9,"vwap":977},"2026-05-22",14.52,14.24,14.51,4114400,{"date":980,"open":981,"high":968,"low":982,"close":893,"change":147,"percent_change":983,"volume":984,"transactions":9,"vwap":893},"2026-05-21",13.98,13.61,2.28,4208900,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":163,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-20",13.19,14.58,14.06,5.56,11043600,{"date":993,"open":994,"high":995,"low":670,"close":996,"change":748,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-19",13.67,13.8,13.32,-3.55,5438900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":233,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-18",13.77,14.01,13.46,13.81,0.8,3769800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-15",14.12,14.13,13.63,13.7,-0.61,-4.26,3993500,{"date":1017,"open":1018,"high":961,"low":919,"close":1019,"change":314,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-14",14.62,14.31,-0.56,2968700,{"date":1023,"open":939,"high":1024,"low":1025,"close":1026,"change":335,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-13",14.93,14.32,14.39,0.07,4732500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":893,"change":795,"percent_change":662,"volume":1034,"transactions":9,"vwap":893},"2026-05-12",14.78,14.8,14.19,4534200,{"date":1036,"open":960,"high":938,"low":960,"close":924,"change":826,"percent_change":1037,"volume":1038,"transactions":9,"vwap":924},"2026-05-11",-0.8,3724600,{"date":1040,"open":852,"high":1041,"low":1042,"close":1043,"change":377,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-08",15.06,14.67,14.96,1.49,3806100,{"date":1047,"open":1048,"high":1048,"low":939,"close":969,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":969},"2026-05-07",15.16,-0.36,-2.38,5948300,{"date":1053,"open":1054,"high":1055,"low":939,"close":1056,"change":233,"percent_change":43,"volume":1057,"transactions":9,"vwap":1056},"2026-05-06",15.05,15.17,15.1,6434000,{"date":1059,"open":877,"high":940,"low":1060,"close":933,"change":541,"percent_change":1061,"volume":1062,"transactions":9,"vwap":933},"2026-05-05",14.42,5.41,4849600,{"date":1064,"open":940,"high":1065,"low":1066,"close":887,"change":661,"percent_change":1067,"volume":1068,"transactions":9,"vwap":887},"2026-05-04",15.02,14.05,-2.8,6665200,{"date":1070,"open":880,"high":1071,"low":1072,"close":1073,"change":590,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",15.9,14.28,14.63,1.81,10648800,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",13.34,14.46,14.37,1.12,8.45,7626700,{"date":1085,"open":1086,"high":845,"low":1087,"close":1088,"change":661,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-29",13.69,13.11,13.25,-3,6422900,{"date":1092,"open":1093,"high":908,"low":1094,"close":1095,"change":817,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-28",13.85,13.54,13.66,-0.44,3863100,{"date":1099,"open":1100,"high":1002,"low":1101,"close":1102,"change":336,"percent_change":43,"volume":1103,"transactions":9,"vwap":1102},"2026-04-27",13.75,13.42,13.72,3662000,{"date":1105,"open":1100,"high":1106,"low":1107,"close":1108,"change":1027,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",13.87,13.38,13.62,0.52,3226200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":244,"percent_change":356,"volume":1117,"transactions":9,"vwap":1116},"2026-04-23",13.9,14.15,13.28,13.55,4472500,{"date":1119,"open":1120,"high":918,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-22",13.79,13.64,13.86,0.12,0.87,5604700,{"date":1127,"open":1128,"high":33,"low":1078,"close":1128,"change":810,"percent_change":142,"volume":1129,"transactions":9,"vwap":1128},"2026-04-21",13.74,4639700,{"date":1131,"open":1132,"high":1133,"low":1088,"close":1134,"change":724,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-20",13.3,13.95,13.65,2.25,3967300,{"date":1138,"open":1139,"high":1095,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-17",13.53,13.09,13.35,-0.39,-2.84,6556500,{"date":1146,"open":1102,"high":1147,"low":1107,"close":1128,"change":864,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1128},"2026-04-16",13.99,1.1,3619500,{"date":1151,"open":1152,"high":1012,"low":996,"close":1153,"change":201,"percent_change":864,"volume":1154,"transactions":9,"vwap":1153},"2026-04-15",13.52,13.59,3185300,{"date":1156,"open":1147,"high":1147,"low":658,"close":1157,"change":920,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-14",13.57,-3.35,5251500,{"date":1161,"open":1162,"high":887,"low":1101,"close":1163,"change":763,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-13",13.56,14.04,2.86,5044700,{"date":1167,"open":1095,"high":1168,"low":1169,"close":1134,"change":487,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1134},"2026-04-10",13.93,13.49,0.96,3138500,{"date":1173,"open":1157,"high":1122,"low":1174,"close":1152,"change":345,"percent_change":457,"volume":1175,"transactions":9,"vwap":1152},"2026-04-09",13.33,6043100,{"date":1177,"open":658,"high":1086,"low":1178,"close":1157,"change":896,"percent_change":378,"volume":1179,"transactions":9,"vwap":1157},"2026-04-08",12.6,7586400,{"date":1181,"open":1182,"high":1107,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-07",12.51,12.49,13.26,0.72,5.74,6379600,{"date":1189,"open":638,"high":1190,"low":1191,"close":1192,"change":457,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",12.92,12.21,12.54,-2.87,4458500,{"date":1196,"open":1197,"high":1198,"low":637,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-02",12.9,13.23,12.91,-0.11,-0.84,3179300,{"date":1204,"open":1088,"high":1205,"low":1206,"close":1207,"change":530,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-01",13.5,12.69,13.02,-2.18,5354900,{"date":1211,"open":1212,"high":1108,"low":1213,"close":1214,"change":163,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-31",12.65,12.57,13.31,5.89,7039200,{"date":1218,"open":1197,"high":1219,"low":1220,"close":1213,"change":710,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1213},"2026-03-30",13.03,12.32,-0.71,6318000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":668,"change":233,"percent_change":1228,"volume":1229,"transactions":9,"vwap":668},"2026-03-27",12.41,12.82,12.35,0.88,5087300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":854,"change":366,"percent_change":1235,"volume":1236,"transactions":9,"vwap":854},"2026-03-26",12.12,13.16,12.09,1.46,10077200,{"date":1238,"open":1239,"high":1240,"low":706,"close":1241,"change":1170,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-25",11.73,12.38,12.37,8.41,5232500,{"date":1245,"open":1246,"high":706,"low":794,"close":803,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":803},"2026-03-24",10.77,0.58,5.36,4827400,{"date":1251,"open":511,"high":824,"low":495,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",10.83,0.42,4.03,7073800,{"date":1257,"open":1258,"high":1259,"low":520,"close":781,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":781},"2026-03-20",11.51,11.56,-1.1,-9.56,17907300,{"date":1264,"open":689,"high":1265,"low":1266,"close":1258,"change":848,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1258},"2026-03-19",11.92,11.12,-3.76,6603100,{"date":1270,"open":1240,"high":1182,"low":1265,"close":620,"change":212,"percent_change":1271,"volume":1272,"transactions":9,"vwap":620},"2026-03-18",-2.05,5309600,{"date":1274,"open":715,"high":1275,"low":1276,"close":1191,"change":581,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1191},"2026-03-17",12.58,11.9,3.47,4838600,{"date":1280,"open":620,"high":831,"low":1239,"close":1281,"change":276,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-16",11.8,-1.91,6688700,{"date":1285,"open":1286,"high":670,"low":709,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-13",13,12.03,-0.77,-6.02,8441500,{"date":1292,"open":1293,"high":1140,"low":706,"close":651,"change":443,"percent_change":262,"volume":1294,"transactions":9,"vwap":651},"2026-03-12",11.83,10411900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":730,"change":285,"percent_change":1300,"volume":1301,"transactions":9,"vwap":730},"2026-03-11",12.11,12.28,11.58,-2.73,5575800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":678,"change":284,"percent_change":212,"volume":1307,"transactions":9,"vwap":678},"2026-03-10",12.02,12.31,11.55,8633500,{"date":1309,"open":774,"high":1310,"low":753,"close":1297,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1297},"2026-03-09",12.18,0.67,5.86,9729700,{"date":1315,"open":1316,"high":1192,"low":808,"close":832,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":832},"2026-03-06",12.4,-1.11,-8.84,11466800,{"date":1321,"open":1322,"high":1102,"low":1323,"close":854,"change":1324,"percent_change":631,"volume":1325,"transactions":9,"vwap":854},"2026-03-05",13.12,12.3,-0.34,12633900,{"date":1327,"open":1328,"high":1197,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-04",12.68,12.22,12.89,0.51,4.12,5327400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1240,"change":540,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1240},"2026-03-03",11.85,12.48,11.53,0.65,7905600,{"date":1342,"open":1343,"high":1182,"low":1344,"close":1323,"change":912,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1323},"2026-03-02",12.24,11.77,-2.77,7909500,{"date":1348,"open":1349,"high":1328,"low":730,"close":1212,"change":962,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1212},"2026-02-27",11.76,5.68,7740100,{"date":1353,"open":1354,"high":1225,"low":1259,"close":1355,"change":1096,"percent_change":997,"volume":1356,"transactions":9,"vwap":1355},"2026-02-26",12.39,11.97,7056700,{"date":1358,"open":855,"high":1088,"low":1359,"close":1225,"change":702,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1225},"2026-02-25",12.33,-4.54,4731200,{"date":1363,"open":1364,"high":1003,"low":1275,"close":1286,"change":1331,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1286},"2026-02-24",12.74,4.08,6212500,{"date":1368,"open":1369,"high":1370,"low":1329,"close":1183,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1183},"2026-02-23",12.5,12.77,-0.1,-0.79,5293000,{"date":1375,"open":854,"high":1376,"low":1377,"close":1378,"change":1371,"percent_change":1372,"volume":1379,"transactions":9,"vwap":1378},"2026-02-20",12.78,12.17,12.59,5824500,{"date":1381,"open":1286,"high":1088,"low":1213,"close":1206,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1206},"2026-02-19",-0.72,-5.37,7007800,{"date":1386,"open":1298,"high":1133,"low":1298,"close":1387,"change":1388,"percent_change":21,"volume":1389,"transactions":9,"vwap":1387},"2026-02-18",13.41,1.06,11495100,{"date":1391,"open":657,"high":1392,"low":1393,"close":1227,"change":315,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1227},"2026-02-17",13.24,12.26,-6.51,10342800,{"date":1397,"open":1398,"high":1152,"low":1399,"close":1400,"change":817,"percent_change":848,"volume":1401,"transactions":9,"vwap":1400},"2026-02-13",13.14,12.96,13.21,6604500,{"date":1403,"open":1404,"high":893,"low":1190,"close":1405,"change":1372,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-12",14.14,13.27,-5.62,8920700,{"date":1409,"open":982,"high":911,"low":982,"close":989,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":989},"2026-02-11",0.46,3.38,6587000,{"date":1414,"open":1233,"high":995,"low":1415,"close":1416,"change":256,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-10",13.1,13.6,4.21,7500000,{"date":1420,"open":996,"high":1157,"low":1421,"close":1422,"change":661,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-09",13.04,13.05,-3.05,5546000,{"date":1426,"open":1387,"high":982,"low":1427,"close":1003,"change":590,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1003},"2026-02-06",13.15,1.97,5882000,{"date":1431,"open":1432,"high":1116,"low":1398,"close":1433,"change":818,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-05",13.44,13.2,-3.86,6278100,{"date":1437,"open":1087,"high":894,"low":1421,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-04",13.73,0.75,5.78,11461700,{"date":1443,"open":1444,"high":1286,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-03",11.68,11.57,12.98,1.5,13.07,10949200,{"date":1451,"open":1452,"high":708,"low":1453,"close":1454,"change":142,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-02",10.93,10.73,11.48,6.1,6485900,{"date":1458,"open":815,"high":1459,"low":1460,"close":776,"change":1049,"percent_change":1461,"volume":1462,"transactions":9,"vwap":776},"2026-01-30",11.24,10.7,-3.22,6217700,{"date":1464,"open":1454,"high":1454,"low":1465,"close":1466,"change":276,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-29",10.87,11.18,-2.02,7254200,{"date":1470,"open":803,"high":722,"low":1471,"close":803,"change":716,"percent_change":17,"volume":1472,"transactions":9,"vwap":803},"2026-01-28",11.15,6097900,{"date":1474,"open":1444,"high":1349,"low":1475,"close":745,"change":912,"percent_change":1476,"volume":1477,"transactions":9,"vwap":745},"2026-01-27",11.36,-2.99,4493200,{"date":1479,"open":607,"high":607,"low":1480,"close":1481,"change":1482,"percent_change":1260,"volume":1483,"transactions":9,"vwap":1481},"2026-01-26",11.69,11.72,-0.13,3690000,{"date":1485,"open":839,"high":1191,"low":1486,"close":1336,"change":1487,"percent_change":600,"volume":1488,"transactions":9,"vwap":1336},"2026-01-23",11.81,-0.28,3071600,{"date":1490,"open":1491,"high":1225,"low":1287,"close":1492,"change":487,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-22",12.1,12.13,1.08,5824700,{"date":1496,"open":1497,"high":1287,"low":1454,"close":607,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":607},"2026-01-21",11.54,0.7,6.19,3489000,{"date":1502,"open":706,"high":628,"low":738,"close":756,"change":1013,"percent_change":1503,"volume":1504,"transactions":9,"vwap":756},"2026-01-20",-5.12,5557800,{"date":1506,"open":1304,"high":1305,"low":709,"close":723,"change":25,"percent_change":1507,"volume":1508,"transactions":9,"vwap":723},"2026-01-16",-1.16,5755600,{"date":1510,"open":730,"high":1511,"low":1512,"close":699,"change":757,"percent_change":1513,"volume":1514,"transactions":9,"vwap":699},"2026-01-15",12.19,11.59,2.82,5667600,{"date":1516,"open":832,"high":723,"low":745,"close":1481,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1481},"2026-01-14",0.36,3.17,4353000,{"date":1521,"open":708,"high":1239,"low":1522,"close":1475,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1475},"2026-01-13",11.29,-0.15,-1.3,4762000,{"date":1527,"open":754,"high":1281,"low":803,"close":1258,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1258},"2026-01-12",-0.21,-1.79,3914000,{"date":1532,"open":825,"high":1293,"low":1471,"close":1481,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1481},"2026-01-09",0.37,3.26,5618100,{"date":1537,"open":746,"high":1338,"low":528,"close":824,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":824},"2026-01-08",0.6,5.58,6894500,{"date":1542,"open":755,"high":1471,"low":1543,"close":1544,"change":423,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-07",10.51,10.75,-1.65,4655800,{"date":1548,"open":548,"high":816,"low":548,"close":1452,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1452},"2026-01-06",0.44,4.19,4869700,{"date":1553,"open":464,"high":1554,"low":464,"close":1555,"change":724,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-05",10.68,10.49,2.94,3354700,{"date":1559,"open":485,"high":1560,"low":1561,"close":505,"change":266,"percent_change":1562,"volume":1563,"transactions":9,"vwap":505},"2026-01-02",10.28,9.9,1.9,2599100,{"date":1565,"open":473,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-31",10.27,10,-0.17,-1.67,3226300,{"date":1572,"open":464,"high":1573,"low":565,"close":1574,"change":567,"percent_change":567,"volume":1575,"transactions":9,"vwap":1574},"2025-12-30",10.47,10.17,3765000,{"date":1577,"open":497,"high":486,"low":1578,"close":1574,"change":810,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1574},"2025-12-29",9.86,0.89,3067000,{"date":1582,"open":1561,"high":565,"low":1583,"close":1584,"change":366,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-26",9.84,10.08,1.82,2739500,{"date":1588,"open":1567,"high":497,"low":1578,"close":1561,"change":476,"percent_change":477,"volume":1589,"transactions":9,"vwap":1561},"2025-12-24",1754000,{"date":1591,"open":565,"high":565,"low":1583,"close":1592,"change":1200,"percent_change":1260,"volume":1593,"transactions":9,"vwap":1592},"2025-12-23",9.92,3135700,{"date":1595,"open":1596,"high":520,"low":1567,"close":1597,"change":345,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-22",10.06,10.03,-0.5,3225800,{"date":1601,"open":1602,"high":565,"low":455,"close":1584,"change":423,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1584},"2025-12-19",10.07,-1.75,4854600,{"date":1606,"open":565,"high":788,"low":1607,"close":473,"change":366,"percent_change":1608,"volume":1609,"transactions":9,"vwap":473},"2025-12-18",10.01,1.79,5704900,{"date":1611,"open":1578,"high":1612,"low":1613,"close":1584,"change":366,"percent_change":1585,"volume":1614,"transactions":9,"vwap":1584},"2025-12-17",10.2,9.85,4243200,{"date":1616,"open":573,"high":511,"low":420,"close":1561,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1561},"2025-12-16",-0.51,-4.9,5072300,{"date":1621,"open":1622,"high":1623,"low":483,"close":781,"change":477,"percent_change":1624,"volume":1625,"transactions":9,"vwap":781},"2025-12-15",10.72,11.09,-1.89,6334200,{"date":1627,"open":787,"high":762,"low":1628,"close":746,"change":314,"percent_change":711,"volume":1629,"transactions":9,"vwap":746},"2025-12-12",10.57,3842800,{"date":1631,"open":1632,"high":1633,"low":1632,"close":782,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":782},"2025-12-11",10.66,11.14,0.03,0.28,6113600,{"date":1638,"open":464,"high":1252,"low":565,"close":1632,"change":1538,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1632},"2025-12-10",5.96,8093500,{"date":1642,"open":1613,"high":494,"low":365,"close":1596,"change":377,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1596},"2025-12-09",2.24,3275500,{"date":1646,"open":1602,"high":485,"low":1647,"close":1583,"change":477,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1583},"2025-12-08",9.72,-1.99,4316400,{"date":1651,"open":363,"high":775,"low":363,"close":1652,"change":1634,"percent_change":724,"volume":1653,"transactions":9,"vwap":1652},"2025-12-05",10.04,4820800,{"date":1655,"open":1656,"high":538,"low":384,"close":1607,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1607},"2025-12-04",10.42,-0.6,-5.66,6628400,{"date":1661,"open":537,"high":782,"low":537,"close":746,"change":127,"percent_change":1662,"volume":1663,"transactions":9,"vwap":746},"2025-12-03",2.41,5792100,{"date":1665,"open":1666,"high":1667,"low":1652,"close":550,"change":314,"percent_change":1288,"volume":1668,"transactions":9,"vwap":550},"2025-12-02",10.21,10.56,5536200,{"date":1670,"open":512,"high":1671,"low":473,"close":539,"change":201,"percent_change":266,"volume":1672,"transactions":9,"vwap":539},"2025-12-01",10.59,5242200,{"date":1674,"open":1612,"high":1656,"low":547,"close":1656,"change":717,"percent_change":93,"volume":1675,"transactions":9,"vwap":1656},"2025-11-28",3988000,{"date":1677,"open":1678,"high":475,"low":354,"close":1584,"change":1109,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1584},"2025-11-26",9.56,5.44,8083700,{"date":1682,"open":1683,"high":439,"low":1684,"close":1678,"change":43,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1678},"2025-11-25",8.99,8.96,8.27,6337600,{"date":1688,"open":24,"high":1689,"low":1690,"close":1691,"change":896,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-24",8.85,8.35,8.83,3.64,6262400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1517,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-21",8.19,8.82,8.16,8.52,4.41,5544900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1698,"change":212,"percent_change":1707,"volume":1136,"transactions":9,"vwap":1698},"2025-11-20",8.42,8.57,8.15,-2.97,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1242,"change":904,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1242},"2025-11-19",8.21,8.46,8.09,1.69,4291200,{"date":1716,"open":1685,"high":1690,"low":1717,"close":1685,"change":1634,"percent_change":1517,"volume":1718,"transactions":9,"vwap":1685},"2025-11-18",8.04,4034900,{"date":1720,"open":1721,"high":24,"low":1722,"close":1722,"change":795,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-17",8.62,8.24,-5.29,3640400,{"date":1726,"open":1727,"high":1697,"low":1242,"close":1728,"change":817,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-14",8.6,8.7,-0.68,4656500,{"date":1732,"open":1727,"high":1733,"low":1734,"close":229,"change":1635,"percent_change":1735,"volume":1736,"transactions":9,"vwap":229},"2025-11-13",8.97,8.54,3.3,5674100,{"date":1738,"open":1727,"high":1739,"low":1740,"close":188,"change":710,"percent_change":1741,"volume":1742,"transactions":9,"vwap":188},"2025-11-12",8.66,8.2,-1.05,5340500,{"date":1744,"open":200,"high":1728,"low":1745,"close":1705,"change":1635,"percent_change":1411,"volume":1746,"transactions":9,"vwap":1705},"2025-11-11",8.28,5642000,{"date":1748,"open":1690,"high":1727,"low":1749,"close":1750,"change":233,"percent_change":87,"volume":1751,"transactions":9,"vwap":1750},"2025-11-10",8.02,8.29,8579900,{"date":1753,"open":1754,"high":1705,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-07",7.74,8.18,0.76,10.24,13664100,{"date":1760,"open":1761,"high":1762,"low":31,"close":1763,"change":222,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-06",7.68,7.79,7.42,-3.51,11128000,{"date":1767,"open":1768,"high":1712,"low":1769,"close":1770,"change":477,"percent_change":277,"volume":1771,"transactions":9,"vwap":1770},"2025-11-05",7.91,7.65,7.69,7609000,{"date":1773,"open":1774,"high":1775,"low":1754,"close":1776,"change":826,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-04",7.84,8.03,7.89,-1.5,5302100,{"date":1780,"open":1755,"high":1781,"low":1782,"close":1783,"change":222,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-03",8.22,7.93,8.01,-3.26,5236600,{"date":1787,"open":1755,"high":1788,"low":1789,"close":1745,"change":336,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1745},"2025-10-31",8.39,8.08,1.22,4640400,{"date":1793,"open":199,"high":1794,"low":1795,"close":1755,"change":1598,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1755},"2025-10-30",8.51,8.07,-5.76,5390900,{"date":1799,"open":1800,"high":241,"low":1727,"close":1801,"change":457,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-29",9,8.68,-4.09,3835000,{"date":1805,"open":304,"high":304,"low":1806,"close":265,"change":324,"percent_change":1807,"volume":1808,"transactions":9,"vwap":265},"2025-10-28",8.91,-2.58,3439600,{"date":1810,"open":241,"high":333,"low":1811,"close":291,"change":202,"percent_change":1812,"volume":1813,"transactions":9,"vwap":291},"2025-10-27",9.06,2.65,7704900,{"date":1815,"open":1691,"high":1811,"low":242,"close":265,"change":724,"percent_change":1816,"volume":1817,"transactions":9,"vwap":265},"2025-10-24",3.43,4548900,{"date":1819,"open":211,"high":232,"low":211,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-23",8.75,0.59,7.23,5734600,{"date":1825,"open":1740,"high":1826,"low":1827,"close":1698,"change":314,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1698},"2025-10-22",8.36,8.12,-0.97,3599300,{"date":1831,"open":1832,"high":1745,"low":1783,"close":1722,"change":233,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1722},"2025-10-21",8.11,1.35,3354500,{"date":1836,"open":1750,"high":197,"low":1795,"close":1837,"change":710,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-20",8.13,-1.09,3751900,{"date":1841,"open":1745,"high":1750,"low":1795,"close":1781,"change":423,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1781},"2025-10-17",-2.14,4034700,{"date":1845,"open":1082,"high":1734,"low":1846,"close":200,"change":335,"percent_change":1123,"volume":1847,"transactions":9,"vwap":200},"2025-10-16",8.26,5638300,{"date":1849,"open":1850,"high":1851,"low":1696,"close":1788,"change":692,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1788},"2025-10-15",8.31,8.49,2.44,5069700,{"date":1855,"open":1856,"high":1745,"low":1857,"close":1696,"change":201,"percent_change":202,"volume":1858,"transactions":9,"vwap":1696},"2025-10-14",7.81,7.75,7867000,{"date":1860,"open":1850,"high":1711,"low":189,"close":1861,"change":255,"percent_change":682,"volume":1862,"transactions":9,"vwap":1861},"2025-10-13",8.17,7034700,{"date":1864,"open":229,"high":1697,"low":1795,"close":1827,"change":702,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1827},"2025-10-10",-6.77,5420100,{"date":1868,"open":1800,"high":253,"low":1869,"close":1870,"change":530,"percent_change":1461,"volume":1871,"transactions":9,"vwap":1870},"2025-10-09",8.69,8.71,4428100,{"date":1873,"open":254,"high":1874,"low":1875,"close":1800,"change":345,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1800},"2025-10-08",9.24,8.95,-0.55,3905100,{"date":1879,"open":333,"high":321,"low":240,"close":265,"change":1324,"percent_change":1880,"volume":1881,"transactions":9,"vwap":265},"2025-10-07",-3.62,4186500,{"date":1883,"open":1884,"high":374,"low":1885,"close":405,"change":540,"percent_change":1886,"volume":1887,"transactions":9,"vwap":405},"2025-10-06",9.38,9.18,0.86,5171100,{"date":1889,"open":385,"high":393,"low":282,"close":292,"change":201,"percent_change":377,"volume":1890,"transactions":9,"vwap":292},"2025-10-03",4823900,{"date":1892,"open":265,"high":386,"low":265,"close":291,"change":521,"percent_change":1893,"volume":1894,"transactions":9,"vwap":291},"2025-10-02",1.86,4448000,{"date":1896,"open":1733,"high":1874,"low":1806,"close":241,"change":904,"percent_change":1897,"volume":1898,"transactions":9,"vwap":241},"2025-10-01",1.56,4021100,{"date":1900,"open":1901,"high":1683,"low":1801,"close":1902,"change":233,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-30",8.81,8.98,1.24,5094700,{"date":1906,"open":1907,"high":1907,"low":243,"close":1908,"change":1200,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-29",9.11,8.87,-1.22,5468300,{"date":1912,"open":1902,"high":1913,"low":230,"close":1902,"change":810,"percent_change":107,"volume":1914,"transactions":9,"vwap":1902},"2025-09-26",9.17,8012000,{"date":1916,"open":386,"high":1917,"low":1697,"close":264,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":264},"2025-09-25",9.44,-0.58,-6.12,5440500,{"date":1922,"open":402,"high":442,"low":386,"close":422,"change":1027,"percent_change":163,"volume":1923,"transactions":9,"vwap":422},"2025-09-24",3700800,{"date":1925,"open":365,"high":1926,"low":386,"close":386,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":386},"2025-09-23",9.94,-0.32,-3.29,6390100,{"date":1931,"open":332,"high":1613,"low":439,"close":1647,"change":314,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1647},"2025-09-22",-0.82,5741000,{"date":1935,"open":1936,"high":1936,"low":588,"close":365,"change":748,"percent_change":1937,"volume":1938,"transactions":9,"vwap":365},"2025-09-19",10.29,-4.76,6431800,{"date":1940,"open":775,"high":528,"low":1566,"close":1936,"change":476,"percent_change":406,"volume":1941,"transactions":9,"vwap":1936},"2025-09-18",3720100,{"date":1943,"open":1944,"high":762,"low":473,"close":465,"change":702,"percent_change":1945,"volume":1946,"transactions":9,"vwap":465},"2025-09-17",10.9,-5.41,5328500,{"date":1948,"open":511,"high":737,"low":788,"close":1944,"change":1410,"percent_change":1700,"volume":1949,"transactions":9,"vwap":1944},"2025-09-16",6114100,{"date":1951,"open":787,"high":747,"low":781,"close":539,"change":795,"percent_change":1952,"volume":1953,"transactions":9,"vwap":539},"2025-09-15",-4.22,4765300,{"date":1955,"open":787,"high":1623,"low":768,"close":1944,"change":212,"percent_change":356,"volume":1956,"transactions":9,"vwap":1944},"2025-09-12",4830800,{"date":1958,"open":1944,"high":802,"low":1959,"close":1471,"change":17,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1471},"2025-09-11",10.86,3.24,3762500,{"date":1963,"open":1623,"high":1964,"low":1246,"close":787,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":787},"2025-09-10",11.31,-0.43,-3.83,5046900,{"date":1969,"open":1970,"high":1459,"low":1971,"close":1972,"change":1634,"percent_change":190,"volume":1973,"transactions":9,"vwap":1972},"2025-09-09",11.03,10.89,11.23,3466100,{"date":1975,"open":802,"high":800,"low":747,"close":809,"change":284,"percent_change":222,"volume":1976,"transactions":9,"vwap":809},"2025-09-08",3580300,{"date":1978,"open":1979,"high":1239,"low":755,"close":1972,"change":692,"percent_change":1074,"volume":1980,"transactions":9,"vwap":1972},"2025-09-05",11.11,4356300,{"date":1982,"open":1544,"high":1983,"low":1667,"close":1970,"change":433,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1970},"2025-09-04",11.04,1.94,4228200,{"date":1987,"open":1988,"high":1989,"low":1632,"close":776,"change":406,"percent_change":926,"volume":1990,"transactions":9,"vwap":776},"2025-09-03",10.85,11.08,3044900,{"date":1992,"open":1993,"high":738,"low":1544,"close":774,"change":1523,"percent_change":1994,"volume":1995,"transactions":9,"vwap":774},"2025-09-02",10.99,-1.34,3101300,{"date":1997,"open":755,"high":1459,"low":755,"close":738,"change":190,"percent_change":1998,"volume":1999,"transactions":9,"vwap":738},"2025-08-29",2.48,4451400,{"date":2001,"open":1979,"high":740,"low":1544,"close":1971,"change":1371,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1971},"2025-08-28",-0.91,4791000,{"date":2005,"open":2006,"high":1989,"low":2007,"close":1993,"change":487,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1993},"2025-08-27",10.79,10.78,1.2,3222900,{"date":2011,"open":2012,"high":1979,"low":2006,"close":1959,"change":294,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1959},"2025-08-26",10.88,-0.64,4297900,{"date":2016,"open":1944,"high":753,"low":776,"close":1452,"change":2017,"percent_change":1049,"volume":2018,"transactions":9,"vwap":1452},"2025-08-25",-0.04,3608700,{"date":2020,"open":1560,"high":2021,"low":1612,"close":762,"change":137,"percent_change":1769,"volume":2022,"transactions":9,"vwap":762},"2025-08-22",11.05,4341100,{"date":2024,"open":1612,"high":494,"low":497,"close":505,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":505},"2025-08-21",-0.16,-1.55,2387300,{"date":2029,"open":1612,"high":2030,"low":566,"close":537,"change":864,"percent_change":2031,"volume":2032,"transactions":9,"vwap":537},"2025-08-20",10.46,1.47,4260900,{"date":2034,"open":485,"high":504,"low":1584,"close":1612,"change":864,"percent_change":1044,"volume":2035,"transactions":9,"vwap":1612},"2025-08-19",3490100,{"date":2037,"open":466,"high":1666,"low":1592,"close":497,"change":716,"percent_change":132,"volume":2038,"transactions":9,"vwap":497},"2025-08-18",4223700,{"date":2040,"open":503,"high":1560,"low":2041,"close":1607,"change":1568,"percent_change":1569,"volume":2042,"transactions":9,"vwap":1607},"2025-08-15",9.98,3221700,{"date":2044,"open":1583,"high":1666,"low":332,"close":486,"change":716,"percent_change":763,"volume":2045,"transactions":9,"vwap":486},"2025-08-14",5843800,{"date":2047,"open":402,"high":485,"low":402,"close":566,"change":1185,"percent_change":2048,"volume":2049,"transactions":9,"vwap":566},"2025-08-13",7.64,4388300,{"date":2051,"open":2052,"high":1917,"low":1902,"close":2053,"change":1517,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-12",9.07,9.42,3.97,3872800,{"date":2057,"open":354,"high":2058,"low":1806,"close":1811,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1811},"2025-08-11",9.61,-0.4,-4.23,4353300,{"date":2063,"open":1678,"high":1678,"low":404,"close":402,"change":2017,"percent_change":2064,"volume":2065,"transactions":9,"vwap":402},"2025-08-08",-0.42,4384900,{"date":2067,"open":422,"high":2068,"low":2069,"close":2070,"change":590,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-07",9.66,9.37,9.5,2.81,6670800,{"date":2074,"open":354,"high":403,"low":2075,"close":1874,"change":1487,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1874},"2025-08-06",9.14,-2.94,4847000,{"date":2079,"open":354,"high":439,"low":313,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-05",9.52,0.16,1.71,5901300,{"date":2085,"open":1874,"high":386,"low":273,"close":2086,"change":864,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-04",9.36,1.63,8404400,{"date":2090,"open":384,"high":352,"low":240,"close":282,"change":748,"percent_change":2091,"volume":2092,"transactions":9,"vwap":282},"2025-08-01",-5.05,9369400,{"date":2094,"open":2095,"high":363,"low":421,"close":2096,"change":1528,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-31",9.88,9.7,-2.12,11448000,{"date":2100,"open":789,"high":2101,"low":1578,"close":363,"change":449,"percent_change":2102,"volume":2103,"transactions":9,"vwap":363},"2025-07-30",10.63,-6.86,5983600,{"date":2105,"open":776,"high":1993,"low":1543,"close":2106,"change":355,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-29",10.64,-2.03,3999500,{"date":2110,"open":738,"high":2111,"low":739,"close":1959,"change":285,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1959},"2025-07-28",11.22,-2.95,4399500,{"date":2115,"open":1465,"high":2116,"low":739,"close":2117,"change":896,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-25",11.27,11.19,2.85,4255700,{"date":2121,"open":2122,"high":2122,"low":2006,"close":2012,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2012},"2025-07-24",11.6,-1.19,-9.86,6811800,{"date":2127,"open":1234,"high":1359,"low":607,"close":610,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":610},"2025-07-23",0.29,2.46,4495400,{"date":2132,"open":722,"high":2133,"low":822,"close":628,"change":433,"percent_change":1585,"volume":2134,"transactions":9,"vwap":628},"2025-07-22",11.98,5306100,{"date":2136,"open":2137,"high":1486,"low":729,"close":1445,"change":127,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1445},"2025-07-21",11.46,2.21,4285800,{"date":2141,"open":803,"high":2137,"low":1633,"close":816,"change":201,"percent_change":366,"volume":2142,"transactions":9,"vwap":816},"2025-07-18",3223300,{"date":2144,"open":731,"high":708,"low":2145,"close":756,"change":567,"percent_change":567,"volume":2146,"transactions":9,"vwap":756},"2025-07-17",11.25,3216100,{"date":2148,"open":2149,"high":824,"low":2150,"close":756,"change":202,"percent_change":2151,"volume":2152,"transactions":9,"vwap":756},"2025-07-16",11.06,10.74,2.17,4793100,{"date":2154,"open":825,"high":1299,"low":2021,"close":2149,"change":530,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2149},"2025-07-15",-2.56,3245800,{"date":2158,"open":832,"high":1454,"low":802,"close":824,"change":25,"percent_change":1909,"volume":2159,"transactions":9,"vwap":824},"2025-07-14",4397200,{"date":2161,"open":1306,"high":754,"low":630,"close":2162,"change":1142,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-11",11.49,-3.28,2994500,{"date":2166,"open":1512,"high":2167,"low":2168,"close":823,"change":724,"percent_change":2169,"volume":2170,"transactions":9,"vwap":823},"2025-07-10",12.15,11.52,2.59,6478700,{"date":2172,"open":1475,"high":706,"low":808,"close":1299,"change":724,"percent_change":591,"volume":2173,"transactions":9,"vwap":1299},"2025-07-09",3635300,{"date":2175,"open":1460,"high":2176,"low":2177,"close":808,"change":955,"percent_change":2178,"volume":2179,"transactions":9,"vwap":808},"2025-07-08",11.63,10.67,5.92,5892000,{"date":2181,"open":753,"high":1266,"low":573,"close":2182,"change":795,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-07",10.65,-4.14,4400900,{"date":2186,"open":824,"high":1475,"low":1989,"close":1979,"change":1528,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1979},"2025-07-03",-1.86,2718500,{"date":2190,"open":1522,"high":729,"low":1971,"close":816,"change":590,"percent_change":2191,"volume":2192,"transactions":9,"vwap":816},"2025-07-02",2.35,5525500,{"date":2194,"open":2030,"high":2116,"low":580,"close":2149,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2149},"2025-07-01",0.64,6.14,5788900,{"date":2199,"open":775,"high":1628,"low":512,"close":1656,"change":25,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1656},"2025-06-30",-1.33,3164700,{"date":2203,"open":775,"high":782,"low":781,"close":1667,"change":233,"percent_change":443,"volume":2204,"transactions":9,"vwap":1667},"2025-06-27",4325100,{"date":2206,"open":788,"high":768,"low":548,"close":573,"change":521,"percent_change":2207,"volume":2208,"transactions":9,"vwap":573},"2025-06-26",1.65,4456000,{"date":2210,"open":1671,"high":2106,"low":1666,"close":1560,"change":1049,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1560},"2025-06-25",-3.38,2692400,{"date":2214,"open":2182,"high":1465,"low":768,"close":2106,"change":487,"percent_change":1903,"volume":2215,"transactions":9,"vwap":2106},"2025-06-24",3050500,{"date":2217,"open":503,"high":1667,"low":565,"close":1543,"change":970,"percent_change":1643,"volume":2218,"transactions":9,"vwap":1543},"2025-06-23",4630100,{"date":2220,"open":564,"high":2221,"low":503,"close":1560,"change":1568,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1560},"2025-06-20",10.52,-1.63,5491100,{"date":2225,"open":528,"high":1460,"low":495,"close":573,"change":826,"percent_change":2226,"volume":2227,"transactions":9,"vwap":573},"2025-06-18",-1.14,3478400,{"date":2229,"open":794,"high":762,"low":1667,"close":1628,"change":498,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1628},"2025-06-17",-2.4,4128400,{"date":2233,"open":738,"high":802,"low":769,"close":1252,"change":294,"percent_change":2013,"volume":2234,"transactions":9,"vwap":1252},"2025-06-16",4731900,{"date":2236,"open":729,"high":754,"low":787,"close":1944,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1944},"2025-06-13",-0.89,-7.55,4597500,{"date":2241,"open":721,"high":2133,"low":1480,"close":701,"change":212,"percent_change":2242,"volume":2243,"transactions":9,"vwap":701},"2025-06-12",-2.08,2563200,{"date":2245,"open":1393,"high":2246,"low":723,"close":618,"change":817,"percent_change":1598,"volume":2247,"transactions":9,"vwap":618},"2025-06-11",12.27,2708300,{"date":2249,"open":640,"high":1298,"low":801,"close":1491,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1491},"2025-06-10",0.47,4.04,4890000,{"date":2254,"open":619,"high":1281,"low":619,"close":2176,"change":590,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2176},"2025-06-09",2.29,3426600,{"date":2258,"open":2259,"high":1259,"low":1522,"close":745,"change":1027,"percent_change":682,"volume":2260,"transactions":9,"vwap":745},"2025-06-06",11.42,2335300,{"date":2262,"open":822,"high":1445,"low":2116,"close":756,"change":406,"percent_change":1545,"volume":2263,"transactions":9,"vwap":756},"2025-06-05",1743600,{"date":2265,"open":745,"high":2122,"low":745,"close":2162,"change":540,"percent_change":1498,"volume":2266,"transactions":9,"vwap":2162},"2025-06-04",2066800,{"date":2268,"open":762,"high":1306,"low":1544,"close":803,"change":1533,"percent_change":2269,"volume":2270,"transactions":9,"vwap":803},"2025-06-03",3.35,4297300,{"date":2272,"open":1633,"high":1633,"low":1971,"close":1983,"change":1371,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1983},"2025-06-02",-0.9,3054100,{"date":2276,"open":756,"high":731,"low":1623,"close":1633,"change":324,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1633},"2025-05-30",-2.11,3603600,{"date":2280,"open":1522,"high":1259,"low":2111,"close":825,"change":2128,"percent_change":2281,"volume":2282,"transactions":9,"vwap":825},"2025-05-29",2.61,4361000,{"date":2284,"open":1239,"high":609,"low":2021,"close":1623,"change":1013,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1623},"2025-05-28",-5.21,4529600,{"date":2288,"open":1444,"high":823,"low":1306,"close":754,"change":896,"percent_change":2289,"volume":2290,"transactions":9,"vwap":754},"2025-05-27",2.72,3243200,{"date":2292,"open":745,"high":1454,"low":1459,"close":729,"change":324,"percent_change":2293,"volume":2294,"transactions":9,"vwap":729},"2025-05-23",-2.06,2970200,{"date":2296,"open":2176,"high":1480,"low":814,"close":2176,"change":710,"percent_change":1288,"volume":2297,"transactions":9,"vwap":2176},"2025-05-22",2715400,{"date":2299,"open":1232,"high":1377,"low":754,"close":1481,"change":748,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1481},"2025-05-21",-4.01,3872200,{"date":2303,"open":1369,"high":1369,"low":1377,"close":1191,"change":1528,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1191},"2025-05-20",-1.69,3458000,{"date":2307,"open":1240,"high":2308,"low":1343,"close":2309,"change":324,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-19",12.43,12.42,-1.9,3140400,{"date":2313,"open":1241,"high":1328,"low":1298,"close":668,"change":190,"percent_change":897,"volume":2314,"transactions":9,"vwap":668},"2025-05-16",2924200,{"date":2316,"open":1213,"high":1378,"low":1359,"close":1354,"change":1927,"percent_change":325,"volume":2317,"transactions":9,"vwap":1354},"2025-05-15",4714400,{"date":2319,"open":2320,"high":649,"low":1213,"close":2321,"change":212,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-14",12.86,12.71,-1.93,3209800,{"date":2325,"open":1286,"high":1322,"low":2326,"close":1399,"change":1634,"percent_change":970,"volume":2327,"transactions":9,"vwap":1399},"2025-05-13",12.85,4637200,{"date":2329,"open":2326,"high":1152,"low":1376,"close":2330,"change":1228,"percent_change":31,"volume":2331,"transactions":9,"vwap":2330},"2025-05-12",12.93,5950500,{"date":2333,"open":1491,"high":1377,"low":723,"close":699,"change":1634,"percent_change":127,"volume":2334,"transactions":9,"vwap":699},"2025-05-09",3213700,{"date":2336,"open":706,"high":1329,"low":2176,"close":1304,"change":2337,"percent_change":1822,"volume":2338,"transactions":9,"vwap":1304},"2025-05-08",0.81,4622000,{"date":2340,"open":825,"high":832,"low":1471,"close":800,"change":406,"percent_change":1569,"volume":2341,"transactions":9,"vwap":800},"2025-05-07",4568900,{"date":2343,"open":619,"high":801,"low":816,"close":2344,"change":1528,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-06",11.4,-1.81,4503400,{"date":2348,"open":2133,"high":607,"low":2122,"close":617,"change":1617,"percent_change":2349,"volume":2350,"transactions":9,"vwap":617},"2025-05-05",-4.21,5244300,{"date":2352,"open":2309,"high":668,"low":715,"close":1232,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1232},"2025-05-02",-1.25,-9.35,9490500,{"date":2357,"open":2358,"high":1116,"low":2359,"close":2358,"change":112,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-05-01",13.37,13.17,0.45,5287800,{"date":2363,"open":987,"high":1214,"low":1286,"close":1214,"change":1523,"percent_change":1317,"volume":2364,"transactions":9,"vwap":1214},"2025-04-30",4141700,{"date":2366,"open":844,"high":1416,"low":1400,"close":1003,"change":1027,"percent_change":1109,"volume":2367,"transactions":9,"vwap":1003},"2025-04-29",3026200,{"date":2369,"open":1078,"high":2370,"low":1400,"close":658,"change":112,"percent_change":2360,"volume":2371,"transactions":9,"vwap":658},"2025-04-28",13.68,2773200,{"date":2373,"open":2359,"high":2374,"low":1207,"close":1174,"change":284,"percent_change":355,"volume":2375,"transactions":9,"vwap":1174},"2025-04-25",13.36,2491000,{"date":2377,"open":1433,"high":1152,"low":1212,"close":2374,"change":1410,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2374},"2025-04-24",3.57,3846000,{"date":2381,"open":1416,"high":1168,"low":660,"close":1197,"change":423,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1197},"2025-04-23",-1.38,4401700,{"date":183,"open":2385,"high":855,"low":660,"close":2386,"change":433,"percent_change":2087,"volume":2387,"transactions":9,"vwap":2386},12.87,13.08,6701300]