[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICL":3,"homepage-market-summary":34,"stock-historical-ICL":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"ICL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"ICL Group Ltd.","NYSE",null,"Common Stock","ICL Group Ltd is a manufacturer of products based on minerals. The firm is comprised of four segments: phosphate solutions, potash, industrial products, and growing solutions. These segments all contribute to the company's development of agriculture, food, and engineered material products and services. Maximum revenue is generated from its phosphate solutions segment which uses phosphate commodity products, such as phosphate rock and fertilizer-grade phosphoric acid (green phosphoric acid), to produce specialty products. This segment also produces and markets phosphate-based fertilizers. Geographically, the company generates revenue from Brazil, the United States of America, China, United Kingdom, Germany, Spain, Israel, France, India, Netherlands, and other countries.","12,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},13.891,0.700108,"Quarterly",{"close":19,"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},5.04,5.01,5.09,4.995,4.97,0.07,1.41,751438.358943,5178,5.0446,6.97,4.76,1297738.123991356,12.7,5417,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},7.35,1113345,406371030.997839,-22.34,"2025-04-22",[186,187,196,207,218,226,235,243,251,260,269,279,288,296,306,313,324,334,344,352,361,369,376,384,393,403,411,417,423,431,439,445,454,462,472,480,488,496,502,511,519,527,536,543,549,558,565,574,582,591,598,604,613,619,626,633,638,642,647,653,659,666,670,676,679,683,687,695,701,705,710,715,720,724,728,732,737,741,748,754,758,762,767,772,779,787,794,802,810,818,824,831,837,842,847,855,861,869,876,882,888,893,900,905,909,912,915,919,923,927,932,938,944,948,953,956,961,965,969,973,978,982,987,991,996,1000,1003,1007,1011,1014,1017,1020,1024,1027,1031,1036,1043,1047,1051,1054,1059,1063,1069,1074,1079,1083,1088,1092,1098,1102,1106,1111,1115,1120,1124,1128,1131,1136,1141,1146,1150,1155,1160,1165,1168,1172,1176,1181,1185,1189,1194,1198,1202,1207,1211,1214,1218,1221,1224,1228,1231,1235,1238,1242,1245,1250,1254,1258,1262,1266,1271,1274,1278,1283,1288,1293,1297,1300,1305,1311,1314,1317,1320,1324,1328,1332,1337,1340,1344,1348,1351,1354,1358,1361,1365,1369,1374,1378,1382,1386,1390,1394,1398,1403,1408,1411,1416,1421,1427,1433,1439,1443,1447,1451,1455,1462,1469,1474,1481,1487,1494,1499,1503,1508,1513,1519,1525,1531,1536,1540,1546,1550,1554,1559,1563,1568,1575,1581,1586,1592,1598,1603,1607,1613,1617,1622,1626,1630,1634,1638,1642,1646,1651,1655,1660,1664,1668,1672,1676,1680,1683,1686,1691,1695,1698,1702,1705,1709,1715,1721,1724,1730,1736,1739,1743,1747,1752,1756,1759,1764,1769,1775,1782,1788,1793,1798,1804,1808,1812,1818,1824,1830,1836,1841,1848,1855,1860,1866,1872,1876,1880,1885,1888,1893,1896,1901,1905,1909,1915,1920,1924,1929,1932,1935,1939,1944,1947,1952,1955,1960,1964,1967,1970,1975,1979,1983,1987,1991,1995,1999,2002,2005,2009,2012,2015,2018,2022,2026,2030,2035,2039,2042,2045,2050,2054],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",5,4.875,-0.05,-1,1389800.137743,8086,4.9531,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",5.105,5.12,5.015,5.02,-0.15,-2.9,1656426.618979,8011,5.0544,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",5.2,5.215,5.14,5.17,0.15,2.99,1305176.019573,7035,5.1813,{"date":219,"open":220,"high":220,"low":201,"close":201,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",5.08,-0.12,-2.33,889158.183465,5765,5.0378,{"date":227,"open":228,"high":229,"low":198,"close":211,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",5.18,5.186,-0.04,-0.77,1065986.786124,8041,5.1406,{"date":236,"open":237,"high":238,"low":212,"close":228,"change":221,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",5.275,5.3,-2.26,910910.297353,6411,5.2026,{"date":244,"open":245,"high":245,"low":238,"close":238,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",5.36,-0.1,-1.85,1258330.553345,7293,5.3314,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":111,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",5.31,5.42,5.4,1.12,980751.828203,6405,5.3918,{"date":261,"open":262,"high":255,"low":238,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",5.38,5.34,-0.02,-0.37,1520514.154005,8728,5.3466,{"date":270,"open":271,"high":272,"low":273,"close":245,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",5.53,5.55,5.35,-0.17,-3.07,1327610.721497,7655,5.3902,{"date":280,"open":271,"high":281,"low":282,"close":271,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",5.56,5.4407,0.05,0.91,1222962.979658,8007,5.5256,{"date":289,"open":272,"high":281,"low":290,"close":291,"change":246,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",5.47,5.48,-1.79,1167582.062898,7690,5.5116,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":24,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",5.52,5.61,5.5,5.58,1.27,1151314.635598,7065,5.5702,{"date":307,"open":272,"high":281,"low":300,"close":308,"change":202,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",5.51,-2.65,1267603.390316,7167,5.5248,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",5.68,5.72,5.64,5.66,-0.06,-1.05,1381571.434405,7914,5.6757,{"date":325,"open":326,"high":327,"low":328,"close":316,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",5.79,5.8,5.71,-0.16,-2.72,1297492.941692,8841,5.7429,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",5.86,5.94,5.88,0.02,0.34,1730176.186801,9351,5.8947,{"date":345,"open":346,"high":347,"low":348,"close":336,"change":116,"percent_change":274,"volume":349,"transactions":350,"vwap":351},"2026-09-08",5.89,5.92,5.82,1229225.156002,7683,5.8757,{"date":353,"open":326,"high":338,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",5.77,5.87,0.04,0.69,883247.453373,5890,5.8487,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":116,"percent_change":274,"volume":366,"transactions":367,"vwap":368},"2026-09-03",5.91,5.775,5.83,1519516.826019,9714,5.8135,{"date":370,"open":354,"high":336,"low":354,"close":371,"change":24,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",5.84,1.21,1735343.02238,8285,5.8212,{"date":377,"open":378,"high":379,"low":317,"close":354,"change":283,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",5.67,5.805,0.87,1598376.161792,9842,5.7457,{"date":385,"open":317,"high":386,"low":387,"close":316,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",5.75,5.6201,0.12,2.14,841109.985509,5498,5.6979,{"date":394,"open":378,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",5.735,5.585,5.6,-0.07,-1.23,950485.762337,6880,5.6318,{"date":404,"open":405,"high":405,"low":406,"close":378,"change":116,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",5.73,5.635,-0.18,593908.57018,4472,5.6774,{"date":412,"open":378,"high":328,"low":317,"close":315,"change":356,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",0.71,890291.528461,4833,5.6814,{"date":418,"open":378,"high":378,"low":396,"close":317,"change":419,"percent_change":420,"volume":421,"transactions":33,"vwap":422},"2026-08-25",-0.11,-1.91,756898.300358,5.6306,{"date":424,"open":386,"high":425,"low":426,"close":386,"change":191,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",5.825,5.705,-0.86,1257826.541377,8994,5.7535,{"date":432,"open":433,"high":348,"low":433,"close":327,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",5.65,0.28,5.07,1516741.392543,8789,5.7669,{"date":440,"open":255,"high":272,"low":255,"close":298,"change":339,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",0.36,1321850.011016,7433,5.5034,{"date":446,"open":447,"high":281,"low":448,"close":300,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",5.44,5.43,0.09,1.66,1026400.894029,6782,5.4999,{"date":455,"open":255,"high":447,"low":456,"close":457,"change":191,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",5.37,5.41,-0.92,997424.179678,8295,5.4082,{"date":463,"open":291,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",5.49,5.45,5.46,-0.09,-1.62,612960.287861,4659,5.4636,{"date":473,"open":300,"high":474,"low":464,"close":272,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",5.59,0.16,2.97,811031.643572,7348,5.5564,{"date":481,"open":262,"high":448,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":259},"2026-08-13",5.365,5.39,-0.08,-1.46,799657.02194,4948,{"date":489,"open":466,"high":464,"low":490,"close":290,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",5.4312,0.13,2.43,1257864.083237,8941,5.4637,{"date":497,"open":245,"high":255,"low":238,"close":263,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",0,1718765.23684,9836,5.3384,{"date":503,"open":273,"high":504,"low":505,"close":263,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",5.425,5.33,0.03,0.56,3041714.077143,11609,5.3644,{"date":512,"open":253,"high":513,"low":514,"close":253,"change":356,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",5.355,5.29,0.76,851477.172044,6781,5.3176,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":356,"percent_change":515,"volume":524,"transactions":525,"vwap":526},"2026-08-06",5.22,5.295,5.27,987569.228538,8582,5.2656,{"date":528,"open":523,"high":514,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-05",5.195,5.23,0.08,1.55,1465451.854598,12339,5.2376,{"date":537,"open":21,"high":228,"low":220,"close":538,"change":24,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",5.15,1.38,950063.761755,8478,5.1407,{"date":544,"open":220,"high":545,"low":435,"close":220,"change":339,"percent_change":131,"volume":546,"transactions":547,"vwap":548},"2026-08-03",5.13,1080294.340327,8739,5.097,{"date":550,"open":551,"high":212,"low":552,"close":553,"change":221,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",5.16,5.045,5.06,-2.32,600369.976041,5169,5.0832,{"date":559,"open":211,"high":560,"low":199,"close":228,"change":531,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",5.205,1.57,809371.083722,5558,5.1663,{"date":566,"open":545,"high":551,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",5.0721,5.1,-0.14,-2.67,821469.506716,6038,5.114,{"date":575,"open":228,"high":576,"low":551,"close":577,"change":449,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",5.28,5.24,1.75,1254155.986822,9058,5.2439,{"date":583,"open":521,"high":584,"low":585,"close":538,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",5.235,5.1105,-0.13,-2.46,1401521.795642,9940,5.1548,{"date":592,"open":593,"high":253,"low":593,"close":576,"change":264,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",5.26,-0.38,615138.232559,5145,5.2837,{"date":599,"open":263,"high":600,"low":237,"close":238,"change":264,"percent_change":594,"volume":601,"transactions":602,"vwap":603},"2026-07-23",5.384,1161690.330369,6676,5.3012,{"date":605,"open":505,"high":606,"low":607,"close":608,"change":24,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",5.385,5.305,5.32,1.33,761671.616432,6774,5.3426,{"date":614,"open":530,"high":514,"low":210,"close":615,"change":126,"percent_change":189,"volume":616,"transactions":617,"vwap":618},"2026-07-21",5.25,1534463.682417,9455,5.257,{"date":620,"open":189,"high":621,"low":23,"close":189,"change":191,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",5.03,-0.99,1104077.003612,7474,5.0061,{"date":627,"open":621,"high":628,"low":201,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-17",5.088,5.05,0.01,0.2,700500,{"date":634,"open":553,"high":635,"low":621,"close":19,"change":319,"percent_change":636,"volume":637,"transactions":9,"vwap":19},"2026-07-16",5.085,-1.18,810800,{"date":639,"open":553,"high":199,"low":201,"close":568,"change":449,"percent_change":640,"volume":641,"transactions":9,"vwap":568},"2026-07-15",1.8,1413500,{"date":643,"open":644,"high":629,"low":644,"close":20,"change":531,"percent_change":645,"volume":646,"transactions":9,"vwap":20},"2026-07-14",4.96,1.62,1731800,{"date":648,"open":649,"high":644,"low":649,"close":650,"change":531,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-13",4.87,4.93,1.65,1305200,{"date":654,"open":655,"high":656,"low":657,"close":655,"change":498,"percent_change":498,"volume":658,"transactions":9,"vwap":655},"2026-07-10",4.85,4.885,4.825,1035600,{"date":660,"open":661,"high":661,"low":662,"close":655,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":655},"2026-07-09",4.91,4.84,-0.22,-4.34,1541100,{"date":667,"open":201,"high":21,"low":201,"close":435,"change":388,"percent_change":668,"volume":669,"transactions":9,"vwap":435},"2026-07-08",2.42,1149300,{"date":671,"open":672,"high":22,"low":661,"close":673,"change":246,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-07",4.985,4.95,-1.98,1803500,{"date":677,"open":629,"high":220,"low":201,"close":629,"change":339,"percent_change":131,"volume":678,"transactions":9,"vwap":629},"2026-07-06",907400,{"date":680,"open":435,"high":220,"low":681,"close":621,"change":498,"percent_change":498,"volume":682,"transactions":9,"vwap":621},"2026-07-02",5.0050001,868100,{"date":684,"open":20,"high":21,"low":685,"close":621,"change":283,"percent_change":50,"volume":686,"transactions":9,"vwap":621},"2026-07-01",4.99,1576500,{"date":688,"open":689,"high":690,"low":691,"close":689,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":689},"2026-06-30",4.98,5.035,4.935,-0.03,-0.6,1309800,{"date":696,"open":629,"high":697,"low":698,"close":20,"change":116,"percent_change":699,"volume":700,"transactions":9,"vwap":20},"2026-06-29",5.055,4.965,-0.2,1413800,{"date":702,"open":673,"high":19,"low":673,"close":201,"change":356,"percent_change":703,"volume":704,"transactions":9,"vwap":201},"2026-06-26",0.8,1144400,{"date":706,"open":629,"high":553,"low":707,"close":689,"change":467,"percent_change":708,"volume":709,"transactions":9,"vwap":689},"2026-06-25",4.94,-1.78,1394800,{"date":711,"open":712,"high":211,"low":553,"close":435,"change":24,"percent_change":713,"volume":714,"transactions":9,"vwap":435},"2026-06-24",5.135,1.4,2094900,{"date":716,"open":685,"high":201,"low":717,"close":189,"change":398,"percent_change":718,"volume":719,"transactions":9,"vwap":189},"2026-06-23",4.945,-1.38,2267100,{"date":721,"open":568,"high":199,"low":19,"close":435,"change":398,"percent_change":722,"volume":723,"transactions":9,"vwap":435},"2026-06-22",-1.36,1398900,{"date":725,"open":726,"high":726,"low":568,"close":211,"change":246,"percent_change":420,"volume":727,"transactions":9,"vwap":211},"2026-06-18",5.21,4779200,{"date":729,"open":253,"high":255,"low":584,"close":577,"change":274,"percent_change":730,"volume":731,"transactions":9,"vwap":577},"2026-06-17",-3.14,2078600,{"date":733,"open":301,"high":474,"low":457,"close":457,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":457},"2026-06-16",-0.34,-5.91,1382300,{"date":738,"open":386,"high":739,"low":395,"close":386,"change":339,"percent_change":156,"volume":740,"transactions":9,"vwap":386},"2026-06-15",5.81,1659700,{"date":742,"open":743,"high":744,"low":745,"close":405,"change":111,"percent_change":746,"volume":747,"transactions":9,"vwap":405},"2026-06-12",5.69,5.76,5.675,1.06,1702500,{"date":749,"open":301,"high":750,"low":751,"close":378,"change":752,"percent_change":85,"volume":753,"transactions":9,"vwap":378},"2026-06-11",5.695,5.57,0.17,923200,{"date":755,"open":281,"high":396,"low":291,"close":300,"change":467,"percent_change":756,"volume":757,"transactions":9,"vwap":300},"2026-06-10",-1.61,1283300,{"date":759,"open":760,"high":745,"low":308,"close":474,"change":498,"percent_change":498,"volume":761,"transactions":9,"vwap":474},"2026-06-09",5.63,987000,{"date":763,"open":743,"high":764,"low":765,"close":474,"change":116,"percent_change":407,"volume":766,"transactions":9,"vwap":474},"2026-06-08",5.701,5.575,1059100,{"date":768,"open":365,"high":365,"low":751,"close":397,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":397},"2026-06-05",-0.29,-4.92,2121700,{"date":773,"open":774,"high":775,"low":371,"close":346,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":346},"2026-06-04",5.93,5.955,-0.23,-3.76,1145700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":467,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-03",6.18,6.22,6.1,6.12,-1.45,848800,{"date":788,"open":789,"high":790,"low":781,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-02",6.21,6.315,-0.27,-4.17,1460500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":329,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-01",6.51,6.552,6.47,6.48,-2.41,903900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":419,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-29",6.76,6.77,6.615,6.64,-1.63,1812100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":388,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-28",6.67,6.785,6.645,6.75,1.81,1035400,{"date":819,"open":807,"high":820,"low":821,"close":822,"change":111,"percent_change":284,"volume":823,"transactions":9,"vwap":822},"2026-05-27",6.71,6.568,6.63,1524400,{"date":825,"open":796,"high":826,"low":796,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-26",6.61,6.57,0.11,1.7,660300,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":116,"percent_change":202,"volume":836,"transactions":9,"vwap":835},"2026-05-22",6.49,6.595,6.46,548400,{"date":838,"open":833,"high":827,"low":839,"close":798,"change":506,"percent_change":840,"volume":841,"transactions":9,"vwap":798},"2026-05-21",6.455,0.47,579000,{"date":843,"open":835,"high":798,"low":844,"close":845,"change":319,"percent_change":458,"volume":846,"transactions":9,"vwap":845},"2026-05-20",6.385,6.44,1003600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":531,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-19",6.38,6.6,6.355,6.5,1.25,1643800,{"date":856,"open":845,"high":857,"low":858,"close":859,"change":630,"percent_change":475,"volume":860,"transactions":9,"vwap":859},"2026-05-18",6.45,6.33,6.42,1034700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":329,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-15",6.39,6.469,6.35,6.41,-2.44,912100,{"date":870,"open":871,"high":807,"low":872,"close":827,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":827},"2026-05-14",6.58,6.465,-0.25,-3.67,1515100,{"date":877,"open":807,"high":29,"low":807,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-13",6.82,0.44,6.9,3349400,{"date":883,"open":884,"high":885,"low":886,"close":849,"change":221,"percent_change":247,"volume":887,"transactions":9,"vwap":849},"2026-05-12",6.4,6.445,6.28,1562900,{"date":889,"open":866,"high":890,"low":884,"close":852,"change":491,"percent_change":891,"volume":892,"transactions":9,"vwap":852},"2026-05-11",6.535,2.04,1590500,{"date":894,"open":884,"high":859,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-08",6.24,6.37,0.37,6.17,3157200,{"date":901,"open":902,"high":781,"low":347,"close":903,"change":151,"percent_change":804,"volume":904,"transactions":9,"vwap":903},"2026-05-07",6.15,6,2908800,{"date":906,"open":317,"high":433,"low":474,"close":907,"change":339,"percent_change":441,"volume":908,"transactions":9,"vwap":907},"2026-05-06",5.62,1361900,{"date":910,"open":751,"high":760,"low":281,"close":397,"change":24,"percent_change":302,"volume":911,"transactions":9,"vwap":397},"2026-05-05",743100,{"date":913,"open":300,"high":301,"low":464,"close":271,"change":449,"percent_change":651,"volume":914,"transactions":9,"vwap":271},"2026-05-04",799000,{"date":916,"open":464,"high":271,"low":448,"close":447,"change":191,"percent_change":917,"volume":918,"transactions":9,"vwap":447},"2026-05-01",-0.91,619900,{"date":920,"open":608,"high":300,"low":253,"close":464,"change":475,"percent_change":921,"volume":922,"transactions":9,"vwap":464},"2026-04-30",3,1101000,{"date":924,"open":263,"high":482,"low":608,"close":505,"change":246,"percent_change":925,"volume":926,"transactions":9,"vwap":505},"2026-04-29",-1.84,700600,{"date":928,"open":448,"high":447,"low":929,"close":448,"change":419,"percent_change":930,"volume":931,"transactions":9,"vwap":448},"2026-04-28",5.374,-1.99,1301900,{"date":933,"open":760,"high":315,"low":934,"close":935,"change":441,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-27",5.475,5.54,6.95,2350900,{"date":939,"open":940,"high":726,"low":941,"close":228,"change":692,"percent_change":942,"volume":943,"transactions":9,"vwap":228},"2026-04-24",5.19,5.134,-0.58,1149600,{"date":945,"open":726,"high":523,"low":228,"close":726,"change":339,"percent_change":946,"volume":947,"transactions":9,"vwap":726},"2026-04-23",0.39,1300700,{"date":949,"open":615,"high":514,"low":950,"close":940,"change":116,"percent_change":951,"volume":952,"transactions":9,"vwap":940},"2026-04-22",5.185,-0.19,781900,{"date":954,"open":521,"high":593,"low":529,"close":209,"change":116,"percent_change":951,"volume":955,"transactions":9,"vwap":209},"2026-04-21",763300,{"date":957,"open":530,"high":593,"low":958,"close":726,"change":692,"percent_change":959,"volume":960,"transactions":9,"vwap":726},"2026-04-20",5.175,-0.57,1254500,{"date":962,"open":593,"high":523,"low":958,"close":577,"change":467,"percent_change":963,"volume":964,"transactions":9,"vwap":577},"2026-04-17",-1.69,1427200,{"date":966,"open":530,"high":967,"low":521,"close":505,"change":498,"percent_change":498,"volume":968,"transactions":9,"vwap":505},"2026-04-16",5.335,1365300,{"date":970,"open":483,"high":483,"low":514,"close":505,"change":630,"percent_change":971,"volume":972,"transactions":9,"vwap":505},"2026-04-15",0.19,1680200,{"date":974,"open":253,"high":245,"low":975,"close":608,"change":221,"percent_change":976,"volume":977,"transactions":9,"vwap":608},"2026-04-14",5.255,-2.21,1781800,{"date":979,"open":456,"high":298,"low":273,"close":447,"change":980,"percent_change":201,"volume":981,"transactions":9,"vwap":447},"2026-04-13",0.26,1428700,{"date":983,"open":523,"high":253,"low":984,"close":228,"change":569,"percent_change":985,"volume":986,"transactions":9,"vwap":228},"2026-04-10",5.145,-2.63,1055900,{"date":988,"open":457,"high":934,"low":253,"close":608,"change":398,"percent_change":989,"volume":990,"transactions":9,"vwap":608},"2026-04-09",-1.3,1263900,{"date":992,"open":253,"high":254,"low":993,"close":483,"change":283,"percent_change":994,"volume":995,"transactions":9,"vwap":483},"2026-04-08",5.204,0.94,1468300,{"date":997,"open":593,"high":482,"low":593,"close":263,"change":531,"percent_change":998,"volume":999,"transactions":9,"vwap":263},"2026-04-07",1.52,1308500,{"date":1001,"open":530,"high":608,"low":530,"close":593,"change":339,"percent_change":151,"volume":1002,"transactions":9,"vwap":593},"2026-04-06",787000,{"date":1004,"open":615,"high":238,"low":1005,"close":577,"change":498,"percent_change":498,"volume":1006,"transactions":9,"vwap":577},"2026-04-02",5.225,1139300,{"date":1008,"open":940,"high":615,"low":211,"close":577,"change":111,"percent_change":1009,"volume":1010,"transactions":9,"vwap":577},"2026-04-01",1.16,1418900,{"date":1012,"open":521,"high":975,"low":220,"close":228,"change":116,"percent_change":951,"volume":1013,"transactions":9,"vwap":228},"2026-03-31",2531000,{"date":1015,"open":228,"high":615,"low":538,"close":940,"change":116,"percent_change":951,"volume":1016,"transactions":9,"vwap":940},"2026-03-30",2255400,{"date":1018,"open":568,"high":560,"low":21,"close":209,"change":339,"percent_change":946,"volume":1019,"transactions":9,"vwap":209},"2026-03-27",3039200,{"date":1021,"open":228,"high":513,"low":212,"close":228,"change":506,"percent_change":1022,"volume":1023,"transactions":9,"vwap":228},"2026-03-26",0.58,2411900,{"date":1025,"open":629,"high":551,"low":629,"close":538,"change":498,"percent_change":498,"volume":1026,"transactions":9,"vwap":538},"2026-03-25",2063100,{"date":1028,"open":685,"high":210,"low":689,"close":538,"change":531,"percent_change":1029,"volume":1030,"transactions":9,"vwap":538},"2026-03-24",1.58,3130000,{"date":1032,"open":685,"high":568,"low":673,"close":435,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":435},"2026-03-23",0.14,2.84,1618900,{"date":1037,"open":568,"high":1038,"low":1039,"close":650,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":650},"2026-03-20",5.115,4.92,-0.26,-5.01,2483900,{"date":1044,"open":523,"high":576,"low":21,"close":940,"change":484,"percent_change":1045,"volume":1046,"transactions":9,"vwap":940},"2026-03-19",-1.52,1971900,{"date":1048,"open":262,"high":483,"low":523,"close":523,"change":419,"percent_change":1049,"volume":1050,"transactions":9,"vwap":523},"2026-03-18",-2.04,1227400,{"date":1052,"open":273,"high":447,"low":273,"close":262,"change":283,"percent_change":994,"volume":1053,"transactions":9,"vwap":262},"2026-03-17",1453500,{"date":1055,"open":464,"high":1056,"low":505,"close":505,"change":230,"percent_change":1057,"volume":1058,"transactions":9,"vwap":505},"2026-03-16",5.505,-0.74,1277400,{"date":1060,"open":464,"high":271,"low":263,"close":456,"change":484,"percent_change":1061,"volume":1062,"transactions":9,"vwap":456},"2026-03-13",-1.47,1780500,{"date":1064,"open":456,"high":1065,"low":245,"close":465,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":465},"2026-03-12",5.495,0.23,4.41,3725700,{"date":1070,"open":19,"high":1071,"low":201,"close":521,"change":491,"percent_change":1072,"volume":1073,"transactions":9,"vwap":521},"2026-03-11",5.245,2.55,2993000,{"date":1075,"open":209,"high":209,"low":1076,"close":21,"change":873,"percent_change":1077,"volume":1078,"transactions":9,"vwap":21},"2026-03-10",5.075,-4.68,1967700,{"date":1080,"open":530,"high":483,"low":726,"close":263,"change":131,"percent_change":1081,"volume":1082,"transactions":9,"vwap":263},"2026-03-09",8.1,3884900,{"date":1084,"open":707,"high":685,"low":1085,"close":707,"change":506,"percent_change":1086,"volume":1087,"transactions":9,"vwap":707},"2026-03-06",4.895,0.61,1464400,{"date":1089,"open":707,"high":689,"low":1090,"close":661,"change":630,"percent_change":631,"volume":1091,"transactions":9,"vwap":661},"2026-03-05",4.86,1570100,{"date":1093,"open":644,"high":1094,"low":656,"close":1095,"change":230,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-04",4.975,4.9,-0.81,1641000,{"date":1099,"open":673,"high":689,"low":1100,"close":707,"change":246,"percent_change":674,"volume":1101,"transactions":9,"vwap":707},"2026-03-03",4.79,2435600,{"date":1103,"open":629,"high":568,"low":201,"close":19,"change":1104,"percent_change":189,"volume":1105,"transactions":9,"vwap":19},"2026-03-02",0.24,1470500,{"date":1107,"open":1108,"high":662,"low":30,"close":1109,"change":221,"percent_change":867,"volume":1110,"transactions":9,"vwap":1109},"2026-02-27",4.78,4.8,1894600,{"date":1112,"open":650,"high":644,"low":662,"close":1039,"change":407,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1039},"2026-02-26",-3.53,1921100,{"date":1116,"open":538,"high":538,"low":1117,"close":568,"change":467,"percent_change":1118,"volume":1119,"transactions":9,"vwap":568},"2026-02-25",5.025,-1.73,1307600,{"date":1121,"open":209,"high":615,"low":538,"close":940,"change":467,"percent_change":1122,"volume":1123,"transactions":9,"vwap":940},"2026-02-24",-1.7,1886400,{"date":1125,"open":245,"high":262,"low":584,"close":576,"change":202,"percent_change":1126,"volume":1127,"transactions":9,"vwap":576},"2026-02-23",-2.76,1468800,{"date":1129,"open":262,"high":466,"low":513,"close":448,"change":356,"percent_change":163,"volume":1130,"transactions":9,"vwap":448},"2026-02-20",1022400,{"date":1132,"open":245,"high":447,"low":1133,"close":483,"change":419,"percent_change":1134,"volume":1135,"transactions":9,"vwap":483},"2026-02-19",5.323,-2,1040400,{"date":1137,"open":935,"high":281,"low":465,"close":300,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":300},"2026-02-18",-0.28,-4.84,2811200,{"date":1142,"open":1143,"high":348,"low":315,"close":1144,"change":283,"percent_change":380,"volume":1145,"transactions":9,"vwap":1144},"2026-02-17",5.7,5.78,1146700,{"date":1147,"open":1143,"high":1148,"low":315,"close":405,"change":498,"percent_change":498,"volume":1149,"transactions":9,"vwap":405},"2026-02-13",5.765,757700,{"date":1151,"open":348,"high":1152,"low":745,"close":405,"change":264,"percent_change":1153,"volume":1154,"transactions":9,"vwap":405},"2026-02-12",5.865,-0.35,1461800,{"date":1156,"open":378,"high":386,"low":1157,"close":386,"change":283,"percent_change":1158,"volume":1159,"transactions":9,"vwap":386},"2026-02-11",5.661,0.88,1279400,{"date":1161,"open":433,"high":1162,"low":433,"close":1143,"change":531,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1143},"2026-02-10",5.74,1.42,1092400,{"date":1166,"open":291,"high":406,"low":290,"close":907,"change":491,"percent_change":1167,"volume":719,"transactions":9,"vwap":907},"2026-02-09",2.37,{"date":1169,"open":254,"high":464,"low":255,"close":464,"change":24,"percent_change":1170,"volume":1171,"transactions":9,"vwap":464},"2026-02-06",1.29,789000,{"date":1173,"open":290,"high":308,"low":457,"close":254,"change":221,"percent_change":1174,"volume":1175,"transactions":9,"vwap":254},"2026-02-05",-2.17,1745100,{"date":1177,"open":298,"high":1178,"low":447,"close":935,"change":630,"percent_change":1179,"volume":1180,"transactions":9,"vwap":935},"2026-02-04",5.615,0.18,2647600,{"date":1182,"open":290,"high":271,"low":448,"close":271,"change":752,"percent_change":1183,"volume":1184,"transactions":9,"vwap":271},"2026-02-03",3.17,1446700,{"date":1186,"open":456,"high":448,"low":1187,"close":245,"change":630,"percent_change":971,"volume":1188,"transactions":9,"vwap":245},"2026-02-02",5.345,1281500,{"date":1190,"open":448,"high":934,"low":1191,"close":273,"change":221,"percent_change":1192,"volume":1193,"transactions":9,"vwap":273},"2026-01-30",5.315,-2.19,1798200,{"date":1195,"open":466,"high":1056,"low":1196,"close":290,"change":498,"percent_change":498,"volume":1197,"transactions":9,"vwap":290},"2026-01-29",5.395,1099900,{"date":1199,"open":464,"high":308,"low":255,"close":290,"change":264,"percent_change":1200,"volume":1201,"transactions":9,"vwap":290},"2026-01-28",-0.36,879300,{"date":1203,"open":255,"high":308,"low":255,"close":464,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":464},"2026-01-27",0.1,1.86,1166300,{"date":1208,"open":465,"high":291,"low":1209,"close":483,"change":116,"percent_change":951,"volume":1210,"transactions":9,"vwap":483},"2026-01-26",5.383,1511800,{"date":1212,"open":245,"high":447,"low":273,"close":255,"change":339,"percent_change":897,"volume":1213,"transactions":9,"vwap":255},"2026-01-23",1134900,{"date":1215,"open":238,"high":1216,"low":238,"close":262,"change":498,"percent_change":498,"volume":1217,"transactions":9,"vwap":262},"2026-01-22",5.459,2225700,{"date":1219,"open":576,"high":262,"low":975,"close":262,"change":283,"percent_change":994,"volume":1220,"transactions":9,"vwap":262},"2026-01-21",1852300,{"date":1222,"open":726,"high":263,"low":726,"close":505,"change":498,"percent_change":498,"volume":1223,"transactions":9,"vwap":505},"2026-01-20",1462500,{"date":1225,"open":245,"high":245,"low":238,"close":505,"change":699,"percent_change":1226,"volume":1227,"transactions":9,"vwap":505},"2026-01-16",-3.62,1348900,{"date":1229,"open":751,"high":301,"low":1065,"close":271,"change":339,"percent_change":441,"volume":1230,"transactions":9,"vwap":271},"2026-01-15",1076300,{"date":1232,"open":262,"high":271,"low":262,"close":308,"change":1204,"percent_change":1233,"volume":1234,"transactions":9,"vwap":308},"2026-01-14",1.85,2782000,{"date":1236,"open":254,"high":466,"low":255,"close":457,"change":339,"percent_change":897,"volume":1237,"transactions":9,"vwap":457},"2026-01-13",1502300,{"date":1239,"open":254,"high":934,"low":1209,"close":483,"change":699,"percent_change":1240,"volume":1241,"transactions":9,"vwap":483},"2026-01-12",-3.58,823900,{"date":1243,"open":281,"high":317,"low":271,"close":474,"change":339,"percent_change":441,"volume":1244,"transactions":9,"vwap":474},"2026-01-09",1442800,{"date":1246,"open":464,"high":1247,"low":464,"close":751,"change":506,"percent_change":1248,"volume":1249,"transactions":9,"vwap":751},"2026-01-08",5.595,0.54,1429900,{"date":1251,"open":272,"high":751,"low":1065,"close":935,"change":692,"percent_change":1252,"volume":1253,"transactions":9,"vwap":935},"2026-01-07",-0.54,720500,{"date":1255,"open":474,"high":299,"low":281,"close":751,"change":398,"percent_change":1256,"volume":1257,"transactions":9,"vwap":751},"2026-01-06",-1.24,618800,{"date":1259,"open":386,"high":386,"low":1247,"close":317,"change":202,"percent_change":1260,"volume":1261,"transactions":9,"vwap":317},"2026-01-05",-2.59,1128600,{"date":1263,"open":744,"high":1264,"low":395,"close":326,"change":531,"percent_change":713,"volume":1265,"transactions":9,"vwap":326},"2026-01-02",5.835,1228100,{"date":1267,"open":281,"high":1268,"low":271,"close":328,"change":752,"percent_change":1269,"volume":1270,"transactions":9,"vwap":328},"2025-12-31",5.755,3.07,1927800,{"date":1272,"open":907,"high":317,"low":271,"close":935,"change":498,"percent_change":498,"volume":1273,"transactions":9,"vwap":935},"2025-12-30",1231200,{"date":1275,"open":433,"high":1276,"low":298,"close":935,"change":498,"percent_change":498,"volume":1277,"transactions":9,"vwap":935},"2025-12-29",5.665,1555500,{"date":1279,"open":272,"high":281,"low":1280,"close":935,"change":971,"percent_change":1281,"volume":1282,"transactions":9,"vwap":935},"2025-12-26",5.482,3.55,993900,{"date":1284,"open":273,"high":1285,"low":967,"close":273,"change":752,"percent_change":1286,"volume":1287,"transactions":9,"vwap":273},"2025-12-24",5.375,3.28,991100,{"date":1289,"open":1290,"high":950,"low":568,"close":228,"change":1204,"percent_change":1291,"volume":1292,"transactions":9,"vwap":228},"2025-12-23",5.11,1.97,723900,{"date":1294,"open":220,"high":1290,"low":19,"close":220,"change":1204,"percent_change":1295,"volume":1296,"transactions":9,"vwap":220},"2025-12-22",2.01,889500,{"date":1298,"open":673,"high":189,"low":717,"close":689,"change":339,"percent_change":131,"volume":1299,"transactions":9,"vwap":689},"2025-12-19",728600,{"date":1301,"open":189,"high":629,"low":1302,"close":644,"change":531,"percent_change":1303,"volume":1304,"transactions":9,"vwap":644},"2025-12-18",4.955,1.64,1013700,{"date":1306,"open":1095,"high":707,"low":1307,"close":1308,"change":191,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-12-17",4.851,4.88,-1.01,1293800,{"date":1312,"open":673,"high":689,"low":650,"close":650,"change":191,"percent_change":192,"volume":1313,"transactions":9,"vwap":650},"2025-12-16",658400,{"date":1315,"open":189,"high":20,"low":661,"close":689,"change":467,"percent_change":708,"volume":1316,"transactions":9,"vwap":689},"2025-12-15",989200,{"date":1318,"open":553,"high":1290,"low":201,"close":435,"change":339,"percent_change":131,"volume":1319,"transactions":9,"vwap":435},"2025-12-12",930600,{"date":1321,"open":644,"high":1322,"low":644,"close":629,"change":449,"percent_change":816,"volume":1323,"transactions":9,"vwap":629},"2025-12-11",5.076,1234500,{"date":1325,"open":707,"high":689,"low":1308,"close":644,"change":484,"percent_change":1326,"volume":1327,"transactions":9,"vwap":644},"2025-12-10",-1.59,1087200,{"date":1329,"open":189,"high":1330,"low":23,"close":19,"change":319,"percent_change":636,"volume":1331,"transactions":9,"vwap":19},"2025-12-09",5.078,868800,{"date":1333,"open":551,"high":551,"low":1334,"close":568,"change":484,"percent_change":1335,"volume":1336,"transactions":9,"vwap":568},"2025-12-08",5.083,-1.54,1488600,{"date":1338,"open":521,"high":577,"low":551,"close":228,"change":498,"percent_change":498,"volume":1339,"transactions":9,"vwap":228},"2025-12-05",1066500,{"date":1341,"open":615,"high":593,"low":212,"close":228,"change":398,"percent_change":1342,"volume":1343,"transactions":9,"vwap":228},"2025-12-04",-1.33,735900,{"date":1345,"open":209,"high":263,"low":538,"close":615,"change":265,"percent_change":1346,"volume":1347,"transactions":9,"vwap":615},"2025-12-03",-6.58,1504200,{"date":1349,"open":397,"high":760,"low":281,"close":907,"change":283,"percent_change":71,"volume":1350,"transactions":9,"vwap":907},"2025-12-02",624500,{"date":1352,"open":271,"high":301,"low":298,"close":751,"change":264,"percent_change":1200,"volume":1353,"transactions":9,"vwap":751},"2025-12-01",707000,{"date":1355,"open":281,"high":1247,"low":308,"close":474,"change":531,"percent_change":1356,"volume":1357,"transactions":9,"vwap":474},"2025-11-28",1.45,395000,{"date":1359,"open":291,"high":271,"low":290,"close":308,"change":692,"percent_change":1252,"volume":1360,"transactions":9,"vwap":308},"2025-11-26",502000,{"date":1362,"open":290,"high":281,"low":466,"close":935,"change":531,"percent_change":1363,"volume":1364,"transactions":9,"vwap":935},"2025-11-25",1.47,732200,{"date":1366,"open":245,"high":308,"low":245,"close":466,"change":24,"percent_change":1367,"volume":1368,"transactions":9,"vwap":466},"2025-11-24",1.3,1243400,{"date":1370,"open":523,"high":255,"low":1371,"close":483,"change":828,"percent_change":1372,"volume":1373,"transactions":9,"vwap":483},"2025-11-21",5.265,2.08,929100,{"date":1375,"open":465,"high":308,"low":237,"close":576,"change":699,"percent_change":1376,"volume":1377,"transactions":9,"vwap":576},"2025-11-20",-3.65,1321700,{"date":1379,"open":290,"high":308,"low":254,"close":291,"change":449,"percent_change":1380,"volume":1381,"transactions":9,"vwap":291},"2025-11-19",1.67,938300,{"date":1383,"open":262,"high":1384,"low":238,"close":483,"change":264,"percent_change":265,"volume":1385,"transactions":9,"vwap":483},"2025-11-18",5.408,1452100,{"date":1387,"open":290,"high":271,"low":1388,"close":457,"change":191,"percent_change":458,"volume":1389,"transactions":9,"vwap":457},"2025-11-17",5.405,951600,{"date":1391,"open":465,"high":291,"low":255,"close":466,"change":692,"percent_change":1392,"volume":1393,"transactions":9,"vwap":466},"2025-11-14",-0.55,1844800,{"date":1395,"open":300,"high":301,"low":1396,"close":464,"change":116,"percent_change":407,"volume":1397,"transactions":9,"vwap":464},"2025-11-13",5.465,832500,{"date":1399,"open":298,"high":272,"low":1400,"close":300,"change":329,"percent_change":1401,"volume":1402,"transactions":9,"vwap":300},"2025-11-12",5.445,-2.83,808700,{"date":1404,"open":1143,"high":1405,"low":396,"close":318,"change":230,"percent_change":1406,"volume":1407,"transactions":9,"vwap":318},"2025-11-11",5.715,-0.7,967900,{"date":1409,"open":316,"high":405,"low":318,"close":1143,"change":111,"percent_change":746,"volume":1410,"transactions":9,"vwap":1143},"2025-11-10",1145900,{"date":1412,"open":308,"high":317,"low":1413,"close":317,"change":491,"percent_change":1414,"volume":1415,"transactions":9,"vwap":317},"2025-11-07",5.485,2.36,1088900,{"date":1417,"open":272,"high":317,"low":466,"close":308,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":308},"2025-11-06",-1.14,-17.14,1215300,{"date":1422,"open":1423,"high":1424,"low":834,"close":1425,"change":111,"percent_change":284,"volume":1426,"transactions":9,"vwap":1425},"2025-11-05",6.66,6.69,6.65,434200,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":630,"percent_change":213,"volume":1432,"transactions":9,"vwap":1431},"2025-11-04",6.62,6.545,6.59,420200,{"date":1434,"open":1435,"high":871,"low":1436,"close":871,"change":111,"percent_change":1437,"volume":1438,"transactions":9,"vwap":871},"2025-11-03",6.53,6.52,0.92,357900,{"date":1440,"open":835,"high":1441,"low":835,"close":1436,"change":630,"percent_change":213,"volume":1442,"transactions":9,"vwap":1436},"2025-10-31",6.538,253100,{"date":1444,"open":827,"high":850,"low":798,"close":796,"change":398,"percent_change":1445,"volume":1446,"transactions":9,"vwap":796},"2025-10-30",-1.06,764200,{"date":1448,"open":826,"high":812,"low":1430,"close":871,"change":319,"percent_change":1449,"volume":1450,"transactions":9,"vwap":871},"2025-10-29",-0.9,357300,{"date":1452,"open":807,"high":1424,"low":1453,"close":807,"change":498,"percent_change":498,"volume":1454,"transactions":9,"vwap":807},"2025-10-28",6.611,375800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":807,"change":531,"percent_change":1460,"volume":1461,"transactions":9,"vwap":807},"2025-10-27",6.78,6.79,6.635,1.22,1048000,{"date":1463,"open":1435,"high":1464,"low":1465,"close":1466,"change":506,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-10-24",6.575,6.495,6.56,0.46,231200,{"date":1470,"open":833,"high":1471,"low":872,"close":1435,"change":126,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1435},"2025-10-23",6.55,3.98,322300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":886,"change":356,"percent_change":1479,"volume":1480,"transactions":9,"vwap":886},"2025-10-22",6.25,6.3,6.185,0.64,343800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":895,"change":498,"percent_change":498,"volume":1486,"transactions":9,"vwap":895},"2025-10-21",6.23,6.29,6.203,331800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":895,"change":230,"percent_change":1492,"volume":1493,"transactions":9,"vwap":895},"2025-10-20",6.19,6.265,6.16,-0.64,466400,{"date":1495,"open":1496,"high":1477,"low":1489,"close":886,"change":111,"percent_change":1497,"volume":1498,"transactions":9,"vwap":886},"2025-10-17",6.2,0.96,353400,{"date":1500,"open":865,"high":865,"low":1489,"close":782,"change":569,"percent_change":1501,"volume":1502,"transactions":9,"vwap":782},"2025-10-16",-2.2,686500,{"date":1504,"open":833,"high":833,"low":865,"close":1505,"change":776,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-10-15",6.36,-3.49,673700,{"date":1509,"open":1510,"high":1511,"low":871,"close":1431,"change":873,"percent_change":1376,"volume":1512,"transactions":9,"vwap":1431},"2025-10-14",6.7,6.755,1242500,{"date":1514,"open":1515,"high":1516,"low":890,"close":1517,"change":441,"percent_change":281,"volume":1518,"transactions":9,"vwap":1517},"2025-10-13",6.54,6.855,6.84,1324600,{"date":1520,"open":1521,"high":1521,"low":835,"close":799,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":799},"2025-10-10",6.68,-0.24,-3.57,1012900,{"date":1526,"open":804,"high":1527,"low":1423,"close":1528,"change":434,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-10-09",6.93,6.72,4.35,999800,{"date":1532,"open":859,"high":857,"low":1533,"close":845,"change":356,"percent_change":1534,"volume":1535,"transactions":9,"vwap":845},"2025-10-08",6.335,0.62,522500,{"date":1537,"open":859,"high":1538,"low":858,"close":884,"change":116,"percent_change":329,"volume":1539,"transactions":9,"vwap":884},"2025-10-07",6.43,454900,{"date":1541,"open":1542,"high":866,"low":1543,"close":866,"change":1179,"percent_change":1544,"volume":1545,"transactions":9,"vwap":866},"2025-10-06",6.27,6.26,2.89,518500,{"date":1547,"open":895,"high":1477,"low":782,"close":1483,"change":692,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1483},"2025-10-03",-0.48,350900,{"date":1551,"open":784,"high":1542,"low":784,"close":1543,"change":971,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1543},"2025-10-02",3.13,563000,{"date":1555,"open":895,"high":895,"low":1556,"close":1557,"change":202,"percent_change":800,"volume":1558,"transactions":9,"vwap":1557},"2025-10-01",6.065,6.07,445600,{"date":1560,"open":858,"high":858,"low":781,"close":782,"change":419,"percent_change":1561,"volume":1562,"transactions":9,"vwap":782},"2025-09-30",-1.74,572500,{"date":1564,"open":1476,"high":1565,"low":1483,"close":858,"change":1104,"percent_change":1566,"volume":1567,"transactions":9,"vwap":858},"2025-09-29",6.365,3.94,1340700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":531,"percent_change":609,"volume":1574,"transactions":9,"vwap":1573},"2025-09-26",6.02,6.105,5.98,6.09,560300,{"date":1576,"open":1573,"high":1489,"low":1577,"close":1578,"change":586,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-09-25",5.975,6.01,-2.12,808000,{"date":1582,"open":903,"high":1496,"low":903,"close":1583,"change":449,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-09-24",6.14,1.49,1154000,{"date":1587,"open":784,"high":784,"low":1588,"close":1589,"change":692,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-09-23",6.04,6.05,-0.49,514500,{"date":1593,"open":784,"high":784,"low":1594,"close":1595,"change":319,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-09-22",6.025,6.08,-0.98,530100,{"date":1599,"open":784,"high":1491,"low":1600,"close":1583,"change":339,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1583},"2025-09-19",6.11,0.33,419000,{"date":1604,"open":902,"high":902,"low":1588,"close":784,"change":283,"percent_change":1605,"volume":1606,"transactions":9,"vwap":784},"2025-09-18",0.82,649300,{"date":1608,"open":1557,"high":1609,"low":1610,"close":1557,"change":230,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1557},"2025-09-17",6.126,6.035,-0.65,834900,{"date":1614,"open":1600,"high":1583,"low":1588,"close":1600,"change":319,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1600},"2025-09-16",-0.97,701500,{"date":1618,"open":1489,"high":895,"low":1619,"close":898,"change":264,"percent_change":1620,"volume":1621,"transactions":9,"vwap":898},"2025-09-15",6.125,-0.32,606500,{"date":1623,"open":1496,"high":1496,"low":1624,"close":1489,"change":498,"percent_change":498,"volume":1625,"transactions":9,"vwap":1489},"2025-09-12",6.135,458800,{"date":1627,"open":1583,"high":895,"low":1583,"close":1489,"change":319,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1489},"2025-09-11",-0.96,356400,{"date":1631,"open":1491,"high":1490,"low":1491,"close":1476,"change":213,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1476},"2025-09-10",2.46,417000,{"date":1635,"open":1636,"high":1491,"low":1595,"close":783,"change":498,"percent_change":498,"volume":1637,"transactions":9,"vwap":783},"2025-09-09",6.13,579700,{"date":1639,"open":1595,"high":1636,"low":1640,"close":783,"change":339,"percent_change":1601,"volume":1641,"transactions":9,"vwap":783},"2025-09-08",6.045,615800,{"date":1643,"open":1583,"high":789,"low":1644,"close":1595,"change":116,"percent_change":329,"volume":1645,"transactions":9,"vwap":1595},"2025-09-05",6.06,730000,{"date":1647,"open":1648,"high":1600,"low":1649,"close":1573,"change":230,"percent_change":1611,"volume":1650,"transactions":9,"vwap":1573},"2025-09-04",6.03,6.015,701800,{"date":1652,"open":789,"high":789,"low":1600,"close":1636,"change":586,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1636},"2025-09-03",-2.08,872300,{"date":1656,"open":1483,"high":1484,"low":1657,"close":1543,"change":407,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1543},"2025-09-02",6.212,-2.8,611500,{"date":1661,"open":1515,"high":1515,"low":859,"close":845,"change":246,"percent_change":1662,"volume":1663,"transactions":9,"vwap":845},"2025-08-29",-1.53,507500,{"date":1665,"open":1471,"high":1666,"low":799,"close":1515,"change":449,"percent_change":713,"volume":1667,"transactions":9,"vwap":1515},"2025-08-28",6.565,487600,{"date":1669,"open":884,"high":852,"low":884,"close":857,"change":339,"percent_change":1670,"volume":1671,"transactions":9,"vwap":857},"2025-08-27",0.31,490200,{"date":1673,"open":866,"high":857,"low":863,"close":1538,"change":356,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1538},"2025-08-26",0.63,613300,{"date":1677,"open":858,"high":1466,"low":858,"close":863,"change":449,"percent_change":1678,"volume":1679,"transactions":9,"vwap":863},"2025-08-25",1.43,738800,{"date":1681,"open":1543,"high":865,"low":1543,"close":1477,"change":283,"percent_change":703,"volume":1682,"transactions":9,"vwap":1477},"2025-08-22",713700,{"date":1684,"open":1583,"high":1476,"low":1583,"close":1476,"change":356,"percent_change":1479,"volume":1685,"transactions":9,"vwap":1476},"2025-08-21",433300,{"date":1687,"open":1543,"high":1543,"low":1688,"close":789,"change":191,"percent_change":1689,"volume":1690,"transactions":9,"vwap":789},"2025-08-20",6.205,-0.8,429200,{"date":1692,"open":1484,"high":865,"low":1693,"close":1543,"change":498,"percent_change":498,"volume":1694,"transactions":9,"vwap":1543},"2025-08-19",6.255,699600,{"date":1696,"open":1489,"high":1542,"low":898,"close":1543,"change":531,"percent_change":1170,"volume":1697,"transactions":9,"vwap":1543},"2025-08-18",1023000,{"date":1699,"open":1583,"high":789,"low":783,"close":781,"change":111,"percent_change":1700,"volume":1701,"transactions":9,"vwap":781},"2025-08-15",0.98,673200,{"date":1703,"open":784,"high":1583,"low":1595,"close":784,"change":506,"percent_change":57,"volume":1704,"transactions":9,"vwap":784},"2025-08-14",753700,{"date":1706,"open":1648,"high":1573,"low":1578,"close":1573,"change":475,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1573},"2025-08-13",2.7,776800,{"date":1710,"open":1711,"high":1712,"low":338,"close":774,"change":467,"percent_change":1713,"volume":1714,"transactions":9,"vwap":774},"2025-08-12",5.95,5.97,-1.5,860800,{"date":1716,"open":1648,"high":1717,"low":1718,"close":1570,"change":274,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1570},"2025-08-11",6.095,6.0050001,-2.75,782200,{"date":1722,"open":895,"high":895,"low":1624,"close":1489,"change":116,"percent_change":329,"volume":1723,"transactions":9,"vwap":1489},"2025-08-08",921400,{"date":1725,"open":1484,"high":1726,"low":781,"close":1496,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1496},"2025-08-07",6.32,0.21,3.51,1118400,{"date":1731,"open":1644,"high":1732,"low":1572,"close":1733,"change":230,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-08-06",6.139,5.99,-0.66,1043900,{"date":1737,"open":1733,"high":1557,"low":1712,"close":1648,"change":630,"percent_change":752,"volume":1738,"transactions":9,"vwap":1648},"2025-08-05",1005500,{"date":1740,"open":1588,"high":1573,"low":1733,"close":1570,"change":569,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1570},"2025-08-04",-2.27,930300,{"date":1744,"open":858,"high":858,"low":1583,"close":1491,"change":419,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1491},"2025-08-01",-1.75,698500,{"date":1748,"open":1484,"high":1726,"low":1749,"close":1542,"change":569,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1542},"2025-07-31",6.225,-2.18,1391900,{"date":1753,"open":1436,"high":1515,"low":884,"close":866,"change":791,"percent_change":1754,"volume":1755,"transactions":9,"vwap":866},"2025-07-30",-4.04,534600,{"date":1757,"open":1528,"high":1528,"low":807,"close":1521,"change":467,"percent_change":1342,"volume":1758,"transactions":9,"vwap":1521},"2025-07-29",569500,{"date":1760,"open":815,"high":805,"low":1761,"close":805,"change":692,"percent_change":1762,"volume":1763,"transactions":9,"vwap":805},"2025-07-28",6.73,-0.44,283200,{"date":1765,"open":1457,"high":1517,"low":1766,"close":1767,"change":230,"percent_change":942,"volume":1768,"transactions":9,"vwap":1767},"2025-07-25",6.771,6.8,332500,{"date":1770,"open":1527,"high":1771,"low":1772,"close":1517,"change":951,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1517},"2025-07-24",6.935,6.83,-2.7,579900,{"date":1776,"open":1777,"high":1778,"low":936,"close":1779,"change":475,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-07-23",6.96,7.08,7.03,2.33,497400,{"date":1783,"open":1517,"high":1784,"low":1457,"close":1785,"change":339,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-07-22",6.89,6.87,0.29,436100,{"date":1789,"open":880,"high":880,"low":1790,"close":1791,"change":264,"percent_change":769,"volume":1792,"transactions":9,"vwap":1791},"2025-07-21",6.81,6.85,853000,{"date":1794,"open":1458,"high":1795,"low":804,"close":1785,"change":388,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1785},"2025-07-18",6.94,1.78,549400,{"date":1799,"open":815,"high":1800,"low":1801,"close":815,"change":230,"percent_change":1802,"volume":1803,"transactions":9,"vwap":815},"2025-07-17",6.789,6.74,-0.59,433200,{"date":1805,"open":1791,"high":1791,"low":1806,"close":1458,"change":692,"percent_change":1762,"volume":1807,"transactions":9,"vwap":1458},"2025-07-16",6.751,559700,{"date":1809,"open":880,"high":1810,"low":1790,"close":878,"change":467,"percent_change":989,"volume":1811,"transactions":9,"vwap":878},"2025-07-15",6.916,493800,{"date":1813,"open":1784,"high":1814,"low":1815,"close":1816,"change":329,"percent_change":239,"volume":1817,"transactions":9,"vwap":1816},"2025-07-14",6.98,6.86,6.91,712300,{"date":1819,"open":1820,"high":1821,"low":880,"close":1822,"change":116,"percent_change":569,"volume":1823,"transactions":9,"vwap":1822},"2025-07-11",7,7.1,7.07,744200,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1778,"change":202,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1778},"2025-07-10",7.18,7.055,-2.07,605800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1179,"percent_change":1072,"volume":1835,"transactions":9,"vwap":1833},"2025-07-09",7.12,7.23,7.09,879900,{"date":1837,"open":1832,"high":1832,"low":1779,"close":1838,"change":246,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-07-08",7.05,-1.4,624400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":329,"percent_change":1192,"volume":1847,"transactions":9,"vwap":1846},"2025-07-07",7.17,7.255,7.13,7.15,572400,{"date":1849,"open":1850,"high":180,"low":1851,"close":1852,"change":1204,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-07-03",7.33,7.245,7.31,1.39,748000,{"date":1856,"open":1857,"high":1852,"low":1826,"close":1858,"change":1727,"percent_change":921,"volume":1859,"transactions":9,"vwap":1858},"2025-07-02",7.2,7.21,1711400,{"date":1861,"open":1862,"high":1863,"low":1771,"close":1820,"change":388,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1820},"2025-07-01",7.02,7.06,1.74,773300,{"date":1867,"open":805,"high":1868,"low":1511,"close":1869,"change":491,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-06-30",6.909,6.88,1.93,494800,{"date":1873,"open":815,"high":1874,"low":1510,"close":815,"change":230,"percent_change":1802,"volume":1875,"transactions":9,"vwap":815},"2025-06-27",6.775,506800,{"date":1877,"open":1761,"high":1815,"low":1528,"close":1458,"change":111,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1458},"2025-06-26",0.89,794700,{"date":1881,"open":815,"high":1457,"low":1882,"close":1761,"change":449,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1761},"2025-06-25",6.725,1.36,538000,{"date":1886,"open":812,"high":1882,"low":807,"close":807,"change":221,"percent_change":708,"volume":1887,"transactions":9,"vwap":807},"2025-06-24",435100,{"date":1889,"open":1790,"high":1890,"low":1528,"close":804,"change":356,"percent_change":1891,"volume":1892,"transactions":9,"vwap":804},"2025-06-23",6.845,0.6,584700,{"date":1894,"open":1790,"high":1790,"low":1425,"close":1528,"change":191,"percent_change":1057,"volume":1895,"transactions":9,"vwap":1528},"2025-06-20",867100,{"date":1897,"open":1510,"high":1898,"low":1425,"close":805,"change":449,"percent_change":1899,"volume":1900,"transactions":9,"vwap":805},"2025-06-18",6.805,1.35,770100,{"date":1902,"open":1424,"high":1510,"low":1431,"close":1521,"change":506,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1521},"2025-06-17",0.45,871200,{"date":1906,"open":850,"high":1457,"low":850,"close":1425,"change":1179,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1425},"2025-06-16",2.78,1028700,{"date":1910,"open":865,"high":1911,"low":1912,"close":798,"change":264,"percent_change":1913,"volume":1914,"transactions":9,"vwap":798},"2025-06-13",6.508,6.346,-0.31,694600,{"date":1916,"open":835,"high":1917,"low":845,"close":833,"change":467,"percent_change":1918,"volume":1919,"transactions":9,"vwap":833},"2025-06-12",6.505,-1.37,609800,{"date":1921,"open":812,"high":1424,"low":827,"close":871,"change":467,"percent_change":1922,"volume":1923,"transactions":9,"vwap":871},"2025-06-11",-1.35,1134600,{"date":1925,"open":1528,"high":1926,"low":1423,"close":812,"change":398,"percent_change":1927,"volume":1928,"transactions":9,"vwap":812},"2025-06-10",6.795,-1.04,726600,{"date":1930,"open":1510,"high":813,"low":1424,"close":1801,"change":449,"percent_change":1899,"volume":1931,"transactions":9,"vwap":1801},"2025-06-09",718300,{"date":1933,"open":1521,"high":1761,"low":822,"close":1425,"change":398,"percent_change":1927,"volume":1934,"transactions":9,"vwap":1425},"2025-06-06",855600,{"date":1936,"open":1517,"high":1517,"low":1528,"close":1528,"change":1040,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1528},"2025-06-05",-3.72,877100,{"date":1940,"open":1941,"high":1942,"low":1771,"close":1814,"change":897,"percent_change":397,"volume":1943,"transactions":9,"vwap":1814},"2025-06-04",6.99,7.04,1926100,{"date":1945,"open":1425,"high":1423,"low":871,"close":826,"change":398,"percent_change":320,"volume":1946,"transactions":9,"vwap":826},"2025-06-03",521700,{"date":1948,"open":1510,"high":1949,"low":1429,"close":1521,"change":283,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1521},"2025-06-02",6.705,0.75,1130500,{"date":1953,"open":871,"high":807,"low":1435,"close":822,"change":630,"percent_change":213,"volume":1954,"transactions":9,"vwap":822},"2025-05-30",581400,{"date":1956,"open":812,"high":1957,"low":827,"close":1429,"change":264,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1429},"2025-05-29",6.689,-0.3,788800,{"date":1961,"open":827,"high":1521,"low":1515,"close":807,"change":631,"percent_change":1962,"volume":1963,"transactions":9,"vwap":807},"2025-05-28",3.11,746100,{"date":1965,"open":1538,"high":835,"low":863,"close":845,"change":111,"percent_change":994,"volume":1966,"transactions":9,"vwap":845},"2025-05-27",793000,{"date":1968,"open":1477,"high":866,"low":886,"close":849,"change":356,"percent_change":1674,"volume":1969,"transactions":9,"vwap":849},"2025-05-23",470400,{"date":1971,"open":852,"high":852,"low":1972,"close":1972,"change":221,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-05-22",6.34,-1.86,567900,{"date":1976,"open":798,"high":1515,"low":863,"close":835,"change":419,"percent_change":1977,"volume":1978,"transactions":9,"vwap":835},"2025-05-21",-1.67,889100,{"date":1980,"open":871,"high":1981,"low":852,"close":827,"change":264,"percent_change":1958,"volume":1982,"transactions":9,"vwap":827},"2025-05-20",6.605,652100,{"date":1984,"open":1425,"high":1425,"low":827,"close":1431,"change":202,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1431},"2025-05-19",-2.23,1038600,{"date":1988,"open":804,"high":1874,"low":1989,"close":1801,"change":230,"percent_change":1802,"volume":1990,"transactions":9,"vwap":1801},"2025-05-16",6.691,810100,{"date":1992,"open":1457,"high":1993,"low":815,"close":1457,"change":692,"percent_change":1762,"volume":1994,"transactions":9,"vwap":1457},"2025-05-15",6.825,909400,{"date":1996,"open":1517,"high":1997,"low":1767,"close":1790,"change":264,"percent_change":769,"volume":1998,"transactions":9,"vwap":1790},"2025-05-14",6.885,598000,{"date":2000,"open":1521,"high":1815,"low":1521,"close":1772,"change":116,"percent_change":202,"volume":2001,"transactions":9,"vwap":1772},"2025-05-13",1057600,{"date":2003,"open":936,"high":936,"low":878,"close":1517,"change":398,"percent_change":1309,"volume":2004,"transactions":9,"vwap":1517},"2025-05-12",489300,{"date":2006,"open":2007,"high":1527,"low":878,"close":1816,"change":24,"percent_change":93,"volume":2008,"transactions":9,"vwap":1816},"2025-05-09",6.92,409400,{"date":2010,"open":1767,"high":880,"low":815,"close":1517,"change":116,"percent_change":202,"volume":2011,"transactions":9,"vwap":1517},"2025-05-08",594100,{"date":2013,"open":1791,"high":1816,"low":1790,"close":1791,"change":630,"percent_change":213,"volume":2014,"transactions":9,"vwap":1791},"2025-05-07",728000,{"date":2016,"open":1767,"high":1791,"low":1457,"close":1517,"change":506,"percent_change":879,"volume":2017,"transactions":9,"vwap":1517},"2025-05-06",761300,{"date":2019,"open":1517,"high":2020,"low":1767,"close":1790,"change":339,"percent_change":1786,"volume":2021,"transactions":9,"vwap":1790},"2025-05-05",6.842,448000,{"date":2023,"open":804,"high":2024,"low":820,"close":1458,"change":1204,"percent_change":1584,"volume":2025,"transactions":9,"vwap":1458},"2025-05-02",6.835,1056700,{"date":2027,"open":807,"high":1458,"low":2028,"close":1424,"change":283,"percent_change":1950,"volume":2029,"transactions":9,"vwap":1424},"2025-05-01",6.639,675600,{"date":2031,"open":871,"high":1423,"low":2032,"close":807,"change":484,"percent_change":2033,"volume":2034,"transactions":9,"vwap":807},"2025-04-30",6.521,-1.19,594200,{"date":2036,"open":1423,"high":2037,"low":1459,"close":1528,"change":116,"percent_change":202,"volume":2038,"transactions":9,"vwap":1528},"2025-04-29",6.735,644800,{"date":2040,"open":1801,"high":1767,"low":814,"close":1761,"change":116,"percent_change":202,"volume":2041,"transactions":9,"vwap":1761},"2025-04-28",912500,{"date":2043,"open":812,"high":1801,"low":1423,"close":1801,"change":24,"percent_change":2044,"volume":1637,"transactions":9,"vwap":1801},"2025-04-25",1.05,{"date":2046,"open":826,"high":2047,"low":850,"close":812,"change":449,"percent_change":2048,"volume":2049,"transactions":9,"vwap":812},"2025-04-24",6.715,1.37,775800,{"date":2051,"open":1429,"high":2052,"low":1436,"close":871,"change":449,"percent_change":1853,"volume":2053,"transactions":9,"vwap":871},"2025-04-23",6.644,717700,{"date":184,"open":866,"high":796,"low":1565,"close":833,"change":531,"percent_change":853,"volume":1774,"transactions":9,"vwap":833}]