[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUN":3,"stock-historical-HUN":34,"homepage-market-summary":2265},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HUN","2026-10-06",{"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},3.9909,0.35,"Quarterly",{"close":20,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},8.77,8.82,8.639,8.84,-0.07,-0.79,2231944.367501,16159,8.7497,16.09,7.3,5257236.375452207,16.7,5444,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":43},365,1,1000,{"period_high":29,"period_low":30,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":20,"start_date":42,"end_date":5},5001788,1825652530.238504,-34.36,"2025-04-24",[44,45,55,66,75,85,96,105,116,127,138,149,157,166,175,184,195,205,216,226,236,247,258,267,277,288,295,305,314,324,330,339,347,358,369,378,386,393,403,412,422,432,439,448,455,463,472,482,492,503,512,523,533,544,554,565,575,582,591,597,605,613,621,629,638,644,650,657,663,670,676,684,690,698,707,714,720,728,737,745,754,763,770,777,784,792,800,806,813,821,828,836,842,851,858,864,872,879,887,896,902,909,915,919,926,932,939,944,950,957,965,972,979,985,992,999,1007,1012,1019,1027,1032,1037,1042,1048,1054,1058,1062,1070,1077,1085,1092,1099,1105,1112,1119,1126,1132,1138,1145,1151,1155,1161,1166,1173,1177,1184,1190,1196,1202,1208,1216,1223,1229,1234,1239,1244,1249,1255,1261,1266,1271,1277,1283,1289,1294,1300,1306,1311,1317,1323,1331,1338,1344,1350,1354,1359,1365,1370,1376,1382,1386,1390,1396,1401,1407,1412,1417,1422,1428,1433,1439,1445,1452,1457,1462,1468,1471,1475,1481,1486,1491,1496,1501,1507,1511,1518,1522,1526,1531,1535,1541,1546,1551,1555,1559,1564,1570,1577,1584,1590,1597,1601,1607,1613,1618,1624,1628,1634,1641,1648,1654,1661,1668,1674,1680,1686,1691,1696,1700,1706,1712,1717,1722,1726,1730,1736,1741,1745,1749,1754,1760,1764,1770,1773,1777,1781,1787,1793,1798,1804,1807,1813,1817,1822,1825,1830,1833,1837,1840,1845,1851,1857,1860,1864,1869,1874,1879,1883,1887,1893,1898,1902,1907,1912,1917,1920,1924,1928,1931,1935,1941,1947,1951,1958,1963,1969,1974,1978,1984,1989,1994,1999,2005,2011,2016,2020,2025,2028,2032,2038,2042,2045,2050,2056,2059,2065,2070,2074,2078,2083,2087,2090,2094,2098,2101,2104,2109,2113,2117,2120,2125,2129,2133,2138,2142,2146,2149,2152,2156,2160,2164,2168,2172,2176,2180,2183,2187,2191,2197,2200,2203,2209,2213,2217,2220,2224,2227,2232,2236,2241,2248,2251,2254,2258,2262],{"date":5,"open":20,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":46,"open":47,"high":48,"low":49,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-05",8.44,8.97,8.34,0.31,3.63,4778075.327645,21636,8.8039,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-02",8.58,8.7473,8.495,8.53,-0.14,-1.61,2836884.578401,18715,8.5692,{"date":67,"open":68,"high":69,"low":70,"close":69,"change":71,"percent_change":72,"volume":73,"transactions":53,"vwap":74},"2026-10-01",8.48,8.67,8.1,0.27,3.21,3943469.550942,8.4821,{"date":76,"open":49,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",8.485,8.33,8.4,0.02,0.24,2062488.176185,13002,8.3945,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",8.59,8.695,8.3,8.38,-0.25,-2.9,2644960.656258,18295,8.4346,{"date":97,"open":23,"high":98,"low":99,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",8.88,8.63,-0.27,-3.03,2273903.363332,14790,8.7084,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-25",8.76,8.92,8.7022,8.9,0.11,1.25,1706018.536072,12546,8.8532,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-24",9.03,9.12,8.74,8.79,-0.31,-3.41,2071034.364493,14524,8.8392,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-23",9.26,9.28,9.04,9.1,0.05,0.55,1586876.413092,15139,9.1401,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-22",8.94,9.195,8.89,9.05,0.19,2.14,1850796.565554,13734,9.0831,{"date":150,"open":151,"high":132,"low":20,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":98},"2026-09-21",9.09,8.86,-0.23,-2.53,2966390.765138,20477,{"date":158,"open":159,"high":159,"low":160,"close":151,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-18",9.21,8.945,-0.03,-0.33,3954105.812197,16408,9.0533,{"date":167,"open":168,"high":169,"low":170,"close":119,"change":24,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-17",9.29,9.31,9.08,-0.76,4269201.827066,29336,9.1964,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":161,"percent_change":162,"volume":181,"transactions":182,"vwap":183},"2026-09-16",9.25,9.395,9.065,9.19,4012095.149253,23522,9.2326,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-15",9.15,9.33,9.085,9.22,-0.08,-0.86,4173378.156803,24282,9.2139,{"date":196,"open":197,"high":198,"low":168,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-14",9.51,9.58,9.3,-0.24,-2.52,2032558.058565,15414,9.361,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-11",9.68,9.75,9.48,9.54,0.01,0.1,1638555.048949,14525,9.5581,{"date":217,"open":197,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-10",9.735,9.465,9.53,-0.05,-0.52,2226155.830943,19184,9.5413,{"date":227,"open":228,"high":229,"low":230,"close":198,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-09",9.89,9.99,9.55,-0.22,-2.24,2074441.743637,18682,9.6378,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-08",9.76,9.91,9.545,9.8,0.18,1.87,2147420.923568,17930,9.7785,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-04",9.385,9.71,9.282,9.62,0.22,2.34,1642769.778481,16325,9.6176,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":122,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",9.81,9.35,9.4,-3.19,1912460.436004,13393,9.4234,{"date":268,"open":269,"high":270,"low":271,"close":250,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",9.43,9.815,9.405,0.32,3.41,1904669.598244,16240,9.7296,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-01",9.46,9.57,9.34,9.39,-0.19,-1.98,1667391.97955,15988,9.4479,{"date":289,"open":280,"high":290,"low":282,"close":198,"change":111,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-31",9.6228,1.16,3080631.304983,15800,9.5293,{"date":296,"open":297,"high":228,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-28",9.82,9.45,9.47,-0.18,-1.87,1623701.905404,16479,9.5261,{"date":306,"open":198,"high":307,"low":308,"close":309,"change":80,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-27",9.69,9.455,9.65,0.21,2045673.136242,16499,9.6226,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":212,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-26",9.59,9.645,9.3809,9.63,1.05,2701656.540995,21953,9.534,{"date":325,"open":280,"high":280,"low":187,"close":220,"change":24,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",-0.73,2500362.321864,16785,9.4911,{"date":331,"open":332,"high":229,"low":316,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-24",9.95,9.6,-0.37,-3.71,3010695.342747,22169,9.7253,{"date":340,"open":341,"high":342,"low":332,"close":343,"change":283,"percent_change":301,"volume":344,"transactions":345,"vwap":346},"2026-08-21",10.23,10.31,9.97,1466960.152462,14476,10.0845,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-20",10.205,10.26,9.96,10.16,-0.02,-0.2,1689503.986921,14110,10.1207,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-19",10.22,10.515,10.15,10.18,0.13,1.29,1904793.728056,20286,10.2922,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":201,"volume":376,"transactions":377,"vwap":357},"2026-08-18",10.33,10.43,10.02,10.05,-0.26,2174125.040207,17824,{"date":379,"open":380,"high":381,"low":382,"close":342,"change":211,"percent_change":212,"volume":383,"transactions":384,"vwap":385},"2026-08-17",10.25,10.39,10.19,2116868.104544,16365,10.2984,{"date":387,"open":372,"high":388,"low":352,"close":389,"change":353,"percent_change":283,"volume":390,"transactions":391,"vwap":392},"2026-08-14",10.5,10.3,1753444.317051,18648,10.2849,{"date":394,"open":362,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-13",10.445,10.11,10.32,0.17,1.67,2262805.317093,19352,10.3338,{"date":404,"open":405,"high":405,"low":406,"close":362,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",10.55,10.085,-0.29,-2.78,2209280.333998,20558,10.182,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",10.35,10.6,10.44,0.08,0.77,2024411.319013,18267,10.4584,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":81,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-10",10.1,10.38,10.09,10.36,2.37,3814724.236689,34590,10.2858,{"date":433,"open":380,"high":414,"low":434,"close":435,"change":353,"percent_change":354,"volume":436,"transactions":437,"vwap":438},"2026-08-07",10.015,10.12,1871617.70925,19791,10.1973,{"date":440,"open":341,"high":441,"low":442,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-06",10.48,10.13,10.14,0,2269119.760413,24512,10.2937,{"date":449,"open":450,"high":451,"low":406,"close":443,"change":407,"percent_change":408,"volume":452,"transactions":453,"vwap":454},"2026-08-05",10.45,10.54,3478894.338095,32526,10.2109,{"date":456,"open":457,"high":395,"low":309,"close":372,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-04",10.34,0.41,4.09,5979924.696505,44961,10.2513,{"date":464,"open":465,"high":360,"low":466,"close":373,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-03",9.78,9.67,0.26,2.66,5121267.318104,41621,9.9978,{"date":473,"open":474,"high":475,"low":476,"close":238,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-31",10.935,10.995,9.665,-2.31,-19.14,8693814.812601,73575,9.9202,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":111,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",12,12.165,11.84,12.07,0.92,3398258.81877,32455,12.0261,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-29",11.61,12.04,11.47,11.96,0.53,4.64,3108294.362269,30576,11.7901,{"date":504,"open":505,"high":495,"low":506,"close":507,"change":122,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-28",11.78,11.425,11.43,-2.64,4614514.560857,34502,11.6137,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-27",12.76,12.79,11.715,11.74,-1.06,-8.28,4128405.434657,34352,11.9451,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":190,"volume":530,"transactions":531,"vwap":532},"2026-07-24",12.83,12.94,12.56,12.8,-0.01,3054492.856441,24584,12.8181,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-23",13.13,13.39,12.595,12.81,-0.41,-3.1,3853302.440256,26464,12.8808,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-22",12.66,13.235,13.22,0.61,4.84,3633194.3296,26855,13.0701,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",12.08,12.63,11.925,12.61,0.62,5.17,2801557.149314,25076,12.4379,{"date":566,"open":567,"high":568,"low":494,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-20",11.67,12.16,11.99,0.2,1.7,4507987.55523,30623,11.9255,{"date":576,"open":517,"high":577,"low":578,"close":579,"change":24,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-07-17",12.05,11.66,11.79,-0.59,3333200,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-16",11.65,12.25,11.64,11.86,-0.09,-0.75,3057400,{"date":592,"open":497,"high":568,"low":579,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-15",11.95,0.04,0.34,2865600,{"date":598,"open":599,"high":556,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-14",11.87,11.62,11.91,0.3,2.58,4091700,{"date":606,"open":607,"high":608,"low":609,"close":494,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":494},"2026-07-13",11.39,11.75,11.33,0.48,4.31,4688500,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":272,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-10",10.98,11.16,10.84,11.13,2.96,2769500,{"date":622,"open":623,"high":607,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-09",11.37,10.61,10.81,-0.49,-4.34,4281200,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-08",11,11.7,10.95,11.3,0.33,3.01,5542700,{"date":639,"open":624,"high":631,"low":450,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-07",10.97,0.39,3.69,5551900,{"date":645,"open":646,"high":647,"low":425,"close":646,"change":200,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-06",10.58,10.71,-2.22,3834500,{"date":651,"open":451,"high":652,"low":653,"close":654,"change":71,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-02",11.01,10.53,10.82,2.56,3948500,{"date":658,"open":659,"high":660,"low":397,"close":405,"change":24,"percent_change":661,"volume":662,"transactions":9,"vwap":405},"2026-07-01",10.41,10.69,-0.66,6492700,{"date":664,"open":665,"high":640,"low":666,"close":667,"change":162,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-30",10.8,10.4,10.62,-3.01,6758700,{"date":671,"open":507,"high":496,"low":672,"close":633,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":633},"2026-06-29",10.76,-0.46,-4.03,7439600,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":417,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-26",11.21,11.71,11.17,11.41,0.71,29088800,{"date":685,"open":686,"high":600,"low":687,"close":609,"change":211,"percent_change":688,"volume":689,"transactions":9,"vwap":609},"2026-06-25",11.28,11.2,0.09,7094500,{"date":691,"open":507,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-24",11.45,10.96,11.32,-0.06,-0.53,7616300,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-23",11.5,11.88,11.35,11.38,-0.12,-1.04,7412900,{"date":708,"open":709,"high":709,"low":710,"close":700,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":700},"2026-06-22",12.23,11.44,-0.57,-4.72,14123000,{"date":715,"open":716,"high":525,"low":717,"close":487,"change":661,"percent_change":718,"volume":719,"transactions":9,"vwap":487},"2026-06-18",12.75,12.01,-5.18,11743400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":123,"volume":727,"transactions":9,"vwap":725},"2026-06-17",13.4,13.89,12.72,12.73,-0.45,12119300,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-16",14.9,14.94,12.55,13.18,-2.71,-17.05,27912600,{"date":738,"open":739,"high":29,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-15",15.91,15.72,15.89,0.15,0.95,3215300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-12",15.27,15.93,15.13,15.74,0.66,4.38,3407800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-11",14.47,15.11,14.44,15.08,0.85,5.97,3772100,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":122,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-10",14.68,14.22,14.23,-2.13,2408400,{"date":771,"open":772,"high":765,"low":773,"close":774,"change":50,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-09",14.38,13.96,14.54,2.18,4591200,{"date":778,"open":779,"high":780,"low":781,"close":767,"change":80,"percent_change":782,"volume":783,"transactions":9,"vwap":767},"2026-06-08",14.33,14.5,14.17,0.14,3417400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":221,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-05",14.1,14.48,14.08,14.21,-0.35,3444200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":263,"volume":799,"transactions":9,"vwap":797},"2026-06-04",14.59,14.71,14.16,14.26,-0.47,3313100,{"date":801,"open":802,"high":759,"low":803,"close":803,"change":375,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-03",14.84,14.73,-1.73,2817700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":529,"percent_change":24,"volume":812,"transactions":9,"vwap":811},"2026-06-02",15.04,15.49,14.85,14.99,3788700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":790,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-01",15.15,15.3,14.6,15,-2.28,3545800,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":704,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-29",15.52,15.23,15.35,-0.78,5160300,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-28",14.69,15.51,15.47,0.63,4.25,5077400,{"date":837,"open":838,"high":815,"low":839,"close":802,"change":212,"percent_change":840,"volume":841,"transactions":9,"vwap":802},"2026-05-27",14.75,14.7,0.68,5616300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-26",14.88,14.98,14.56,14.74,0.23,1.59,4109100,{"date":852,"open":853,"high":847,"low":854,"close":855,"change":364,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-22",14.52,14.24,14.51,0.9,4114400,{"date":859,"open":860,"high":846,"low":861,"close":772,"change":272,"percent_change":862,"volume":863,"transactions":9,"vwap":772},"2026-05-21",13.98,13.61,2.28,4208900,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-20",13.19,14.58,14.06,0.74,5.56,11043600,{"date":873,"open":874,"high":875,"low":548,"close":876,"change":626,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-19",13.67,13.8,13.32,-3.55,5438900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":111,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-18",13.77,14.01,13.46,13.81,0.8,3769800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",14.12,14.13,13.63,13.7,-0.61,-4.26,3993500,{"date":897,"open":898,"high":839,"low":797,"close":899,"change":190,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-14",14.62,14.31,-0.56,2968700,{"date":903,"open":817,"high":904,"low":905,"close":906,"change":211,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-13",14.93,14.32,14.39,0.07,4732500,{"date":910,"open":911,"high":912,"low":913,"close":772,"change":673,"percent_change":540,"volume":914,"transactions":9,"vwap":772},"2026-05-12",14.78,14.8,14.19,4534200,{"date":916,"open":838,"high":816,"low":838,"close":802,"change":704,"percent_change":917,"volume":918,"transactions":9,"vwap":802},"2026-05-11",-0.8,3724600,{"date":920,"open":730,"high":921,"low":922,"close":923,"change":253,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-08",15.06,14.67,14.96,1.49,3806100,{"date":927,"open":928,"high":928,"low":817,"close":847,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":847},"2026-05-07",15.16,-0.36,-2.38,5948300,{"date":933,"open":934,"high":935,"low":817,"close":936,"change":111,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-06",15.05,15.17,15.1,0.73,6434000,{"date":940,"open":756,"high":818,"low":941,"close":811,"change":418,"percent_change":942,"volume":943,"transactions":9,"vwap":811},"2026-05-05",14.42,5.41,4849600,{"date":945,"open":818,"high":946,"low":947,"close":766,"change":539,"percent_change":948,"volume":949,"transactions":9,"vwap":766},"2026-05-04",15.02,14.05,-2.8,6665200,{"date":951,"open":759,"high":952,"low":953,"close":954,"change":467,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-01",15.9,14.28,14.63,1.81,10648800,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-30",13.34,14.46,14.37,1.12,8.45,7626700,{"date":966,"open":967,"high":723,"low":968,"close":969,"change":539,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-29",13.69,13.11,13.25,-3,6422900,{"date":973,"open":974,"high":786,"low":975,"close":976,"change":695,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-28",13.85,13.54,13.66,-0.44,3863100,{"date":980,"open":981,"high":882,"low":982,"close":983,"change":212,"percent_change":937,"volume":984,"transactions":9,"vwap":983},"2026-04-27",13.75,13.42,13.72,3662000,{"date":986,"open":981,"high":987,"low":988,"close":989,"change":907,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-24",13.87,13.38,13.62,0.52,3226200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":122,"percent_change":232,"volume":998,"transactions":9,"vwap":997},"2026-04-23",13.9,14.15,13.28,13.55,4472500,{"date":1000,"open":1001,"high":796,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-22",13.79,13.64,13.86,0.12,0.87,5604700,{"date":1008,"open":1009,"high":1010,"low":959,"close":1009,"change":688,"percent_change":751,"volume":1011,"transactions":9,"vwap":1009},"2026-04-21",13.74,14,4639700,{"date":1013,"open":1014,"high":1015,"low":969,"close":1016,"change":602,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-20",13.3,13.95,13.65,2.25,3967300,{"date":1020,"open":1021,"high":976,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-17",13.53,13.09,13.35,-0.39,-2.84,6556500,{"date":1028,"open":983,"high":1029,"low":988,"close":1009,"change":742,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1009},"2026-04-16",13.99,1.1,3619500,{"date":1033,"open":1034,"high":892,"low":876,"close":1035,"change":80,"percent_change":742,"volume":1036,"transactions":9,"vwap":1035},"2026-04-15",13.52,13.59,3185300,{"date":1038,"open":1029,"high":1029,"low":536,"close":1039,"change":798,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-14",13.57,-3.35,5251500,{"date":1043,"open":1044,"high":766,"low":982,"close":1045,"change":641,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-13",13.56,14.04,2.86,5044700,{"date":1049,"open":976,"high":1050,"low":1051,"close":1016,"change":364,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1016},"2026-04-10",13.93,13.49,0.96,3138500,{"date":1055,"open":1039,"high":1003,"low":1056,"close":1034,"change":221,"percent_change":334,"volume":1057,"transactions":9,"vwap":1034},"2026-04-09",13.33,6043100,{"date":1059,"open":536,"high":967,"low":1060,"close":1039,"change":50,"percent_change":254,"volume":1061,"transactions":9,"vwap":1039},"2026-04-08",12.6,7586400,{"date":1063,"open":1064,"high":988,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-07",12.51,12.49,13.26,0.72,5.74,6379600,{"date":1071,"open":515,"high":1072,"low":1073,"close":1074,"change":334,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-06",12.92,12.21,12.54,-2.87,4458500,{"date":1078,"open":1079,"high":1080,"low":514,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-02",12.9,13.23,12.91,-0.11,-0.84,3179300,{"date":1086,"open":969,"high":1087,"low":1088,"close":1089,"change":407,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-01",13.5,12.69,13.02,-2.18,5354900,{"date":1093,"open":1094,"high":989,"low":1095,"close":1096,"change":869,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-31",12.65,12.57,13.31,5.89,7039200,{"date":1100,"open":1079,"high":1101,"low":1102,"close":1095,"change":588,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1095},"2026-03-30",13.03,12.32,-0.71,6318000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":546,"change":111,"percent_change":1110,"volume":1111,"transactions":9,"vwap":546},"2026-03-27",12.41,12.82,12.35,0.88,5087300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":732,"change":242,"percent_change":1117,"volume":1118,"transactions":9,"vwap":732},"2026-03-26",12.12,13.16,12.09,1.46,10077200,{"date":1120,"open":1121,"high":1122,"low":584,"close":1123,"change":1052,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-25",11.73,12.38,12.37,8.41,5232500,{"date":1127,"open":1128,"high":584,"low":672,"close":681,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":681},"2026-03-24",10.77,0.58,5.36,4827400,{"date":1133,"open":388,"high":702,"low":372,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-23",10.83,0.42,4.03,7073800,{"date":1139,"open":1140,"high":1141,"low":397,"close":659,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":659},"2026-03-20",11.51,11.56,-1.1,-9.56,17907300,{"date":1146,"open":567,"high":1147,"low":1148,"close":1140,"change":726,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1140},"2026-03-19",11.92,11.12,-3.76,6603100,{"date":1152,"open":1122,"high":1064,"low":1147,"close":497,"change":91,"percent_change":1153,"volume":1154,"transactions":9,"vwap":497},"2026-03-18",-2.05,5309600,{"date":1156,"open":593,"high":1157,"low":1158,"close":1073,"change":458,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1073},"2026-03-17",12.58,11.9,3.47,4838600,{"date":1162,"open":497,"high":709,"low":1121,"close":1163,"change":153,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-16",11.8,-1.91,6688700,{"date":1167,"open":1168,"high":548,"low":587,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-13",13,12.03,-0.77,-6.02,8441500,{"date":1174,"open":1175,"high":1022,"low":584,"close":528,"change":320,"percent_change":140,"volume":1176,"transactions":9,"vwap":528},"2026-03-12",11.83,10411900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":608,"change":162,"percent_change":1182,"volume":1183,"transactions":9,"vwap":608},"2026-03-11",12.11,12.28,11.58,-2.73,5575800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":556,"change":161,"percent_change":91,"volume":1189,"transactions":9,"vwap":556},"2026-03-10",12.02,12.31,11.55,8633500,{"date":1191,"open":652,"high":1192,"low":631,"close":1179,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1179},"2026-03-09",12.18,0.67,5.86,9729700,{"date":1197,"open":1198,"high":1074,"low":686,"close":710,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":710},"2026-03-06",12.4,-1.11,-8.84,11466800,{"date":1203,"open":1204,"high":983,"low":1205,"close":732,"change":1206,"percent_change":508,"volume":1207,"transactions":9,"vwap":732},"2026-03-05",13.12,12.3,-0.34,12633900,{"date":1209,"open":1210,"high":1079,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-04",12.68,12.22,12.89,0.51,4.12,5327400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1122,"change":417,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1122},"2026-03-03",11.85,12.48,11.53,0.65,7905600,{"date":1224,"open":1225,"high":1064,"low":1226,"close":1205,"change":790,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1205},"2026-03-02",12.24,11.77,-2.77,7909500,{"date":1230,"open":1231,"high":1210,"low":608,"close":1094,"change":840,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1094},"2026-02-27",11.76,5.68,7740100,{"date":1235,"open":1236,"high":1107,"low":1141,"close":1237,"change":977,"percent_change":877,"volume":1238,"transactions":9,"vwap":1237},"2026-02-26",12.39,11.97,7056700,{"date":1240,"open":733,"high":969,"low":1241,"close":1107,"change":580,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1107},"2026-02-25",12.33,-4.54,4731200,{"date":1245,"open":1246,"high":883,"low":1157,"close":1168,"change":1213,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1168},"2026-02-24",12.74,4.08,6212500,{"date":1250,"open":1251,"high":1252,"low":1211,"close":1065,"change":1253,"percent_change":25,"volume":1254,"transactions":9,"vwap":1065},"2026-02-23",12.5,12.77,-0.1,5293000,{"date":1256,"open":732,"high":1257,"low":1258,"close":1259,"change":1253,"percent_change":25,"volume":1260,"transactions":9,"vwap":1259},"2026-02-20",12.78,12.17,12.59,5824500,{"date":1262,"open":1168,"high":969,"low":1095,"close":1088,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1088},"2026-02-19",-0.72,-5.37,7007800,{"date":1267,"open":1180,"high":1015,"low":1180,"close":1268,"change":1269,"percent_change":57,"volume":1270,"transactions":9,"vwap":1268},"2026-02-18",13.41,1.06,11495100,{"date":1272,"open":535,"high":1273,"low":1274,"close":1109,"change":191,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1109},"2026-02-17",13.24,12.26,-6.51,10342800,{"date":1278,"open":1279,"high":1034,"low":1280,"close":1281,"change":695,"percent_change":726,"volume":1282,"transactions":9,"vwap":1281},"2026-02-13",13.14,12.96,13.21,6604500,{"date":1284,"open":1285,"high":772,"low":1072,"close":1286,"change":25,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-12",14.14,13.27,-5.62,8920700,{"date":1290,"open":861,"high":789,"low":861,"close":868,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":868},"2026-02-11",0.46,3.38,6587000,{"date":1295,"open":1115,"high":875,"low":1296,"close":1297,"change":134,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-10",13.1,13.6,4.21,7500000,{"date":1301,"open":876,"high":1039,"low":1302,"close":1303,"change":539,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-09",13.04,13.05,-3.05,5546000,{"date":1307,"open":1268,"high":861,"low":1308,"close":883,"change":467,"percent_change":1309,"volume":1310,"transactions":9,"vwap":883},"2026-02-06",13.15,1.97,5882000,{"date":1312,"open":1313,"high":997,"low":1279,"close":1314,"change":696,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-05",13.44,13.2,-3.86,6278100,{"date":1318,"open":968,"high":773,"low":1302,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-04",13.73,0.75,5.78,11461700,{"date":1324,"open":1325,"high":1168,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-03",11.68,11.57,12.98,1.5,13.07,10949200,{"date":1332,"open":1333,"high":586,"low":1334,"close":1335,"change":751,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-02",10.93,10.73,11.48,6.1,6485900,{"date":1339,"open":693,"high":1340,"low":1341,"close":654,"change":929,"percent_change":1342,"volume":1343,"transactions":9,"vwap":654},"2026-01-30",11.24,10.7,-3.22,6217700,{"date":1345,"open":1335,"high":1335,"low":1346,"close":1347,"change":153,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-29",10.87,11.18,-2.02,7254200,{"date":1351,"open":681,"high":600,"low":1352,"close":681,"change":594,"percent_change":17,"volume":1353,"transactions":9,"vwap":681},"2026-01-28",11.15,6097900,{"date":1355,"open":1325,"high":1231,"low":1356,"close":623,"change":790,"percent_change":1357,"volume":1358,"transactions":9,"vwap":623},"2026-01-27",11.36,-2.99,4493200,{"date":1360,"open":484,"high":484,"low":1361,"close":1362,"change":1363,"percent_change":1142,"volume":1364,"transactions":9,"vwap":1362},"2026-01-26",11.69,11.72,-0.13,3690000,{"date":1366,"open":717,"high":1073,"low":1367,"close":1218,"change":1368,"percent_change":477,"volume":1369,"transactions":9,"vwap":1218},"2026-01-23",11.81,-0.28,3071600,{"date":1371,"open":1372,"high":1107,"low":1169,"close":1373,"change":364,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-22",12.1,12.13,1.08,5824700,{"date":1377,"open":1378,"high":1169,"low":1335,"close":484,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":484},"2026-01-21",11.54,0.7,6.19,3489000,{"date":1383,"open":584,"high":505,"low":616,"close":634,"change":893,"percent_change":1384,"volume":1385,"transactions":9,"vwap":634},"2026-01-20",-5.12,5557800,{"date":1387,"open":1186,"high":1187,"low":587,"close":601,"change":61,"percent_change":1388,"volume":1389,"transactions":9,"vwap":601},"2026-01-16",-1.16,5755600,{"date":1391,"open":608,"high":1392,"low":1393,"close":577,"change":635,"percent_change":1394,"volume":1395,"transactions":9,"vwap":577},"2026-01-15",12.19,11.59,2.82,5667600,{"date":1397,"open":710,"high":601,"low":623,"close":1362,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1362},"2026-01-14",0.36,3.17,4353000,{"date":1402,"open":586,"high":1121,"low":1403,"close":1356,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1356},"2026-01-13",11.29,-0.15,-1.3,4762000,{"date":1408,"open":632,"high":1163,"low":681,"close":1140,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1140},"2026-01-12",-0.21,-1.79,3914000,{"date":1413,"open":703,"high":1175,"low":1352,"close":1362,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1362},"2026-01-09",0.37,3.26,5618100,{"date":1418,"open":624,"high":1220,"low":405,"close":702,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":702},"2026-01-08",0.6,5.58,6894500,{"date":1423,"open":633,"high":1352,"low":1424,"close":1425,"change":300,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-07",10.51,10.75,-1.65,4655800,{"date":1429,"open":425,"high":694,"low":425,"close":1333,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1333},"2026-01-06",0.44,4.19,4869700,{"date":1434,"open":341,"high":1435,"low":341,"close":1436,"change":602,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-05",10.68,10.49,2.94,3354700,{"date":1440,"open":362,"high":1441,"low":1442,"close":382,"change":144,"percent_change":1443,"volume":1444,"transactions":9,"vwap":382},"2026-01-02",10.28,9.9,1.9,2599100,{"date":1446,"open":350,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-31",10.27,10,-0.17,-1.67,3226300,{"date":1453,"open":341,"high":1454,"low":442,"close":1455,"change":444,"percent_change":444,"volume":1456,"transactions":9,"vwap":1455},"2025-12-30",10.47,10.17,3765000,{"date":1458,"open":374,"high":363,"low":1459,"close":1455,"change":688,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1455},"2025-12-29",9.86,0.89,3067000,{"date":1463,"open":1442,"high":442,"low":1464,"close":1465,"change":242,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-26",9.84,10.08,1.82,2739500,{"date":1469,"open":1448,"high":374,"low":1459,"close":1442,"change":353,"percent_change":354,"volume":1470,"transactions":9,"vwap":1442},"2025-12-24",1754000,{"date":1472,"open":442,"high":442,"low":1464,"close":1473,"change":1082,"percent_change":1142,"volume":1474,"transactions":9,"vwap":1473},"2025-12-23",9.92,3135700,{"date":1476,"open":1477,"high":397,"low":1448,"close":1478,"change":221,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-22",10.06,10.03,-0.5,3225800,{"date":1482,"open":1483,"high":442,"low":332,"close":1465,"change":300,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1465},"2025-12-19",10.07,-1.75,4854600,{"date":1487,"open":442,"high":666,"low":1488,"close":350,"change":242,"percent_change":1489,"volume":1490,"transactions":9,"vwap":350},"2025-12-18",10.01,1.79,5704900,{"date":1492,"open":1459,"high":1493,"low":1494,"close":1465,"change":242,"percent_change":1466,"volume":1495,"transactions":9,"vwap":1465},"2025-12-17",10.2,9.85,4243200,{"date":1497,"open":450,"high":388,"low":297,"close":1442,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1442},"2025-12-16",-0.51,-4.9,5072300,{"date":1502,"open":1503,"high":1504,"low":360,"close":659,"change":354,"percent_change":1505,"volume":1506,"transactions":9,"vwap":659},"2025-12-15",10.72,11.09,-1.89,6334200,{"date":1508,"open":665,"high":640,"low":1509,"close":624,"change":190,"percent_change":589,"volume":1510,"transactions":9,"vwap":624},"2025-12-12",10.57,3842800,{"date":1512,"open":1513,"high":1514,"low":1513,"close":660,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":660},"2025-12-11",10.66,11.14,0.03,0.28,6113600,{"date":1519,"open":341,"high":1134,"low":442,"close":1513,"change":1419,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1513},"2025-12-10",5.96,8093500,{"date":1523,"open":1494,"high":371,"low":241,"close":1477,"change":253,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1477},"2025-12-09",2.24,3275500,{"date":1527,"open":1483,"high":362,"low":1528,"close":1464,"change":354,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1464},"2025-12-08",9.72,-1.99,4316400,{"date":1532,"open":239,"high":653,"low":239,"close":1533,"change":1515,"percent_change":602,"volume":1534,"transactions":9,"vwap":1533},"2025-12-05",10.04,4820800,{"date":1536,"open":1537,"high":415,"low":260,"close":1488,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1488},"2025-12-04",10.42,-0.6,-5.66,6628400,{"date":1542,"open":414,"high":660,"low":414,"close":624,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":624},"2025-12-03",0.25,2.41,5792100,{"date":1547,"open":1548,"high":1549,"low":1533,"close":427,"change":190,"percent_change":1170,"volume":1550,"transactions":9,"vwap":427},"2025-12-02",10.21,10.56,5536200,{"date":1552,"open":389,"high":1553,"low":350,"close":416,"change":80,"percent_change":144,"volume":1554,"transactions":9,"vwap":416},"2025-12-01",10.59,5242200,{"date":1556,"open":1493,"high":1537,"low":424,"close":1537,"change":595,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1537},"2025-11-28",3.37,3988000,{"date":1560,"open":1561,"high":352,"low":230,"close":1465,"change":990,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1465},"2025-11-26",9.56,5.44,8083700,{"date":1565,"open":1566,"high":316,"low":1567,"close":1561,"change":937,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1561},"2025-11-25",8.99,8.96,8.27,6337600,{"date":1571,"open":69,"high":1572,"low":1573,"close":1574,"change":50,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-24",8.85,8.35,8.83,3.64,6262400,{"date":1578,"open":1579,"high":21,"low":1580,"close":1581,"change":1398,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-21",8.19,8.16,8.52,4.41,5544900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1580,"change":91,"percent_change":1589,"volume":1018,"transactions":9,"vwap":1580},"2025-11-20",8.42,8.57,8.15,-2.97,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1124,"change":782,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1124},"2025-11-19",8.21,8.46,8.09,1.69,4291200,{"date":1598,"open":1568,"high":1573,"low":1599,"close":1568,"change":1515,"percent_change":1398,"volume":1600,"transactions":9,"vwap":1568},"2025-11-18",8.04,4034900,{"date":1602,"open":1603,"high":69,"low":1604,"close":1604,"change":673,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-17",8.62,8.24,-5.29,3640400,{"date":1608,"open":1609,"high":21,"low":1124,"close":1610,"change":695,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-14",8.6,8.7,-0.68,4656500,{"date":1614,"open":1609,"high":48,"low":1615,"close":107,"change":1516,"percent_change":1616,"volume":1617,"transactions":9,"vwap":107},"2025-11-13",8.54,3.3,5674100,{"date":1619,"open":1609,"high":1620,"low":1621,"close":68,"change":588,"percent_change":1622,"volume":1623,"transactions":9,"vwap":68},"2025-11-12",8.66,8.2,-1.05,5340500,{"date":1625,"open":79,"high":1610,"low":1626,"close":1587,"change":1516,"percent_change":1292,"volume":1627,"transactions":9,"vwap":1587},"2025-11-11",8.28,5642000,{"date":1629,"open":1573,"high":1609,"low":1630,"close":1631,"change":111,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-10",8.02,8.29,1.34,8579900,{"date":1635,"open":1636,"high":1587,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-07",7.74,8.18,0.76,10.24,13664100,{"date":1642,"open":1643,"high":1644,"low":30,"close":1645,"change":100,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-06",7.68,7.79,7.42,-3.51,11128000,{"date":1649,"open":1650,"high":1594,"low":1651,"close":1652,"change":354,"percent_change":154,"volume":1653,"transactions":9,"vwap":1652},"2025-11-05",7.91,7.65,7.69,7609000,{"date":1655,"open":1656,"high":1657,"low":1636,"close":1658,"change":704,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-04",7.84,8.03,7.89,-1.5,5302100,{"date":1662,"open":1637,"high":1663,"low":1664,"close":1665,"change":100,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-03",8.22,7.93,8.01,-3.26,5236600,{"date":1669,"open":1637,"high":1670,"low":1671,"close":1626,"change":212,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1626},"2025-10-31",8.39,8.08,1.22,4640400,{"date":1675,"open":78,"high":1676,"low":1677,"close":1637,"change":1479,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1637},"2025-10-30",8.51,8.07,-5.76,5390900,{"date":1681,"open":1682,"high":119,"low":1609,"close":1683,"change":334,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-29",9,8.68,-4.09,3835000,{"date":1687,"open":180,"high":180,"low":1688,"close":143,"change":200,"percent_change":1689,"volume":1690,"transactions":9,"vwap":143},"2025-10-28",8.91,-2.58,3439600,{"date":1692,"open":119,"high":209,"low":1693,"close":168,"change":81,"percent_change":1694,"volume":1695,"transactions":9,"vwap":168},"2025-10-27",9.06,2.65,7704900,{"date":1697,"open":1574,"high":1693,"low":120,"close":143,"change":602,"percent_change":1698,"volume":1699,"transactions":9,"vwap":143},"2025-10-24",3.43,4548900,{"date":1701,"open":90,"high":110,"low":90,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-23",8.75,0.59,7.23,5734600,{"date":1707,"open":1621,"high":1708,"low":1709,"close":1580,"change":190,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1580},"2025-10-22",8.36,8.12,-0.97,3599300,{"date":1713,"open":1714,"high":1626,"low":1665,"close":1604,"change":111,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1604},"2025-10-21",8.11,1.35,3354500,{"date":1718,"open":1631,"high":49,"low":1677,"close":1719,"change":588,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-20",8.13,-1.09,3751900,{"date":1723,"open":1626,"high":1631,"low":1677,"close":1663,"change":300,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1663},"2025-10-17",-2.14,4034700,{"date":1727,"open":963,"high":1615,"low":1728,"close":79,"change":211,"percent_change":1004,"volume":1729,"transactions":9,"vwap":79},"2025-10-16",8.26,5638300,{"date":1731,"open":1732,"high":1733,"low":1579,"close":1670,"change":570,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1670},"2025-10-15",8.31,8.49,2.44,5069700,{"date":1737,"open":1738,"high":1626,"low":1739,"close":1579,"change":80,"percent_change":81,"volume":1740,"transactions":9,"vwap":1579},"2025-10-14",7.81,7.75,7867000,{"date":1742,"open":1732,"high":1593,"low":70,"close":1743,"change":133,"percent_change":560,"volume":1744,"transactions":9,"vwap":1743},"2025-10-13",8.17,7034700,{"date":1746,"open":107,"high":21,"low":1677,"close":1709,"change":580,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1709},"2025-10-10",-6.77,5420100,{"date":1750,"open":1682,"high":131,"low":1751,"close":1752,"change":407,"percent_change":1342,"volume":1753,"transactions":9,"vwap":1752},"2025-10-09",8.69,8.71,4428100,{"date":1755,"open":132,"high":1756,"low":1757,"close":1682,"change":221,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1682},"2025-10-08",9.24,8.95,-0.55,3905100,{"date":1761,"open":209,"high":197,"low":118,"close":143,"change":1206,"percent_change":1762,"volume":1763,"transactions":9,"vwap":143},"2025-10-07",-3.62,4186500,{"date":1765,"open":1766,"high":250,"low":1767,"close":282,"change":417,"percent_change":1768,"volume":1769,"transactions":9,"vwap":282},"2025-10-06",9.38,9.18,0.86,5171100,{"date":1771,"open":261,"high":269,"low":159,"close":169,"change":80,"percent_change":253,"volume":1772,"transactions":9,"vwap":169},"2025-10-03",4823900,{"date":1774,"open":143,"high":262,"low":143,"close":168,"change":398,"percent_change":1775,"volume":1776,"transactions":9,"vwap":168},"2025-10-02",1.86,4448000,{"date":1778,"open":48,"high":1756,"low":1688,"close":119,"change":782,"percent_change":1779,"volume":1780,"transactions":9,"vwap":119},"2025-10-01",1.56,4021100,{"date":1782,"open":1783,"high":1566,"low":1683,"close":1784,"change":111,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-30",8.81,8.98,1.24,5094700,{"date":1788,"open":1789,"high":1789,"low":121,"close":1790,"change":1082,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-29",9.11,8.87,-1.22,5468300,{"date":1794,"open":1784,"high":1795,"low":108,"close":1784,"change":688,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1784},"2025-09-26",9.17,1.01,8012000,{"date":1799,"open":262,"high":1800,"low":21,"close":142,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":142},"2025-09-25",9.44,-0.58,-6.12,5440500,{"date":1805,"open":279,"high":319,"low":262,"close":299,"change":907,"percent_change":869,"volume":1806,"transactions":9,"vwap":299},"2025-09-24",3700800,{"date":1808,"open":241,"high":1809,"low":262,"close":262,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":262},"2025-09-23",9.94,-0.32,-3.29,6390100,{"date":1814,"open":208,"high":1494,"low":316,"close":1528,"change":190,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1528},"2025-09-22",-0.82,5741000,{"date":1818,"open":1819,"high":1819,"low":465,"close":241,"change":626,"percent_change":1820,"volume":1821,"transactions":9,"vwap":241},"2025-09-19",10.29,-4.76,6431800,{"date":1823,"open":653,"high":405,"low":1447,"close":1819,"change":353,"percent_change":283,"volume":1824,"transactions":9,"vwap":1819},"2025-09-18",3720100,{"date":1826,"open":1827,"high":640,"low":350,"close":342,"change":580,"percent_change":1828,"volume":1829,"transactions":9,"vwap":342},"2025-09-17",10.9,-5.41,5328500,{"date":1831,"open":388,"high":615,"low":666,"close":1827,"change":1291,"percent_change":1582,"volume":1832,"transactions":9,"vwap":1827},"2025-09-16",6114100,{"date":1834,"open":665,"high":625,"low":659,"close":416,"change":673,"percent_change":1835,"volume":1836,"transactions":9,"vwap":416},"2025-09-15",-4.22,4765300,{"date":1838,"open":665,"high":1504,"low":646,"close":1827,"change":91,"percent_change":232,"volume":1839,"transactions":9,"vwap":1827},"2025-09-12",4830800,{"date":1841,"open":1827,"high":680,"low":1842,"close":1352,"change":17,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1352},"2025-09-11",10.86,3.24,3762500,{"date":1846,"open":1504,"high":1847,"low":1128,"close":665,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":665},"2025-09-10",11.31,-0.43,-3.83,5046900,{"date":1852,"open":1853,"high":1340,"low":1854,"close":1855,"change":1515,"percent_change":71,"volume":1856,"transactions":9,"vwap":1855},"2025-09-09",11.03,10.89,11.23,3466100,{"date":1858,"open":680,"high":678,"low":625,"close":687,"change":161,"percent_change":100,"volume":1859,"transactions":9,"vwap":687},"2025-09-08",3580300,{"date":1861,"open":1862,"high":1121,"low":633,"close":1855,"change":570,"percent_change":955,"volume":1863,"transactions":9,"vwap":1855},"2025-09-05",11.11,4356300,{"date":1865,"open":1425,"high":1866,"low":1549,"close":1853,"change":310,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1853},"2025-09-04",11.04,1.94,4228200,{"date":1870,"open":1871,"high":1872,"low":1513,"close":654,"change":283,"percent_change":804,"volume":1873,"transactions":9,"vwap":654},"2025-09-03",10.85,11.08,3044900,{"date":1875,"open":1876,"high":616,"low":1425,"close":652,"change":1404,"percent_change":1877,"volume":1878,"transactions":9,"vwap":652},"2025-09-02",10.99,-1.34,3101300,{"date":1880,"open":633,"high":1340,"low":633,"close":616,"change":71,"percent_change":1881,"volume":1882,"transactions":9,"vwap":616},"2025-08-29",2.48,4451400,{"date":1884,"open":1862,"high":618,"low":1425,"close":1854,"change":1253,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1854},"2025-08-28",-0.91,4791000,{"date":1888,"open":1889,"high":1872,"low":1890,"close":1876,"change":364,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1876},"2025-08-27",10.79,10.78,1.2,3222900,{"date":1894,"open":1895,"high":1862,"low":1889,"close":1842,"change":24,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1842},"2025-08-26",10.88,-0.64,4297900,{"date":1899,"open":1827,"high":631,"low":654,"close":1333,"change":1900,"percent_change":929,"volume":1901,"transactions":9,"vwap":1333},"2025-08-25",-0.04,3608700,{"date":1903,"open":1441,"high":1904,"low":1493,"close":640,"change":1905,"percent_change":1651,"volume":1906,"transactions":9,"vwap":640},"2025-08-22",11.05,0.78,4341100,{"date":1908,"open":1493,"high":371,"low":374,"close":382,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":382},"2025-08-21",-0.16,-1.55,2387300,{"date":1913,"open":1493,"high":1914,"low":443,"close":414,"change":742,"percent_change":1915,"volume":1916,"transactions":9,"vwap":414},"2025-08-20",10.46,1.47,4260900,{"date":1918,"open":362,"high":381,"low":1465,"close":1493,"change":742,"percent_change":924,"volume":1919,"transactions":9,"vwap":1493},"2025-08-19",3490100,{"date":1921,"open":343,"high":1548,"low":1473,"close":374,"change":594,"percent_change":1922,"volume":1923,"transactions":9,"vwap":374},"2025-08-18",0.4,4223700,{"date":1925,"open":380,"high":1441,"low":1926,"close":1488,"change":1449,"percent_change":1450,"volume":1927,"transactions":9,"vwap":1488},"2025-08-15",9.98,3221700,{"date":1929,"open":1464,"high":1548,"low":208,"close":363,"change":594,"percent_change":641,"volume":1930,"transactions":9,"vwap":363},"2025-08-14",5843800,{"date":1932,"open":279,"high":362,"low":279,"close":443,"change":1067,"percent_change":1933,"volume":1934,"transactions":9,"vwap":443},"2025-08-13",7.64,4388300,{"date":1936,"open":1937,"high":1800,"low":1784,"close":1938,"change":1398,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-12",9.07,9.42,3.97,3872800,{"date":1942,"open":230,"high":1943,"low":1688,"close":1693,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1693},"2025-08-11",9.61,-0.4,-4.23,4353300,{"date":1948,"open":1561,"high":1561,"low":281,"close":279,"change":1900,"percent_change":1949,"volume":1950,"transactions":9,"vwap":279},"2025-08-08",-0.42,4384900,{"date":1952,"open":299,"high":1953,"low":1954,"close":1955,"change":467,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-07",9.66,9.37,9.5,2.81,6670800,{"date":1959,"open":230,"high":280,"low":1960,"close":1756,"change":1368,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1756},"2025-08-06",9.14,-2.94,4847000,{"date":1964,"open":230,"high":316,"low":189,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-08-05",9.52,0.16,1.71,5901300,{"date":1970,"open":1756,"high":262,"low":151,"close":1971,"change":742,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-08-04",9.36,1.63,8404400,{"date":1975,"open":260,"high":228,"low":118,"close":159,"change":626,"percent_change":1976,"volume":1977,"transactions":9,"vwap":159},"2025-08-01",-5.05,9369400,{"date":1979,"open":1980,"high":239,"low":298,"close":1981,"change":1409,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-31",9.88,9.7,-2.12,11448000,{"date":1985,"open":667,"high":1986,"low":1459,"close":239,"change":326,"percent_change":1987,"volume":1988,"transactions":9,"vwap":239},"2025-07-30",10.63,-6.86,5983600,{"date":1990,"open":654,"high":1876,"low":1424,"close":1991,"change":231,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-29",10.64,-2.03,3999500,{"date":1995,"open":616,"high":1996,"low":617,"close":1842,"change":162,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1842},"2025-07-28",11.22,-2.95,4399500,{"date":2000,"open":1346,"high":2001,"low":617,"close":2002,"change":50,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-25",11.27,11.19,2.85,4255700,{"date":2006,"open":2007,"high":2007,"low":1889,"close":1895,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1895},"2025-07-24",11.6,-1.19,-9.86,6811800,{"date":2012,"open":1116,"high":1241,"low":484,"close":487,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":487},"2025-07-23",0.29,2.46,4495400,{"date":2017,"open":600,"high":2018,"low":700,"close":505,"change":310,"percent_change":1466,"volume":2019,"transactions":9,"vwap":505},"2025-07-22",11.98,5306100,{"date":2021,"open":2022,"high":1367,"low":607,"close":1326,"change":1543,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1326},"2025-07-21",11.46,2.21,4285800,{"date":2026,"open":681,"high":2022,"low":1514,"close":694,"change":80,"percent_change":242,"volume":2027,"transactions":9,"vwap":694},"2025-07-18",3223300,{"date":2029,"open":609,"high":586,"low":2030,"close":634,"change":444,"percent_change":444,"volume":2031,"transactions":9,"vwap":634},"2025-07-17",11.25,3216100,{"date":2033,"open":2034,"high":702,"low":2035,"close":634,"change":81,"percent_change":2036,"volume":2037,"transactions":9,"vwap":634},"2025-07-16",11.06,10.74,2.17,4793100,{"date":2039,"open":703,"high":1181,"low":1904,"close":2034,"change":407,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2034},"2025-07-15",-2.56,3245800,{"date":2043,"open":710,"high":1335,"low":680,"close":702,"change":61,"percent_change":1791,"volume":2044,"transactions":9,"vwap":702},"2025-07-14",4397200,{"date":2046,"open":1188,"high":632,"low":507,"close":2047,"change":1024,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-11",11.49,-3.28,2994500,{"date":2051,"open":1393,"high":2052,"low":2053,"close":701,"change":602,"percent_change":2054,"volume":2055,"transactions":9,"vwap":701},"2025-07-10",12.15,11.52,2.59,6478700,{"date":2057,"open":1356,"high":584,"low":686,"close":1181,"change":602,"percent_change":468,"volume":2058,"transactions":9,"vwap":1181},"2025-07-09",3635300,{"date":2060,"open":1341,"high":2061,"low":2062,"close":686,"change":833,"percent_change":2063,"volume":2064,"transactions":9,"vwap":686},"2025-07-08",11.63,10.67,5.92,5892000,{"date":2066,"open":631,"high":1148,"low":450,"close":2067,"change":673,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-07",10.65,-4.14,4400900,{"date":2071,"open":702,"high":1356,"low":1872,"close":1862,"change":1409,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1862},"2025-07-03",-1.86,2718500,{"date":2075,"open":1403,"high":607,"low":1854,"close":694,"change":467,"percent_change":2076,"volume":2077,"transactions":9,"vwap":694},"2025-07-02",2.35,5525500,{"date":2079,"open":1914,"high":2001,"low":457,"close":2034,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2034},"2025-07-01",0.64,6.14,5788900,{"date":2084,"open":653,"high":1509,"low":389,"close":1537,"change":61,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1537},"2025-06-30",-1.33,3164700,{"date":2088,"open":653,"high":660,"low":659,"close":1549,"change":111,"percent_change":320,"volume":2089,"transactions":9,"vwap":1549},"2025-06-27",4325100,{"date":2091,"open":666,"high":646,"low":425,"close":450,"change":398,"percent_change":2092,"volume":2093,"transactions":9,"vwap":450},"2025-06-26",1.65,4456000,{"date":2095,"open":1553,"high":1991,"low":1548,"close":1441,"change":929,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1441},"2025-06-25",-3.38,2692400,{"date":2099,"open":2067,"high":1346,"low":646,"close":1991,"change":364,"percent_change":1785,"volume":2100,"transactions":9,"vwap":1991},"2025-06-24",3050500,{"date":2102,"open":380,"high":1549,"low":442,"close":1424,"change":848,"percent_change":1524,"volume":2103,"transactions":9,"vwap":1424},"2025-06-23",4630100,{"date":2105,"open":441,"high":2106,"low":380,"close":1441,"change":1449,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1441},"2025-06-20",10.52,-1.63,5491100,{"date":2110,"open":405,"high":1341,"low":372,"close":450,"change":704,"percent_change":2111,"volume":2112,"transactions":9,"vwap":450},"2025-06-18",-1.14,3478400,{"date":2114,"open":672,"high":640,"low":1549,"close":1509,"change":375,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1509},"2025-06-17",-2.4,4128400,{"date":2118,"open":616,"high":680,"low":647,"close":1134,"change":24,"percent_change":1896,"volume":2119,"transactions":9,"vwap":1134},"2025-06-16",4731900,{"date":2121,"open":607,"high":632,"low":665,"close":1827,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1827},"2025-06-13",-0.89,-7.55,4597500,{"date":2126,"open":599,"high":2018,"low":1361,"close":579,"change":91,"percent_change":2127,"volume":2128,"transactions":9,"vwap":579},"2025-06-12",-2.08,2563200,{"date":2130,"open":1274,"high":2131,"low":601,"close":495,"change":695,"percent_change":1479,"volume":2132,"transactions":9,"vwap":495},"2025-06-11",12.27,2708300,{"date":2134,"open":517,"high":1180,"low":679,"close":1372,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1372},"2025-06-10",0.47,4.04,4890000,{"date":2139,"open":496,"high":1163,"low":496,"close":2061,"change":467,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2061},"2025-06-09",2.29,3426600,{"date":2143,"open":2144,"high":1141,"low":1403,"close":623,"change":907,"percent_change":560,"volume":2145,"transactions":9,"vwap":623},"2025-06-06",11.42,2335300,{"date":2147,"open":700,"high":1326,"low":2001,"close":634,"change":283,"percent_change":1426,"volume":2148,"transactions":9,"vwap":634},"2025-06-05",1743600,{"date":2150,"open":623,"high":2007,"low":623,"close":2047,"change":417,"percent_change":1379,"volume":2151,"transactions":9,"vwap":2047},"2025-06-04",2066800,{"date":2153,"open":640,"high":1188,"low":1425,"close":681,"change":1414,"percent_change":2154,"volume":2155,"transactions":9,"vwap":681},"2025-06-03",3.35,4297300,{"date":2157,"open":1514,"high":1514,"low":1854,"close":1866,"change":1253,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1866},"2025-06-02",-0.9,3054100,{"date":2161,"open":634,"high":609,"low":1504,"close":1514,"change":200,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1514},"2025-05-30",-2.11,3603600,{"date":2165,"open":1403,"high":1141,"low":1996,"close":703,"change":2013,"percent_change":2166,"volume":2167,"transactions":9,"vwap":703},"2025-05-29",2.61,4361000,{"date":2169,"open":1121,"high":486,"low":1904,"close":1504,"change":893,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1504},"2025-05-28",-5.21,4529600,{"date":2173,"open":1325,"high":701,"low":1188,"close":632,"change":50,"percent_change":2174,"volume":2175,"transactions":9,"vwap":632},"2025-05-27",2.72,3243200,{"date":2177,"open":623,"high":1335,"low":1340,"close":607,"change":200,"percent_change":2178,"volume":2179,"transactions":9,"vwap":607},"2025-05-23",-2.06,2970200,{"date":2181,"open":2061,"high":1361,"low":692,"close":2061,"change":588,"percent_change":1170,"volume":2182,"transactions":9,"vwap":2061},"2025-05-22",2715400,{"date":2184,"open":1114,"high":1258,"low":632,"close":1362,"change":626,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1362},"2025-05-21",-4.01,3872200,{"date":2188,"open":1251,"high":1251,"low":1258,"close":1073,"change":1409,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1073},"2025-05-20",-1.69,3458000,{"date":2192,"open":1122,"high":2193,"low":1225,"close":2194,"change":200,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-19",12.43,12.42,-1.9,3140400,{"date":2198,"open":1123,"high":1210,"low":1180,"close":546,"change":71,"percent_change":775,"volume":2199,"transactions":9,"vwap":546},"2025-05-16",2924200,{"date":2201,"open":1095,"high":1259,"low":1241,"close":1236,"change":1810,"percent_change":201,"volume":2202,"transactions":9,"vwap":1236},"2025-05-15",4714400,{"date":2204,"open":2205,"high":526,"low":1095,"close":2206,"change":91,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-05-14",12.86,12.71,-1.93,3209800,{"date":2210,"open":1168,"high":1204,"low":2211,"close":1280,"change":1515,"percent_change":848,"volume":2212,"transactions":9,"vwap":1280},"2025-05-13",12.85,4637200,{"date":2214,"open":2211,"high":1034,"low":1257,"close":2215,"change":1110,"percent_change":30,"volume":2216,"transactions":9,"vwap":2215},"2025-05-12",12.93,5950500,{"date":2218,"open":1372,"high":1258,"low":601,"close":577,"change":1515,"percent_change":1543,"volume":2219,"transactions":9,"vwap":577},"2025-05-09",3213700,{"date":2221,"open":584,"high":1211,"low":2061,"close":1186,"change":2222,"percent_change":1704,"volume":2223,"transactions":9,"vwap":1186},"2025-05-08",0.81,4622000,{"date":2225,"open":703,"high":710,"low":1352,"close":678,"change":283,"percent_change":1450,"volume":2226,"transactions":9,"vwap":678},"2025-05-07",4568900,{"date":2228,"open":496,"high":679,"low":694,"close":2229,"change":1409,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-06",11.4,-1.81,4503400,{"date":2233,"open":2018,"high":484,"low":2007,"close":494,"change":1498,"percent_change":2234,"volume":2235,"transactions":9,"vwap":494},"2025-05-05",-4.21,5244300,{"date":2237,"open":2194,"high":546,"low":593,"close":1114,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1114},"2025-05-02",-1.25,-9.35,9490500,{"date":2242,"open":2243,"high":997,"low":2244,"close":2243,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2243},"2025-05-01",13.37,13.17,0.06,0.45,5287800,{"date":2249,"open":866,"high":1096,"low":1168,"close":1096,"change":1404,"percent_change":1199,"volume":2250,"transactions":9,"vwap":1096},"2025-04-30",4141700,{"date":2252,"open":722,"high":1297,"low":1281,"close":883,"change":907,"percent_change":990,"volume":2253,"transactions":9,"vwap":883},"2025-04-29",3026200,{"date":2255,"open":959,"high":2256,"low":1281,"close":536,"change":2245,"percent_change":2246,"volume":2257,"transactions":9,"vwap":536},"2025-04-28",13.68,2773200,{"date":2259,"open":2244,"high":2260,"low":1089,"close":1056,"change":161,"percent_change":231,"volume":2261,"transactions":9,"vwap":1056},"2025-04-25",13.36,2491000,{"date":42,"open":1314,"high":1034,"low":1094,"close":2260,"change":1966,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2260},1.21,3846000,{"status":2266,"indices":2267,"watchlist":2305,"sectors":2322,"benchmarks":2368},"success",[2268,2275,2281,2288,2294,2300],{"symbol":2269,"name":2270,"price":2271,"change":2272,"pct_change":1129,"is_up":2273,"sparkline":2274,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2276,"name":2277,"price":2278,"change":2279,"pct_change":610,"is_up":2273,"sparkline":2280,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2282,"name":2283,"price":2284,"change":2285,"pct_change":2286,"is_up":2273,"sparkline":2287,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2289,"name":2290,"price":2291,"change":2292,"pct_change":2246,"is_up":2273,"sparkline":2293,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2295,"name":2296,"price":2297,"change":2298,"pct_change":1263,"is_up":14,"sparkline":2299,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2301,"name":2302,"price":2303,"change":1498,"pct_change":1811,"is_up":14,"sparkline":2304,"date":5},"VIX","CBOE VIX",15.01,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2306,2311,2316],{"symbol":2307,"name":2308,"price":2309,"change":595,"pct_change":782,"is_up":2273,"sparkline":2310,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2312,"name":2313,"price":2314,"change":869,"pct_change":253,"is_up":2273,"sparkline":2315,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2317,"name":2318,"price":2319,"change":2320,"pct_change":1213,"is_up":2273,"sparkline":2321,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2323,2327,2331,2335,2339,2343,2347,2351,2355,2359,2364],{"name":2324,"etf":2325,"change":498,"price":2326,"is_up":2273},"Technology","XLK",202,{"name":2328,"etf":2329,"change":81,"price":2330,"is_up":2273},"Financials","XLF",54.01,{"name":2332,"etf":2333,"change":1449,"price":2334,"is_up":14},"Healthcare","XLV",167.09,{"name":2336,"etf":2337,"change":1891,"price":2338,"is_up":2273},"Consumer Cycl","XLY",111.75,{"name":2340,"etf":2341,"change":856,"price":2342,"is_up":2273},"Consumer Staples","XLP",81.77,{"name":2344,"etf":2345,"change":2135,"price":2346,"is_up":2273},"Energy","XLE",63.75,{"name":2348,"etf":2349,"change":1005,"price":2350,"is_up":2273},"Industrials","XLI",171.58,{"name":2352,"etf":2353,"change":1291,"price":2354,"is_up":2273},"Materials","XLB",49.73,{"name":2356,"etf":2357,"change":1269,"price":2358,"is_up":2273},"Real Estate","XLRE",41.1,{"name":2360,"etf":2361,"change":2362,"price":2363,"is_up":2273},"Utilities","XLU",2.98,41.16,{"name":2365,"etf":2366,"change":594,"price":2367,"is_up":2273},"Comm Services","XLC",111.65,[2369,2373,2377,2381],{"ticker":2370,"name":2371,"price":2372,"change":134,"is_up":2273},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2374,"name":2375,"price":2376,"change":1291,"is_up":2273},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2378,"name":2379,"price":2380,"change":610,"is_up":2273},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2382,"name":2383,"price":2384,"change":1103,"is_up":14},"IWM","iShares Russell 2000",281.37]