[{"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","2026-10-05",{"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},13.8361,0.700108,"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},5.06,5.03,5.07,4.99,5.04,0.02,0.4,878230.822246,5558,5.0462,6.97,4.76,1296066.940213761,13.6,5418,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},7.35,1114163,406669401.993654,-23.1,"2025-04-23",[187,188,198,208,219,230,238,247,255,263,273,282,292,301,309,319,326,337,347,356,365,374,382,389,396,405,415,423,429,436,444,451,457,465,473,483,491,499,507,513,521,529,537,546,553,559,567,573,582,590,599,606,612,621,628,634,640,645,649,654,660,666,673,677,682,685,689,692,700,706,710,715,720,725,729,733,737,741,745,752,759,763,767,772,777,784,792,799,807,815,823,829,836,842,847,852,860,866,874,881,887,893,898,905,911,915,918,921,925,929,933,938,944,950,954,959,962,967,971,975,979,984,988,993,997,1002,1006,1009,1013,1017,1020,1023,1026,1030,1033,1037,1042,1049,1053,1057,1060,1065,1069,1075,1080,1085,1088,1093,1097,1103,1107,1111,1116,1120,1125,1129,1133,1137,1142,1147,1152,1156,1161,1165,1170,1173,1177,1181,1185,1189,1193,1198,1202,1206,1211,1215,1218,1222,1225,1228,1232,1235,1239,1242,1246,1249,1254,1258,1262,1266,1270,1275,1278,1282,1287,1292,1297,1301,1304,1309,1315,1318,1321,1324,1328,1332,1336,1341,1344,1348,1352,1356,1359,1363,1366,1370,1374,1379,1383,1387,1391,1395,1399,1403,1408,1413,1416,1421,1426,1432,1438,1444,1448,1452,1456,1460,1467,1474,1479,1486,1492,1499,1504,1508,1513,1518,1524,1529,1535,1540,1544,1550,1554,1558,1563,1567,1572,1579,1585,1590,1596,1602,1607,1611,1617,1621,1626,1630,1634,1638,1642,1646,1650,1655,1659,1664,1668,1672,1676,1679,1683,1686,1689,1693,1697,1700,1704,1708,1712,1718,1724,1727,1732,1738,1741,1745,1749,1754,1758,1761,1766,1771,1777,1784,1790,1795,1800,1806,1810,1814,1820,1826,1832,1838,1843,1850,1857,1862,1868,1874,1878,1882,1887,1890,1895,1898,1903,1907,1911,1917,1922,1926,1931,1934,1937,1941,1946,1949,1954,1957,1962,1966,1969,1972,1977,1981,1985,1989,1993,1997,2001,2004,2007,2012,2015,2018,2021,2025,2029,2033,2038,2042,2045,2047,2051],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",5.01,5.09,4.995,0.07,1.41,751478.532512,5190,5.0446,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",5,4.875,4.97,-0.05,-1,1389800.137743,8086,4.9531,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",5.105,5.12,5.015,5.02,-0.15,-2.9,1656426.618979,8011,5.0544,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",5.2,5.215,5.14,5.17,0.15,2.99,1305176.019573,7035,5.1813,{"date":231,"open":232,"high":232,"low":213,"close":213,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",5.08,-0.12,-2.33,889158.183465,5765,5.0378,{"date":239,"open":240,"high":241,"low":210,"close":223,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",5.18,5.186,-0.04,-0.77,1065986.786124,8041,5.1406,{"date":248,"open":249,"high":250,"low":224,"close":240,"change":233,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",5.275,5.3,-2.26,910910.297353,6411,5.2026,{"date":256,"open":257,"high":257,"low":250,"close":250,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",5.36,-0.1,-1.85,1258330.553345,7293,5.3314,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",5.31,5.42,5.4,0.06,1.12,980751.828203,6405,5.3918,{"date":274,"open":275,"high":267,"low":250,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",5.38,5.34,-0.02,-0.37,1520514.154005,8728,5.3466,{"date":283,"open":284,"high":285,"low":286,"close":257,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",5.53,5.55,5.35,-0.17,-3.07,1327610.721497,7655,5.3902,{"date":293,"open":284,"high":294,"low":295,"close":284,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",5.56,5.4407,0.05,0.91,1222962.979658,8007,5.5256,{"date":302,"open":285,"high":294,"low":303,"close":304,"change":258,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",5.47,5.48,-1.79,1167582.062898,7690,5.5116,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":193,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",5.52,5.61,5.5,5.58,1.27,1151314.635598,7065,5.5702,{"date":320,"open":285,"high":294,"low":313,"close":321,"change":214,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",5.51,-2.65,1267603.390316,7167,5.5248,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",5.68,5.72,5.64,5.66,-0.06,-1.05,1381571.434405,7914,5.6757,{"date":338,"open":339,"high":340,"low":341,"close":329,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",5.79,5.8,5.71,-0.16,-2.72,1297492.941692,8841,5.7429,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":24,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",5.86,5.94,5.88,0.34,1730176.186801,9351,5.8947,{"date":357,"open":358,"high":359,"low":360,"close":349,"change":361,"percent_change":287,"volume":362,"transactions":363,"vwap":364},"2026-09-08",5.89,5.92,5.82,-0.01,1229225.156002,7683,5.8757,{"date":366,"open":339,"high":351,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",5.77,5.87,0.04,0.69,883247.453373,5890,5.8487,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":361,"percent_change":287,"volume":379,"transactions":380,"vwap":381},"2026-09-03",5.91,5.775,5.83,1519516.826019,9714,5.8135,{"date":383,"open":367,"high":349,"low":367,"close":384,"change":193,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",5.84,1.21,1735343.02238,8285,5.8212,{"date":390,"open":391,"high":392,"low":330,"close":367,"change":296,"percent_change":50,"volume":393,"transactions":394,"vwap":395},"2026-09-01",5.67,5.805,1598376.161792,9842,5.7457,{"date":397,"open":330,"high":398,"low":399,"close":329,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",5.75,5.6201,0.12,2.14,841109.985509,5498,5.6979,{"date":406,"open":391,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",5.735,5.585,5.6,-0.07,-1.23,950485.762337,6880,5.6318,{"date":416,"open":417,"high":417,"low":418,"close":391,"change":361,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",5.73,5.635,-0.18,593908.57018,4472,5.6774,{"date":424,"open":391,"high":341,"low":330,"close":328,"change":369,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",0.71,890291.528461,4833,5.6814,{"date":430,"open":391,"high":391,"low":408,"close":330,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",-0.11,-1.91,756898.300358,5417,5.6306,{"date":437,"open":398,"high":438,"low":439,"close":398,"change":203,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",5.825,5.705,-0.86,1257826.541377,8994,5.7535,{"date":445,"open":446,"high":360,"low":446,"close":340,"change":447,"percent_change":21,"volume":448,"transactions":449,"vwap":450},"2026-08-21",5.65,0.28,1516741.392543,8789,5.7669,{"date":452,"open":267,"high":285,"low":267,"close":311,"change":24,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",0.36,1321850.011016,7433,5.5034,{"date":458,"open":459,"high":294,"low":460,"close":313,"change":135,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",5.44,5.43,1.66,1026400.894029,6782,5.4999,{"date":466,"open":267,"high":459,"low":467,"close":468,"change":203,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",5.37,5.41,-0.92,997424.179678,8295,5.4082,{"date":474,"open":304,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",5.49,5.45,5.46,-0.09,-1.62,612960.287861,4659,5.4636,{"date":484,"open":313,"high":485,"low":475,"close":285,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",5.59,0.16,2.97,811031.643572,7348,5.5564,{"date":492,"open":275,"high":460,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":272},"2026-08-13",5.365,5.39,-0.08,-1.46,799657.02194,4948,{"date":500,"open":477,"high":475,"low":501,"close":303,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",5.4312,0.13,2.43,1257864.083237,8941,5.4637,{"date":508,"open":257,"high":267,"low":250,"close":276,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",0,1718765.23684,9836,5.3384,{"date":514,"open":286,"high":515,"low":516,"close":276,"change":517,"percent_change":105,"volume":518,"transactions":519,"vwap":520},"2026-08-10",5.425,5.33,0.03,3041714.077143,11609,5.3644,{"date":522,"open":265,"high":523,"low":524,"close":265,"change":369,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",5.355,5.29,0.76,851477.172044,6781,5.3176,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":369,"percent_change":525,"volume":534,"transactions":535,"vwap":536},"2026-08-06",5.22,5.295,5.27,987569.228538,8582,5.2656,{"date":538,"open":533,"high":524,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",5.195,5.23,0.08,1.55,1465451.854598,12339,5.2376,{"date":547,"open":191,"high":240,"low":232,"close":548,"change":193,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",5.15,1.38,950063.761755,8478,5.1407,{"date":554,"open":232,"high":555,"low":21,"close":232,"change":24,"percent_change":25,"volume":556,"transactions":557,"vwap":558},"2026-08-03",5.13,1080294.340327,8739,5.097,{"date":560,"open":561,"high":224,"low":562,"close":19,"change":233,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-31",5.16,5.045,-2.32,600369.976041,5169,5.0832,{"date":568,"open":223,"high":569,"low":211,"close":240,"change":541,"percent_change":570,"volume":571,"transactions":27,"vwap":572},"2026-07-30",5.205,1.57,809371.083722,5.1663,{"date":574,"open":555,"high":561,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",5.0721,5.1,-0.14,-2.67,821469.506716,6038,5.114,{"date":583,"open":240,"high":584,"low":561,"close":585,"change":135,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",5.28,5.24,1.75,1254155.986822,9058,5.2439,{"date":591,"open":531,"high":592,"low":593,"close":548,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",5.235,5.1105,-0.13,-2.46,1401521.795642,9940,5.1548,{"date":600,"open":601,"high":265,"low":601,"close":584,"change":277,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",5.26,-0.38,615138.232559,5145,5.2837,{"date":607,"open":276,"high":608,"low":249,"close":250,"change":277,"percent_change":602,"volume":609,"transactions":610,"vwap":611},"2026-07-23",5.384,1161690.330369,6676,5.3012,{"date":613,"open":516,"high":614,"low":615,"close":616,"change":193,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",5.385,5.305,5.32,1.33,761671.616432,6774,5.3426,{"date":622,"open":540,"high":524,"low":222,"close":623,"change":624,"percent_change":200,"volume":625,"transactions":626,"vwap":627},"2026-07-21",5.25,0.25,1534463.682417,9455,5.257,{"date":629,"open":200,"high":20,"low":202,"close":200,"change":203,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",-0.99,1104077.003612,7474,5.0061,{"date":635,"open":20,"high":636,"low":213,"close":637,"change":638,"percent_change":171,"volume":639,"transactions":9,"vwap":637},"2026-07-17",5.088,5.05,0.01,700500,{"date":641,"open":19,"high":642,"low":20,"close":23,"change":332,"percent_change":643,"volume":644,"transactions":9,"vwap":23},"2026-07-16",5.085,-1.18,810800,{"date":646,"open":19,"high":211,"low":213,"close":576,"change":135,"percent_change":647,"volume":648,"transactions":9,"vwap":576},"2026-07-15",1.8,1413500,{"date":650,"open":651,"high":637,"low":651,"close":190,"change":541,"percent_change":652,"volume":653,"transactions":9,"vwap":190},"2026-07-14",4.96,1.62,1731800,{"date":655,"open":656,"high":651,"low":656,"close":657,"change":541,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-13",4.87,4.93,1.65,1305200,{"date":661,"open":662,"high":663,"low":664,"close":662,"change":509,"percent_change":509,"volume":665,"transactions":9,"vwap":662},"2026-07-10",4.85,4.885,4.825,1035600,{"date":667,"open":668,"high":668,"low":669,"close":662,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":662},"2026-07-09",4.91,4.84,-0.22,-4.34,1541100,{"date":674,"open":213,"high":191,"low":213,"close":21,"change":400,"percent_change":675,"volume":676,"transactions":9,"vwap":21},"2026-07-08",2.42,1149300,{"date":678,"open":679,"high":192,"low":668,"close":84,"change":258,"percent_change":680,"volume":681,"transactions":9,"vwap":84},"2026-07-07",4.985,-1.98,1803500,{"date":683,"open":637,"high":232,"low":213,"close":637,"change":24,"percent_change":25,"volume":684,"transactions":9,"vwap":637},"2026-07-06",907400,{"date":686,"open":21,"high":232,"low":687,"close":20,"change":509,"percent_change":509,"volume":688,"transactions":9,"vwap":20},"2026-07-02",5.0050001,868100,{"date":690,"open":190,"high":191,"low":22,"close":20,"change":296,"percent_change":178,"volume":691,"transactions":9,"vwap":20},"2026-07-01",1576500,{"date":693,"open":694,"high":695,"low":696,"close":694,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":694},"2026-06-30",4.98,5.035,4.935,-0.03,-0.6,1309800,{"date":701,"open":637,"high":702,"low":703,"close":190,"change":361,"percent_change":704,"volume":705,"transactions":9,"vwap":190},"2026-06-29",5.055,4.965,-0.2,1413800,{"date":707,"open":84,"high":23,"low":84,"close":213,"change":369,"percent_change":708,"volume":709,"transactions":9,"vwap":213},"2026-06-26",0.8,1144400,{"date":711,"open":637,"high":19,"low":712,"close":694,"change":478,"percent_change":713,"volume":714,"transactions":9,"vwap":694},"2026-06-25",4.94,-1.78,1394800,{"date":716,"open":717,"high":223,"low":19,"close":21,"change":193,"percent_change":718,"volume":719,"transactions":9,"vwap":21},"2026-06-24",5.135,1.4,2094900,{"date":721,"open":22,"high":213,"low":722,"close":200,"change":410,"percent_change":723,"volume":724,"transactions":9,"vwap":200},"2026-06-23",4.945,-1.38,2267100,{"date":726,"open":576,"high":211,"low":23,"close":21,"change":410,"percent_change":727,"volume":728,"transactions":9,"vwap":21},"2026-06-22",-1.36,1398900,{"date":730,"open":731,"high":731,"low":576,"close":223,"change":258,"percent_change":432,"volume":732,"transactions":9,"vwap":223},"2026-06-18",5.21,4779200,{"date":734,"open":265,"high":267,"low":592,"close":585,"change":287,"percent_change":735,"volume":736,"transactions":9,"vwap":585},"2026-06-17",-3.14,2078600,{"date":738,"open":314,"high":485,"low":468,"close":468,"change":145,"percent_change":739,"volume":740,"transactions":9,"vwap":468},"2026-06-16",-5.91,1382300,{"date":742,"open":398,"high":743,"low":407,"close":398,"change":24,"percent_change":120,"volume":744,"transactions":9,"vwap":398},"2026-06-15",5.81,1659700,{"date":746,"open":747,"high":748,"low":749,"close":417,"change":268,"percent_change":750,"volume":751,"transactions":9,"vwap":417},"2026-06-12",5.69,5.76,5.675,1.06,1702500,{"date":753,"open":314,"high":754,"low":755,"close":391,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":391},"2026-06-11",5.695,5.57,0.17,3.09,923200,{"date":760,"open":294,"high":408,"low":304,"close":313,"change":478,"percent_change":761,"volume":762,"transactions":9,"vwap":313},"2026-06-10",-1.61,1283300,{"date":764,"open":765,"high":749,"low":321,"close":485,"change":509,"percent_change":509,"volume":766,"transactions":9,"vwap":485},"2026-06-09",5.63,987000,{"date":768,"open":747,"high":769,"low":770,"close":485,"change":361,"percent_change":419,"volume":771,"transactions":9,"vwap":485},"2026-06-08",5.701,5.575,1059100,{"date":773,"open":378,"high":378,"low":755,"close":409,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":409},"2026-06-05",-0.29,-4.92,2121700,{"date":778,"open":779,"high":780,"low":384,"close":358,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":358},"2026-06-04",5.93,5.955,-0.23,-3.76,1145700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":478,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-03",6.18,6.22,6.1,6.12,-1.45,848800,{"date":793,"open":794,"high":795,"low":786,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-06-02",6.21,6.315,-0.27,-4.17,1460500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":342,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-01",6.51,6.552,6.47,6.48,-2.41,903900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":431,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-29",6.76,6.77,6.615,6.64,-1.63,1812100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":400,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-28",6.67,6.785,6.645,6.75,1.81,1035400,{"date":824,"open":812,"high":825,"low":826,"close":827,"change":268,"percent_change":297,"volume":828,"transactions":9,"vwap":827},"2026-05-27",6.71,6.568,6.63,1524400,{"date":830,"open":801,"high":831,"low":801,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-26",6.61,6.57,0.11,1.7,660300,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":361,"percent_change":214,"volume":841,"transactions":9,"vwap":840},"2026-05-22",6.49,6.595,6.46,548400,{"date":843,"open":838,"high":832,"low":844,"close":803,"change":517,"percent_change":845,"volume":846,"transactions":9,"vwap":803},"2026-05-21",6.455,0.47,579000,{"date":848,"open":840,"high":803,"low":849,"close":850,"change":332,"percent_change":469,"volume":851,"transactions":9,"vwap":850},"2026-05-20",6.385,6.44,1003600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":541,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-19",6.38,6.6,6.355,6.5,1.25,1643800,{"date":861,"open":850,"high":862,"low":863,"close":864,"change":638,"percent_change":486,"volume":865,"transactions":9,"vwap":864},"2026-05-18",6.45,6.33,6.42,1034700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":342,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-15",6.39,6.469,6.35,6.41,-2.44,912100,{"date":875,"open":876,"high":812,"low":877,"close":832,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":832},"2026-05-14",6.58,6.465,-0.25,-3.67,1515100,{"date":882,"open":812,"high":29,"low":812,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-13",6.82,0.44,6.9,3349400,{"date":888,"open":889,"high":890,"low":891,"close":854,"change":233,"percent_change":259,"volume":892,"transactions":9,"vwap":854},"2026-05-12",6.4,6.445,6.28,1562900,{"date":894,"open":871,"high":895,"low":889,"close":857,"change":502,"percent_change":896,"volume":897,"transactions":9,"vwap":857},"2026-05-11",6.535,2.04,1590500,{"date":899,"open":889,"high":864,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-08",6.24,6.37,0.37,6.17,3157200,{"date":906,"open":907,"high":786,"low":359,"close":908,"change":909,"percent_change":809,"volume":910,"transactions":9,"vwap":908},"2026-05-07",6.15,6,0.38,2908800,{"date":912,"open":330,"high":446,"low":485,"close":913,"change":24,"percent_change":453,"volume":914,"transactions":9,"vwap":913},"2026-05-06",5.62,1361900,{"date":916,"open":755,"high":765,"low":294,"close":409,"change":193,"percent_change":315,"volume":917,"transactions":9,"vwap":409},"2026-05-05",743100,{"date":919,"open":313,"high":314,"low":475,"close":284,"change":135,"percent_change":658,"volume":920,"transactions":9,"vwap":284},"2026-05-04",799000,{"date":922,"open":475,"high":284,"low":460,"close":459,"change":203,"percent_change":923,"volume":924,"transactions":9,"vwap":459},"2026-05-01",-0.91,619900,{"date":926,"open":616,"high":313,"low":265,"close":475,"change":486,"percent_change":927,"volume":928,"transactions":9,"vwap":475},"2026-04-30",3,1101000,{"date":930,"open":276,"high":493,"low":616,"close":516,"change":258,"percent_change":931,"volume":932,"transactions":9,"vwap":516},"2026-04-29",-1.84,700600,{"date":934,"open":460,"high":459,"low":935,"close":460,"change":431,"percent_change":936,"volume":937,"transactions":9,"vwap":460},"2026-04-28",5.374,-1.99,1301900,{"date":939,"open":765,"high":328,"low":940,"close":941,"change":453,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-27",5.475,5.54,6.95,2350900,{"date":945,"open":946,"high":731,"low":947,"close":240,"change":697,"percent_change":948,"volume":949,"transactions":9,"vwap":240},"2026-04-24",5.19,5.134,-0.58,1149600,{"date":951,"open":731,"high":533,"low":240,"close":731,"change":24,"percent_change":952,"volume":953,"transactions":9,"vwap":731},"2026-04-23",0.39,1300700,{"date":955,"open":623,"high":524,"low":956,"close":946,"change":361,"percent_change":957,"volume":958,"transactions":9,"vwap":946},"2026-04-22",5.185,-0.19,781900,{"date":960,"open":531,"high":601,"low":539,"close":221,"change":361,"percent_change":957,"volume":961,"transactions":9,"vwap":221},"2026-04-21",763300,{"date":963,"open":540,"high":601,"low":964,"close":731,"change":697,"percent_change":965,"volume":966,"transactions":9,"vwap":731},"2026-04-20",5.175,-0.57,1254500,{"date":968,"open":601,"high":533,"low":964,"close":585,"change":478,"percent_change":969,"volume":970,"transactions":9,"vwap":585},"2026-04-17",-1.69,1427200,{"date":972,"open":540,"high":973,"low":531,"close":516,"change":509,"percent_change":509,"volume":974,"transactions":9,"vwap":516},"2026-04-16",5.335,1365300,{"date":976,"open":494,"high":494,"low":524,"close":516,"change":638,"percent_change":977,"volume":978,"transactions":9,"vwap":516},"2026-04-15",0.19,1680200,{"date":980,"open":265,"high":257,"low":981,"close":616,"change":233,"percent_change":982,"volume":983,"transactions":9,"vwap":616},"2026-04-14",5.255,-2.21,1781800,{"date":985,"open":467,"high":311,"low":286,"close":459,"change":986,"percent_change":213,"volume":987,"transactions":9,"vwap":459},"2026-04-13",0.26,1428700,{"date":989,"open":533,"high":265,"low":990,"close":240,"change":577,"percent_change":991,"volume":992,"transactions":9,"vwap":240},"2026-04-10",5.145,-2.63,1055900,{"date":994,"open":468,"high":940,"low":265,"close":616,"change":410,"percent_change":995,"volume":996,"transactions":9,"vwap":616},"2026-04-09",-1.3,1263900,{"date":998,"open":265,"high":266,"low":999,"close":494,"change":296,"percent_change":1000,"volume":1001,"transactions":9,"vwap":494},"2026-04-08",5.204,0.94,1468300,{"date":1003,"open":601,"high":493,"low":601,"close":276,"change":541,"percent_change":1004,"volume":1005,"transactions":9,"vwap":276},"2026-04-07",1.52,1308500,{"date":1007,"open":540,"high":616,"low":540,"close":601,"change":24,"percent_change":909,"volume":1008,"transactions":9,"vwap":601},"2026-04-06",787000,{"date":1010,"open":623,"high":250,"low":1011,"close":585,"change":509,"percent_change":509,"volume":1012,"transactions":9,"vwap":585},"2026-04-02",5.225,1139300,{"date":1014,"open":946,"high":623,"low":223,"close":585,"change":268,"percent_change":1015,"volume":1016,"transactions":9,"vwap":585},"2026-04-01",1.16,1418900,{"date":1018,"open":531,"high":981,"low":232,"close":240,"change":361,"percent_change":957,"volume":1019,"transactions":9,"vwap":240},"2026-03-31",2531000,{"date":1021,"open":240,"high":623,"low":548,"close":946,"change":361,"percent_change":957,"volume":1022,"transactions":9,"vwap":946},"2026-03-30",2255400,{"date":1024,"open":576,"high":569,"low":191,"close":221,"change":24,"percent_change":952,"volume":1025,"transactions":9,"vwap":221},"2026-03-27",3039200,{"date":1027,"open":240,"high":523,"low":224,"close":240,"change":517,"percent_change":1028,"volume":1029,"transactions":9,"vwap":240},"2026-03-26",0.58,2411900,{"date":1031,"open":637,"high":561,"low":637,"close":548,"change":509,"percent_change":509,"volume":1032,"transactions":9,"vwap":548},"2026-03-25",2063100,{"date":1034,"open":22,"high":222,"low":694,"close":548,"change":541,"percent_change":1035,"volume":1036,"transactions":9,"vwap":548},"2026-03-24",1.58,3130000,{"date":1038,"open":22,"high":576,"low":84,"close":21,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":21},"2026-03-23",0.14,2.84,1618900,{"date":1043,"open":576,"high":1044,"low":1045,"close":657,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":657},"2026-03-20",5.115,4.92,-0.26,-5.01,2483900,{"date":1050,"open":533,"high":584,"low":191,"close":946,"change":495,"percent_change":1051,"volume":1052,"transactions":9,"vwap":946},"2026-03-19",-1.52,1971900,{"date":1054,"open":275,"high":494,"low":533,"close":533,"change":431,"percent_change":1055,"volume":1056,"transactions":9,"vwap":533},"2026-03-18",-2.04,1227400,{"date":1058,"open":286,"high":459,"low":286,"close":275,"change":296,"percent_change":1000,"volume":1059,"transactions":9,"vwap":275},"2026-03-17",1453500,{"date":1061,"open":475,"high":1062,"low":516,"close":516,"change":242,"percent_change":1063,"volume":1064,"transactions":9,"vwap":516},"2026-03-16",5.505,-0.74,1277400,{"date":1066,"open":475,"high":284,"low":276,"close":467,"change":495,"percent_change":1067,"volume":1068,"transactions":9,"vwap":467},"2026-03-13",-1.47,1780500,{"date":1070,"open":467,"high":1071,"low":257,"close":476,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":476},"2026-03-12",5.495,0.23,4.41,3725700,{"date":1076,"open":23,"high":1077,"low":213,"close":531,"change":502,"percent_change":1078,"volume":1079,"transactions":9,"vwap":531},"2026-03-11",5.245,2.55,2993000,{"date":1081,"open":221,"high":221,"low":1082,"close":191,"change":878,"percent_change":1083,"volume":1084,"transactions":9,"vwap":191},"2026-03-10",5.075,-4.68,1967700,{"date":1086,"open":540,"high":494,"low":731,"close":276,"change":25,"percent_change":98,"volume":1087,"transactions":9,"vwap":276},"2026-03-09",3884900,{"date":1089,"open":712,"high":22,"low":1090,"close":712,"change":517,"percent_change":1091,"volume":1092,"transactions":9,"vwap":712},"2026-03-06",4.895,0.61,1464400,{"date":1094,"open":712,"high":694,"low":1095,"close":668,"change":638,"percent_change":171,"volume":1096,"transactions":9,"vwap":668},"2026-03-05",4.86,1570100,{"date":1098,"open":651,"high":1099,"low":663,"close":1100,"change":242,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-04",4.975,4.9,-0.81,1641000,{"date":1104,"open":84,"high":694,"low":1105,"close":712,"change":258,"percent_change":680,"volume":1106,"transactions":9,"vwap":712},"2026-03-03",4.79,2435600,{"date":1108,"open":637,"high":576,"low":213,"close":23,"change":1109,"percent_change":200,"volume":1110,"transactions":9,"vwap":23},"2026-03-02",0.24,1470500,{"date":1112,"open":1113,"high":669,"low":30,"close":1114,"change":233,"percent_change":872,"volume":1115,"transactions":9,"vwap":1114},"2026-02-27",4.78,4.8,1894600,{"date":1117,"open":657,"high":651,"low":669,"close":1045,"change":419,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1045},"2026-02-26",-3.53,1921100,{"date":1121,"open":548,"high":548,"low":1122,"close":576,"change":478,"percent_change":1123,"volume":1124,"transactions":9,"vwap":576},"2026-02-25",5.025,-1.73,1307600,{"date":1126,"open":221,"high":623,"low":548,"close":946,"change":478,"percent_change":1127,"volume":1128,"transactions":9,"vwap":946},"2026-02-24",-1.7,1886400,{"date":1130,"open":257,"high":275,"low":592,"close":584,"change":214,"percent_change":1131,"volume":1132,"transactions":9,"vwap":584},"2026-02-23",-2.76,1468800,{"date":1134,"open":275,"high":477,"low":523,"close":460,"change":369,"percent_change":1135,"volume":1136,"transactions":9,"vwap":460},"2026-02-20",0.74,1022400,{"date":1138,"open":257,"high":459,"low":1139,"close":494,"change":431,"percent_change":1140,"volume":1141,"transactions":9,"vwap":494},"2026-02-19",5.323,-2,1040400,{"date":1143,"open":941,"high":294,"low":476,"close":313,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":313},"2026-02-18",-0.28,-4.84,2811200,{"date":1148,"open":1149,"high":360,"low":328,"close":1150,"change":296,"percent_change":50,"volume":1151,"transactions":9,"vwap":1150},"2026-02-17",5.7,5.78,1146700,{"date":1153,"open":1149,"high":1154,"low":328,"close":417,"change":509,"percent_change":509,"volume":1155,"transactions":9,"vwap":417},"2026-02-13",5.765,757700,{"date":1157,"open":360,"high":1158,"low":749,"close":417,"change":277,"percent_change":1159,"volume":1160,"transactions":9,"vwap":417},"2026-02-12",5.865,-0.35,1461800,{"date":1162,"open":391,"high":398,"low":1163,"close":398,"change":296,"percent_change":166,"volume":1164,"transactions":9,"vwap":398},"2026-02-11",5.661,1279400,{"date":1166,"open":446,"high":1167,"low":446,"close":1149,"change":541,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1149},"2026-02-10",5.74,1.42,1092400,{"date":1171,"open":304,"high":418,"low":303,"close":913,"change":502,"percent_change":1172,"volume":724,"transactions":9,"vwap":913},"2026-02-09",2.37,{"date":1174,"open":266,"high":475,"low":267,"close":475,"change":193,"percent_change":1175,"volume":1176,"transactions":9,"vwap":475},"2026-02-06",1.29,789000,{"date":1178,"open":303,"high":321,"low":468,"close":266,"change":233,"percent_change":1179,"volume":1180,"transactions":9,"vwap":266},"2026-02-05",-2.17,1745100,{"date":1182,"open":311,"high":1183,"low":459,"close":941,"change":638,"percent_change":57,"volume":1184,"transactions":9,"vwap":941},"2026-02-04",5.615,2647600,{"date":1186,"open":303,"high":284,"low":460,"close":284,"change":756,"percent_change":1187,"volume":1188,"transactions":9,"vwap":284},"2026-02-03",3.17,1446700,{"date":1190,"open":467,"high":460,"low":1191,"close":257,"change":638,"percent_change":977,"volume":1192,"transactions":9,"vwap":257},"2026-02-02",5.345,1281500,{"date":1194,"open":460,"high":940,"low":1195,"close":286,"change":233,"percent_change":1196,"volume":1197,"transactions":9,"vwap":286},"2026-01-30",5.315,-2.19,1798200,{"date":1199,"open":477,"high":1062,"low":1200,"close":303,"change":509,"percent_change":509,"volume":1201,"transactions":9,"vwap":303},"2026-01-29",5.395,1099900,{"date":1203,"open":475,"high":321,"low":267,"close":303,"change":277,"percent_change":1204,"volume":1205,"transactions":9,"vwap":303},"2026-01-28",-0.36,879300,{"date":1207,"open":267,"high":321,"low":267,"close":475,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":475},"2026-01-27",0.1,1.86,1166300,{"date":1212,"open":476,"high":304,"low":1213,"close":494,"change":361,"percent_change":957,"volume":1214,"transactions":9,"vwap":494},"2026-01-26",5.383,1511800,{"date":1216,"open":257,"high":459,"low":286,"close":267,"change":24,"percent_change":902,"volume":1217,"transactions":9,"vwap":267},"2026-01-23",1134900,{"date":1219,"open":250,"high":1220,"low":250,"close":275,"change":509,"percent_change":509,"volume":1221,"transactions":9,"vwap":275},"2026-01-22",5.459,2225700,{"date":1223,"open":584,"high":275,"low":981,"close":275,"change":296,"percent_change":1000,"volume":1224,"transactions":9,"vwap":275},"2026-01-21",1852300,{"date":1226,"open":731,"high":276,"low":731,"close":516,"change":509,"percent_change":509,"volume":1227,"transactions":9,"vwap":516},"2026-01-20",1462500,{"date":1229,"open":257,"high":257,"low":250,"close":516,"change":704,"percent_change":1230,"volume":1231,"transactions":9,"vwap":516},"2026-01-16",-3.62,1348900,{"date":1233,"open":755,"high":314,"low":1071,"close":284,"change":24,"percent_change":453,"volume":1234,"transactions":9,"vwap":284},"2026-01-15",1076300,{"date":1236,"open":275,"high":284,"low":275,"close":321,"change":1208,"percent_change":1237,"volume":1238,"transactions":9,"vwap":321},"2026-01-14",1.85,2782000,{"date":1240,"open":266,"high":477,"low":267,"close":468,"change":24,"percent_change":902,"volume":1241,"transactions":9,"vwap":468},"2026-01-13",1502300,{"date":1243,"open":266,"high":940,"low":1213,"close":494,"change":704,"percent_change":1244,"volume":1245,"transactions":9,"vwap":494},"2026-01-12",-3.58,823900,{"date":1247,"open":294,"high":330,"low":284,"close":485,"change":24,"percent_change":453,"volume":1248,"transactions":9,"vwap":485},"2026-01-09",1442800,{"date":1250,"open":475,"high":1251,"low":475,"close":755,"change":517,"percent_change":1252,"volume":1253,"transactions":9,"vwap":755},"2026-01-08",5.595,0.54,1429900,{"date":1255,"open":285,"high":755,"low":1071,"close":941,"change":697,"percent_change":1256,"volume":1257,"transactions":9,"vwap":941},"2026-01-07",-0.54,720500,{"date":1259,"open":485,"high":312,"low":294,"close":755,"change":410,"percent_change":1260,"volume":1261,"transactions":9,"vwap":755},"2026-01-06",-1.24,618800,{"date":1263,"open":398,"high":398,"low":1251,"close":330,"change":214,"percent_change":1264,"volume":1265,"transactions":9,"vwap":330},"2026-01-05",-2.59,1128600,{"date":1267,"open":748,"high":1268,"low":407,"close":339,"change":541,"percent_change":718,"volume":1269,"transactions":9,"vwap":339},"2026-01-02",5.835,1228100,{"date":1271,"open":294,"high":1272,"low":284,"close":341,"change":756,"percent_change":1273,"volume":1274,"transactions":9,"vwap":341},"2025-12-31",5.755,3.07,1927800,{"date":1276,"open":913,"high":330,"low":284,"close":941,"change":509,"percent_change":509,"volume":1277,"transactions":9,"vwap":941},"2025-12-30",1231200,{"date":1279,"open":446,"high":1280,"low":311,"close":941,"change":509,"percent_change":509,"volume":1281,"transactions":9,"vwap":941},"2025-12-29",5.665,1555500,{"date":1283,"open":285,"high":294,"low":1284,"close":941,"change":977,"percent_change":1285,"volume":1286,"transactions":9,"vwap":941},"2025-12-26",5.482,3.55,993900,{"date":1288,"open":286,"high":1289,"low":973,"close":286,"change":756,"percent_change":1290,"volume":1291,"transactions":9,"vwap":286},"2025-12-24",5.375,3.28,991100,{"date":1293,"open":1294,"high":956,"low":576,"close":240,"change":1208,"percent_change":1295,"volume":1296,"transactions":9,"vwap":240},"2025-12-23",5.11,1.97,723900,{"date":1298,"open":232,"high":1294,"low":23,"close":232,"change":1208,"percent_change":1299,"volume":1300,"transactions":9,"vwap":232},"2025-12-22",2.01,889500,{"date":1302,"open":84,"high":200,"low":722,"close":694,"change":24,"percent_change":25,"volume":1303,"transactions":9,"vwap":694},"2025-12-19",728600,{"date":1305,"open":200,"high":637,"low":1306,"close":651,"change":541,"percent_change":1307,"volume":1308,"transactions":9,"vwap":651},"2025-12-18",4.955,1.64,1013700,{"date":1310,"open":1100,"high":712,"low":1311,"close":1312,"change":203,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-12-17",4.851,4.88,-1.01,1293800,{"date":1316,"open":84,"high":694,"low":657,"close":657,"change":203,"percent_change":204,"volume":1317,"transactions":9,"vwap":657},"2025-12-16",658400,{"date":1319,"open":200,"high":190,"low":668,"close":694,"change":478,"percent_change":713,"volume":1320,"transactions":9,"vwap":694},"2025-12-15",989200,{"date":1322,"open":19,"high":1294,"low":213,"close":21,"change":24,"percent_change":25,"volume":1323,"transactions":9,"vwap":21},"2025-12-12",930600,{"date":1325,"open":651,"high":1326,"low":651,"close":637,"change":135,"percent_change":821,"volume":1327,"transactions":9,"vwap":637},"2025-12-11",5.076,1234500,{"date":1329,"open":712,"high":694,"low":1312,"close":651,"change":495,"percent_change":1330,"volume":1331,"transactions":9,"vwap":651},"2025-12-10",-1.59,1087200,{"date":1333,"open":200,"high":1334,"low":202,"close":23,"change":332,"percent_change":643,"volume":1335,"transactions":9,"vwap":23},"2025-12-09",5.078,868800,{"date":1337,"open":561,"high":561,"low":1338,"close":576,"change":495,"percent_change":1339,"volume":1340,"transactions":9,"vwap":576},"2025-12-08",5.083,-1.54,1488600,{"date":1342,"open":531,"high":585,"low":561,"close":240,"change":509,"percent_change":509,"volume":1343,"transactions":9,"vwap":240},"2025-12-05",1066500,{"date":1345,"open":623,"high":601,"low":224,"close":240,"change":410,"percent_change":1346,"volume":1347,"transactions":9,"vwap":240},"2025-12-04",-1.33,735900,{"date":1349,"open":221,"high":276,"low":548,"close":623,"change":278,"percent_change":1350,"volume":1351,"transactions":9,"vwap":623},"2025-12-03",-6.58,1504200,{"date":1353,"open":409,"high":765,"low":294,"close":913,"change":296,"percent_change":1354,"volume":1355,"transactions":9,"vwap":913},"2025-12-02",0.9,624500,{"date":1357,"open":284,"high":314,"low":311,"close":755,"change":277,"percent_change":1204,"volume":1358,"transactions":9,"vwap":755},"2025-12-01",707000,{"date":1360,"open":294,"high":1251,"low":321,"close":485,"change":541,"percent_change":1361,"volume":1362,"transactions":9,"vwap":485},"2025-11-28",1.45,395000,{"date":1364,"open":304,"high":284,"low":303,"close":321,"change":697,"percent_change":1256,"volume":1365,"transactions":9,"vwap":321},"2025-11-26",502000,{"date":1367,"open":303,"high":294,"low":477,"close":941,"change":541,"percent_change":1368,"volume":1369,"transactions":9,"vwap":941},"2025-11-25",1.47,732200,{"date":1371,"open":257,"high":321,"low":257,"close":477,"change":193,"percent_change":1372,"volume":1373,"transactions":9,"vwap":477},"2025-11-24",1.3,1243400,{"date":1375,"open":533,"high":267,"low":1376,"close":494,"change":833,"percent_change":1377,"volume":1378,"transactions":9,"vwap":494},"2025-11-21",5.265,2.08,929100,{"date":1380,"open":476,"high":321,"low":249,"close":584,"change":704,"percent_change":1381,"volume":1382,"transactions":9,"vwap":584},"2025-11-20",-3.65,1321700,{"date":1384,"open":303,"high":321,"low":266,"close":304,"change":135,"percent_change":1385,"volume":1386,"transactions":9,"vwap":304},"2025-11-19",1.67,938300,{"date":1388,"open":275,"high":1389,"low":250,"close":494,"change":277,"percent_change":278,"volume":1390,"transactions":9,"vwap":494},"2025-11-18",5.408,1452100,{"date":1392,"open":303,"high":284,"low":1393,"close":468,"change":203,"percent_change":469,"volume":1394,"transactions":9,"vwap":468},"2025-11-17",5.405,951600,{"date":1396,"open":476,"high":304,"low":267,"close":477,"change":697,"percent_change":1397,"volume":1398,"transactions":9,"vwap":477},"2025-11-14",-0.55,1844800,{"date":1400,"open":313,"high":314,"low":1401,"close":475,"change":361,"percent_change":419,"volume":1402,"transactions":9,"vwap":475},"2025-11-13",5.465,832500,{"date":1404,"open":311,"high":285,"low":1405,"close":313,"change":342,"percent_change":1406,"volume":1407,"transactions":9,"vwap":313},"2025-11-12",5.445,-2.83,808700,{"date":1409,"open":1149,"high":1410,"low":408,"close":331,"change":242,"percent_change":1411,"volume":1412,"transactions":9,"vwap":331},"2025-11-11",5.715,-0.7,967900,{"date":1414,"open":329,"high":417,"low":331,"close":1149,"change":268,"percent_change":750,"volume":1415,"transactions":9,"vwap":1149},"2025-11-10",1145900,{"date":1417,"open":321,"high":330,"low":1418,"close":330,"change":502,"percent_change":1419,"volume":1420,"transactions":9,"vwap":330},"2025-11-07",5.485,2.36,1088900,{"date":1422,"open":285,"high":330,"low":477,"close":321,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":321},"2025-11-06",-1.14,-17.14,1215300,{"date":1427,"open":1428,"high":1429,"low":839,"close":1430,"change":268,"percent_change":297,"volume":1431,"transactions":9,"vwap":1430},"2025-11-05",6.66,6.69,6.65,434200,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":638,"percent_change":225,"volume":1437,"transactions":9,"vwap":1436},"2025-11-04",6.62,6.545,6.59,420200,{"date":1439,"open":1440,"high":876,"low":1441,"close":876,"change":268,"percent_change":1442,"volume":1443,"transactions":9,"vwap":876},"2025-11-03",6.53,6.52,0.92,357900,{"date":1445,"open":840,"high":1446,"low":840,"close":1441,"change":638,"percent_change":225,"volume":1447,"transactions":9,"vwap":1441},"2025-10-31",6.538,253100,{"date":1449,"open":832,"high":855,"low":803,"close":801,"change":410,"percent_change":1450,"volume":1451,"transactions":9,"vwap":801},"2025-10-30",-1.06,764200,{"date":1453,"open":831,"high":817,"low":1435,"close":876,"change":332,"percent_change":1454,"volume":1455,"transactions":9,"vwap":876},"2025-10-29",-0.9,357300,{"date":1457,"open":812,"high":1429,"low":1458,"close":812,"change":509,"percent_change":509,"volume":1459,"transactions":9,"vwap":812},"2025-10-28",6.611,375800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":812,"change":541,"percent_change":1465,"volume":1466,"transactions":9,"vwap":812},"2025-10-27",6.78,6.79,6.635,1.22,1048000,{"date":1468,"open":1440,"high":1469,"low":1470,"close":1471,"change":517,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-10-24",6.575,6.495,6.56,0.46,231200,{"date":1475,"open":838,"high":1476,"low":877,"close":1440,"change":624,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1440},"2025-10-23",6.55,3.98,322300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":891,"change":369,"percent_change":1484,"volume":1485,"transactions":9,"vwap":891},"2025-10-22",6.25,6.3,6.185,0.64,343800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":900,"change":509,"percent_change":509,"volume":1491,"transactions":9,"vwap":900},"2025-10-21",6.23,6.29,6.203,331800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":900,"change":242,"percent_change":1497,"volume":1498,"transactions":9,"vwap":900},"2025-10-20",6.19,6.265,6.16,-0.64,466400,{"date":1500,"open":1501,"high":1482,"low":1494,"close":891,"change":268,"percent_change":1502,"volume":1503,"transactions":9,"vwap":891},"2025-10-17",6.2,0.96,353400,{"date":1505,"open":870,"high":870,"low":1494,"close":787,"change":577,"percent_change":1506,"volume":1507,"transactions":9,"vwap":787},"2025-10-16",-2.2,686500,{"date":1509,"open":838,"high":838,"low":870,"close":1510,"change":781,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-10-15",6.36,-3.49,673700,{"date":1514,"open":1515,"high":1516,"low":876,"close":1436,"change":878,"percent_change":1381,"volume":1517,"transactions":9,"vwap":1436},"2025-10-14",6.7,6.755,1242500,{"date":1519,"open":1520,"high":1521,"low":895,"close":1522,"change":453,"percent_change":294,"volume":1523,"transactions":9,"vwap":1522},"2025-10-13",6.54,6.855,6.84,1324600,{"date":1525,"open":1526,"high":1526,"low":840,"close":804,"change":92,"percent_change":1527,"volume":1528,"transactions":9,"vwap":804},"2025-10-10",6.68,-3.57,1012900,{"date":1530,"open":809,"high":1531,"low":1428,"close":1532,"change":447,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-10-09",6.93,6.72,4.35,999800,{"date":1536,"open":864,"high":862,"low":1537,"close":850,"change":369,"percent_change":1538,"volume":1539,"transactions":9,"vwap":850},"2025-10-08",6.335,0.62,522500,{"date":1541,"open":864,"high":1542,"low":863,"close":889,"change":361,"percent_change":342,"volume":1543,"transactions":9,"vwap":889},"2025-10-07",6.43,454900,{"date":1545,"open":1546,"high":871,"low":1547,"close":871,"change":57,"percent_change":1548,"volume":1549,"transactions":9,"vwap":871},"2025-10-06",6.27,6.26,2.89,518500,{"date":1551,"open":900,"high":1482,"low":787,"close":1488,"change":697,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1488},"2025-10-03",-0.48,350900,{"date":1555,"open":789,"high":1546,"low":789,"close":1547,"change":977,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1547},"2025-10-02",3.13,563000,{"date":1559,"open":900,"high":900,"low":1560,"close":1561,"change":214,"percent_change":805,"volume":1562,"transactions":9,"vwap":1561},"2025-10-01",6.065,6.07,445600,{"date":1564,"open":863,"high":863,"low":786,"close":787,"change":431,"percent_change":1565,"volume":1566,"transactions":9,"vwap":787},"2025-09-30",-1.74,572500,{"date":1568,"open":1481,"high":1569,"low":1488,"close":863,"change":1109,"percent_change":1570,"volume":1571,"transactions":9,"vwap":863},"2025-09-29",6.365,3.94,1340700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":541,"percent_change":617,"volume":1578,"transactions":9,"vwap":1577},"2025-09-26",6.02,6.105,5.98,6.09,560300,{"date":1580,"open":1577,"high":1494,"low":1581,"close":1582,"change":594,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-09-25",5.975,6.01,-2.12,808000,{"date":1586,"open":908,"high":1501,"low":908,"close":1587,"change":135,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-09-24",6.14,1.49,1154000,{"date":1591,"open":789,"high":789,"low":1592,"close":1593,"change":697,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-09-23",6.04,6.05,-0.49,514500,{"date":1597,"open":789,"high":789,"low":1598,"close":1599,"change":332,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-09-22",6.025,6.08,-0.98,530100,{"date":1603,"open":789,"high":1496,"low":1604,"close":1587,"change":24,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1587},"2025-09-19",6.11,0.33,419000,{"date":1608,"open":907,"high":907,"low":1592,"close":789,"change":296,"percent_change":1609,"volume":1610,"transactions":9,"vwap":789},"2025-09-18",0.82,649300,{"date":1612,"open":1561,"high":1613,"low":1614,"close":1561,"change":242,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1561},"2025-09-17",6.126,6.035,-0.65,834900,{"date":1618,"open":1604,"high":1587,"low":1592,"close":1604,"change":332,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1604},"2025-09-16",-0.97,701500,{"date":1622,"open":1494,"high":900,"low":1623,"close":903,"change":277,"percent_change":1624,"volume":1625,"transactions":9,"vwap":903},"2025-09-15",6.125,-0.32,606500,{"date":1627,"open":1501,"high":1501,"low":1628,"close":1494,"change":509,"percent_change":509,"volume":1629,"transactions":9,"vwap":1494},"2025-09-12",6.135,458800,{"date":1631,"open":1587,"high":900,"low":1587,"close":1494,"change":332,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1494},"2025-09-11",-0.96,356400,{"date":1635,"open":1496,"high":1495,"low":1496,"close":1481,"change":225,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1481},"2025-09-10",2.46,417000,{"date":1639,"open":1640,"high":1496,"low":1599,"close":788,"change":509,"percent_change":509,"volume":1641,"transactions":9,"vwap":788},"2025-09-09",6.13,579700,{"date":1643,"open":1599,"high":1640,"low":1644,"close":788,"change":24,"percent_change":1605,"volume":1645,"transactions":9,"vwap":788},"2025-09-08",6.045,615800,{"date":1647,"open":1587,"high":794,"low":1648,"close":1599,"change":361,"percent_change":342,"volume":1649,"transactions":9,"vwap":1599},"2025-09-05",6.06,730000,{"date":1651,"open":1652,"high":1604,"low":1653,"close":1577,"change":242,"percent_change":1615,"volume":1654,"transactions":9,"vwap":1577},"2025-09-04",6.03,6.015,701800,{"date":1656,"open":794,"high":794,"low":1604,"close":1640,"change":594,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1640},"2025-09-03",-2.08,872300,{"date":1660,"open":1488,"high":1489,"low":1661,"close":1547,"change":419,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1547},"2025-09-02",6.212,-2.8,611500,{"date":1665,"open":1520,"high":1520,"low":864,"close":850,"change":258,"percent_change":1666,"volume":1667,"transactions":9,"vwap":850},"2025-08-29",-1.53,507500,{"date":1669,"open":1476,"high":1670,"low":804,"close":1520,"change":135,"percent_change":718,"volume":1671,"transactions":9,"vwap":1520},"2025-08-28",6.565,487600,{"date":1673,"open":889,"high":857,"low":889,"close":862,"change":24,"percent_change":1674,"volume":1675,"transactions":9,"vwap":862},"2025-08-27",0.31,490200,{"date":1677,"open":871,"high":862,"low":868,"close":1542,"change":369,"percent_change":125,"volume":1678,"transactions":9,"vwap":1542},"2025-08-26",613300,{"date":1680,"open":863,"high":1471,"low":863,"close":868,"change":135,"percent_change":1681,"volume":1682,"transactions":9,"vwap":868},"2025-08-25",1.43,738800,{"date":1684,"open":1547,"high":870,"low":1547,"close":1482,"change":296,"percent_change":708,"volume":1685,"transactions":9,"vwap":1482},"2025-08-22",713700,{"date":1687,"open":1587,"high":1481,"low":1587,"close":1481,"change":369,"percent_change":1484,"volume":1688,"transactions":9,"vwap":1481},"2025-08-21",433300,{"date":1690,"open":1547,"high":1547,"low":1691,"close":794,"change":203,"percent_change":91,"volume":1692,"transactions":9,"vwap":794},"2025-08-20",6.205,429200,{"date":1694,"open":1489,"high":870,"low":1695,"close":1547,"change":509,"percent_change":509,"volume":1696,"transactions":9,"vwap":1547},"2025-08-19",6.255,699600,{"date":1698,"open":1494,"high":1546,"low":903,"close":1547,"change":541,"percent_change":1175,"volume":1699,"transactions":9,"vwap":1547},"2025-08-18",1023000,{"date":1701,"open":1587,"high":794,"low":788,"close":786,"change":268,"percent_change":1702,"volume":1703,"transactions":9,"vwap":786},"2025-08-15",0.98,673200,{"date":1705,"open":789,"high":1587,"low":1599,"close":789,"change":517,"percent_change":1706,"volume":1707,"transactions":9,"vwap":789},"2025-08-14",0.49,753700,{"date":1709,"open":1652,"high":1577,"low":1582,"close":1577,"change":486,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1577},"2025-08-13",2.7,776800,{"date":1713,"open":1714,"high":1715,"low":351,"close":779,"change":478,"percent_change":1716,"volume":1717,"transactions":9,"vwap":779},"2025-08-12",5.95,5.97,-1.5,860800,{"date":1719,"open":1652,"high":1720,"low":1721,"close":1574,"change":287,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1574},"2025-08-11",6.095,6.0050001,-2.75,782200,{"date":1725,"open":900,"high":900,"low":1628,"close":1494,"change":361,"percent_change":342,"volume":1726,"transactions":9,"vwap":1494},"2025-08-08",921400,{"date":1728,"open":1489,"high":1729,"low":786,"close":1501,"change":76,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1501},"2025-08-07",6.32,3.51,1118400,{"date":1733,"open":1648,"high":1734,"low":1576,"close":1735,"change":242,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-08-06",6.139,5.99,-0.66,1043900,{"date":1739,"open":1735,"high":1561,"low":1715,"close":1652,"change":638,"percent_change":756,"volume":1740,"transactions":9,"vwap":1652},"2025-08-05",1005500,{"date":1742,"open":1592,"high":1577,"low":1735,"close":1574,"change":577,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1574},"2025-08-04",-2.27,930300,{"date":1746,"open":863,"high":863,"low":1587,"close":1496,"change":431,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1496},"2025-08-01",-1.75,698500,{"date":1750,"open":1489,"high":1729,"low":1751,"close":1546,"change":577,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1546},"2025-07-31",6.225,-2.18,1391900,{"date":1755,"open":1441,"high":1520,"low":889,"close":871,"change":796,"percent_change":1756,"volume":1757,"transactions":9,"vwap":871},"2025-07-30",-4.04,534600,{"date":1759,"open":1532,"high":1532,"low":812,"close":1526,"change":478,"percent_change":1346,"volume":1760,"transactions":9,"vwap":1526},"2025-07-29",569500,{"date":1762,"open":820,"high":810,"low":1763,"close":810,"change":697,"percent_change":1764,"volume":1765,"transactions":9,"vwap":810},"2025-07-28",6.73,-0.44,283200,{"date":1767,"open":1462,"high":1522,"low":1768,"close":1769,"change":242,"percent_change":948,"volume":1770,"transactions":9,"vwap":1769},"2025-07-25",6.771,6.8,332500,{"date":1772,"open":1531,"high":1773,"low":1774,"close":1522,"change":957,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1522},"2025-07-24",6.935,6.83,-2.7,579900,{"date":1778,"open":1779,"high":1780,"low":942,"close":1781,"change":486,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-07-23",6.96,7.08,7.03,2.33,497400,{"date":1785,"open":1522,"high":1786,"low":1462,"close":1787,"change":24,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-07-22",6.89,6.87,0.29,436100,{"date":1791,"open":885,"high":885,"low":1792,"close":1793,"change":277,"percent_change":774,"volume":1794,"transactions":9,"vwap":1793},"2025-07-21",6.81,6.85,853000,{"date":1796,"open":1463,"high":1797,"low":809,"close":1787,"change":400,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1787},"2025-07-18",6.94,1.78,549400,{"date":1801,"open":820,"high":1802,"low":1803,"close":820,"change":242,"percent_change":1804,"volume":1805,"transactions":9,"vwap":820},"2025-07-17",6.789,6.74,-0.59,433200,{"date":1807,"open":1793,"high":1793,"low":1808,"close":1463,"change":697,"percent_change":1764,"volume":1809,"transactions":9,"vwap":1463},"2025-07-16",6.751,559700,{"date":1811,"open":885,"high":1812,"low":1792,"close":883,"change":478,"percent_change":995,"volume":1813,"transactions":9,"vwap":883},"2025-07-15",6.916,493800,{"date":1815,"open":1786,"high":1816,"low":1817,"close":1818,"change":342,"percent_change":251,"volume":1819,"transactions":9,"vwap":1818},"2025-07-14",6.98,6.86,6.91,712300,{"date":1821,"open":1822,"high":1823,"low":885,"close":1824,"change":361,"percent_change":577,"volume":1825,"transactions":9,"vwap":1824},"2025-07-11",7,7.1,7.07,744200,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1780,"change":214,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1780},"2025-07-10",7.18,7.055,-2.07,605800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":57,"percent_change":1078,"volume":1837,"transactions":9,"vwap":1835},"2025-07-09",7.12,7.23,7.09,879900,{"date":1839,"open":1834,"high":1834,"low":1781,"close":1840,"change":258,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-07-08",7.05,-1.4,624400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":342,"percent_change":1196,"volume":1849,"transactions":9,"vwap":1848},"2025-07-07",7.17,7.255,7.13,7.15,572400,{"date":1851,"open":1852,"high":181,"low":1853,"close":1854,"change":1208,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-07-03",7.33,7.245,7.31,1.39,748000,{"date":1858,"open":1859,"high":1854,"low":1828,"close":1860,"change":76,"percent_change":927,"volume":1861,"transactions":9,"vwap":1860},"2025-07-02",7.2,7.21,1711400,{"date":1863,"open":1864,"high":1865,"low":1773,"close":1822,"change":400,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1822},"2025-07-01",7.02,7.06,1.74,773300,{"date":1869,"open":810,"high":1870,"low":1516,"close":1871,"change":502,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-06-30",6.909,6.88,1.93,494800,{"date":1875,"open":820,"high":1876,"low":1515,"close":820,"change":242,"percent_change":1804,"volume":1877,"transactions":9,"vwap":820},"2025-06-27",6.775,506800,{"date":1879,"open":1763,"high":1817,"low":1532,"close":1463,"change":268,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1463},"2025-06-26",0.89,794700,{"date":1883,"open":820,"high":1462,"low":1884,"close":1763,"change":135,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1763},"2025-06-25",6.725,1.36,538000,{"date":1888,"open":817,"high":1884,"low":812,"close":812,"change":233,"percent_change":713,"volume":1889,"transactions":9,"vwap":812},"2025-06-24",435100,{"date":1891,"open":1792,"high":1892,"low":1532,"close":809,"change":369,"percent_change":1893,"volume":1894,"transactions":9,"vwap":809},"2025-06-23",6.845,0.6,584700,{"date":1896,"open":1792,"high":1792,"low":1430,"close":1532,"change":203,"percent_change":1063,"volume":1897,"transactions":9,"vwap":1532},"2025-06-20",867100,{"date":1899,"open":1515,"high":1900,"low":1430,"close":810,"change":135,"percent_change":1901,"volume":1902,"transactions":9,"vwap":810},"2025-06-18",6.805,1.35,770100,{"date":1904,"open":1429,"high":1515,"low":1436,"close":1526,"change":517,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1526},"2025-06-17",0.45,871200,{"date":1908,"open":855,"high":1462,"low":855,"close":1430,"change":57,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1430},"2025-06-16",2.78,1028700,{"date":1912,"open":870,"high":1913,"low":1914,"close":803,"change":277,"percent_change":1915,"volume":1916,"transactions":9,"vwap":803},"2025-06-13",6.508,6.346,-0.31,694600,{"date":1918,"open":840,"high":1919,"low":850,"close":838,"change":478,"percent_change":1920,"volume":1921,"transactions":9,"vwap":838},"2025-06-12",6.505,-1.37,609800,{"date":1923,"open":817,"high":1429,"low":832,"close":876,"change":478,"percent_change":1924,"volume":1925,"transactions":9,"vwap":876},"2025-06-11",-1.35,1134600,{"date":1927,"open":1532,"high":1928,"low":1428,"close":817,"change":410,"percent_change":1929,"volume":1930,"transactions":9,"vwap":817},"2025-06-10",6.795,-1.04,726600,{"date":1932,"open":1515,"high":818,"low":1429,"close":1803,"change":135,"percent_change":1901,"volume":1933,"transactions":9,"vwap":1803},"2025-06-09",718300,{"date":1935,"open":1526,"high":1763,"low":827,"close":1430,"change":410,"percent_change":1929,"volume":1936,"transactions":9,"vwap":1430},"2025-06-06",855600,{"date":1938,"open":1522,"high":1522,"low":1532,"close":1532,"change":1046,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1532},"2025-06-05",-3.72,877100,{"date":1942,"open":1943,"high":1944,"low":1773,"close":1816,"change":902,"percent_change":409,"volume":1945,"transactions":9,"vwap":1816},"2025-06-04",6.99,7.04,1926100,{"date":1947,"open":1430,"high":1428,"low":876,"close":831,"change":410,"percent_change":333,"volume":1948,"transactions":9,"vwap":831},"2025-06-03",521700,{"date":1950,"open":1515,"high":1951,"low":1434,"close":1526,"change":296,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1526},"2025-06-02",6.705,0.75,1130500,{"date":1955,"open":876,"high":812,"low":1440,"close":827,"change":638,"percent_change":225,"volume":1956,"transactions":9,"vwap":827},"2025-05-30",581400,{"date":1958,"open":817,"high":1959,"low":832,"close":1434,"change":277,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1434},"2025-05-29",6.689,-0.3,788800,{"date":1963,"open":832,"high":1526,"low":1520,"close":812,"change":171,"percent_change":1964,"volume":1965,"transactions":9,"vwap":812},"2025-05-28",3.11,746100,{"date":1967,"open":1542,"high":840,"low":868,"close":850,"change":268,"percent_change":1000,"volume":1968,"transactions":9,"vwap":850},"2025-05-27",793000,{"date":1970,"open":1482,"high":871,"low":891,"close":854,"change":369,"percent_change":125,"volume":1971,"transactions":9,"vwap":854},"2025-05-23",470400,{"date":1973,"open":857,"high":857,"low":1974,"close":1974,"change":233,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-05-22",6.34,-1.86,567900,{"date":1978,"open":803,"high":1520,"low":868,"close":840,"change":431,"percent_change":1979,"volume":1980,"transactions":9,"vwap":840},"2025-05-21",-1.67,889100,{"date":1982,"open":876,"high":1983,"low":857,"close":832,"change":277,"percent_change":1960,"volume":1984,"transactions":9,"vwap":832},"2025-05-20",6.605,652100,{"date":1986,"open":1430,"high":1430,"low":832,"close":1436,"change":214,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1436},"2025-05-19",-2.23,1038600,{"date":1990,"open":809,"high":1876,"low":1991,"close":1803,"change":242,"percent_change":1804,"volume":1992,"transactions":9,"vwap":1803},"2025-05-16",6.691,810100,{"date":1994,"open":1462,"high":1995,"low":820,"close":1462,"change":697,"percent_change":1764,"volume":1996,"transactions":9,"vwap":1462},"2025-05-15",6.825,909400,{"date":1998,"open":1522,"high":1999,"low":1769,"close":1792,"change":277,"percent_change":774,"volume":2000,"transactions":9,"vwap":1792},"2025-05-14",6.885,598000,{"date":2002,"open":1526,"high":1817,"low":1526,"close":1774,"change":361,"percent_change":214,"volume":2003,"transactions":9,"vwap":1774},"2025-05-13",1057600,{"date":2005,"open":942,"high":942,"low":883,"close":1522,"change":410,"percent_change":1313,"volume":2006,"transactions":9,"vwap":1522},"2025-05-12",489300,{"date":2008,"open":2009,"high":1531,"low":883,"close":1818,"change":193,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1818},"2025-05-09",6.92,1.02,409400,{"date":2013,"open":1769,"high":885,"low":820,"close":1522,"change":361,"percent_change":214,"volume":2014,"transactions":9,"vwap":1522},"2025-05-08",594100,{"date":2016,"open":1793,"high":1818,"low":1792,"close":1793,"change":638,"percent_change":225,"volume":2017,"transactions":9,"vwap":1793},"2025-05-07",728000,{"date":2019,"open":1769,"high":1793,"low":1462,"close":1522,"change":517,"percent_change":884,"volume":2020,"transactions":9,"vwap":1522},"2025-05-06",761300,{"date":2022,"open":1522,"high":2023,"low":1769,"close":1792,"change":24,"percent_change":1788,"volume":2024,"transactions":9,"vwap":1792},"2025-05-05",6.842,448000,{"date":2026,"open":809,"high":2027,"low":825,"close":1463,"change":1208,"percent_change":1588,"volume":2028,"transactions":9,"vwap":1463},"2025-05-02",6.835,1056700,{"date":2030,"open":812,"high":1463,"low":2031,"close":1429,"change":296,"percent_change":1952,"volume":2032,"transactions":9,"vwap":1429},"2025-05-01",6.639,675600,{"date":2034,"open":876,"high":1428,"low":2035,"close":812,"change":495,"percent_change":2036,"volume":2037,"transactions":9,"vwap":812},"2025-04-30",6.521,-1.19,594200,{"date":2039,"open":1428,"high":2040,"low":1464,"close":1532,"change":361,"percent_change":214,"volume":2041,"transactions":9,"vwap":1532},"2025-04-29",6.735,644800,{"date":2043,"open":1803,"high":1769,"low":819,"close":1763,"change":361,"percent_change":214,"volume":2044,"transactions":9,"vwap":1763},"2025-04-28",912500,{"date":2046,"open":817,"high":1803,"low":1428,"close":1803,"change":193,"percent_change":64,"volume":1641,"transactions":9,"vwap":1803},"2025-04-25",{"date":2048,"open":831,"high":2049,"low":855,"close":817,"change":135,"percent_change":77,"volume":2050,"transactions":9,"vwap":817},"2025-04-24",6.715,775800,{"date":185,"open":1434,"high":2052,"low":1441,"close":876,"change":242,"percent_change":698,"volume":2053,"transactions":9,"vwap":876},6.644,717700]