[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DERM":3,"homepage-market-summary":31,"stock-historical-DERM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DERM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Journey Medical Corporation Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Journey Medical Corp is a commercial-stage pharmaceutical company that focuses on the selling and marketing of U.S. Food and Drug Administration (FDA) approved prescription pharmaceutical products for the treatment of dermatological conditions. Its current product portfolio includes FDA-approved prescription drugs for dermatological conditions that are marketed in the U.S. The company views its operations and manages its business in one segment, which reflects products for the treatment of dermatological conditions. The dermatological segment derives revenues from the sale of branded and authorized general prescription products that treat certain dermatological conditions.","58","Scottsdale, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.61,6.83,6.88,6.47,6.72,-0.11,-1.64,125126.620884,4101,6.645,9.555,4.31,207820.10050744,43.9,2581,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},185928,67863825.12686,-10.55,"2025-04-22",[182,183,191,201,211,221,231,240,251,261,272,282,293,304,312,322,332,342,352,363,374,382,393,403,412,420,429,439,449,457,465,473,482,491,500,508,519,526,533,541,550,559,567,573,582,590,598,607,615,623,634,644,654,659,666,673,679,685,691,696,702,708,716,722,727,733,738,744,749,753,758,764,771,778,784,791,796,799,804,810,816,824,830,838,843,850,856,861,866,872,879,884,890,895,900,904,910,915,921,929,936,943,948,955,963,968,975,980,984,990,995,1001,1006,1013,1018,1024,1030,1036,1042,1047,1053,1057,1061,1067,1070,1075,1082,1087,1094,1100,1107,1115,1122,1126,1129,1135,1141,1147,1152,1158,1164,1169,1175,1182,1187,1192,1197,1203,1209,1216,1222,1230,1237,1245,1252,1260,1267,1274,1278,1283,1290,1295,1303,1308,1312,1317,1322,1328,1334,1341,1346,1351,1356,1363,1368,1376,1384,1391,1398,1405,1411,1415,1421,1424,1429,1434,1441,1444,1449,1454,1461,1466,1472,1476,1479,1487,1491,1494,1497,1501,1507,1510,1514,1520,1526,1531,1538,1543,1547,1551,1556,1561,1567,1571,1575,1578,1582,1586,1592,1595,1598,1602,1608,1615,1621,1627,1634,1641,1647,1652,1657,1663,1667,1671,1676,1681,1685,1689,1694,1698,1704,1708,1712,1715,1719,1724,1729,1733,1739,1744,1749,1753,1760,1763,1767,1771,1774,1778,1782,1786,1789,1793,1797,1801,1804,1807,1812,1815,1819,1823,1826,1830,1835,1838,1843,1846,1849,1853,1856,1859,1863,1866,1870,1873,1876,1880,1883,1887,1891,1894,1899,1903,1906,1910,1914,1919,1924,1928,1932,1936,1939,1943,1947,1952,1955,1959,1964,1969,1973,1977,1982,1985,1990,1994,1997,2002,2005,2010,2014,2018,2022,2025,2028,2030,2036,2039,2043,2048,2052,2056,2061,2065,2069,2074,2078,2081,2086,2091,2094,2099,2104,2109,2113,2118,2122,2126,2129,2135,2141,2146,2150,2156,2158,2162,2165,2171,2177,2183,2187,2192,2195,2200,2205,2211,2215],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":17,"high":17,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",6.68,-0.12,-1.75,103833.81208,2858,6.7483,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":153,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",6.52,6.89,6.43,6.84,5.39,167235.228157,2634,6.7348,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":108,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",6.42,6.555,6.3,6.49,0.93,92711.477718,2051,6.4645,{"date":212,"open":213,"high":214,"low":215,"close":195,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",6.11,6.495,6.08,0.29,4.72,149860.950133,2080,6.3336,{"date":222,"open":223,"high":195,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",6.38,6.09,6.14,-0.18,-2.85,216305.245886,2588,6.2001,{"date":232,"open":195,"high":233,"low":234,"close":235,"change":226,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",6.64,6.2,6.32,-2.77,364632.563046,4176,6.372,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",7.23,7.25,6.445,6.5,-0.75,-10.34,342384.04809,4110,6.7577,{"date":252,"open":253,"high":254,"low":255,"close":243,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",7.04,7.4,6.975,0.26,3.72,227372.602666,3015,7.1942,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",7.44,7.525,6.86,6.99,-0.32,-4.38,282691.730631,3672,7.0317,{"date":273,"open":274,"high":275,"low":276,"close":274,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",7.31,7.61,7.285,-0.05,-0.68,259778.3802,3698,7.362,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",7.53,7.66,7.33,7.36,0.07,0.96,116247.13365,2411,7.509,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",7.39,7.62,7.255,7.29,-0.07,-0.95,224689.997706,3702,7.3683,{"date":305,"open":295,"high":254,"low":306,"close":287,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",7.13,-0.02,-0.27,149092.102248,2764,7.2582,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",7.16,7.43,7.38,0.15,2.07,96509.031538,1794,7.3639,{"date":323,"open":324,"high":325,"low":326,"close":242,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",7.21,7.405,7.06,0.14,1.97,167997.827454,3616,7.2508,{"date":333,"open":316,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",7.7,7.05,7.09,-0.36,-4.83,265189.199363,3109,7.2556,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",7.9,7.42,7.45,-0.52,-6.52,117902.795289,2021,7.5887,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",7.84,7.975,7.67,7.97,0.11,1.4,134124.50791,2090,7.8781,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",8.02,8.15,7.8,7.86,-0.04,-0.51,51231.191995,1516,7.9045,{"date":375,"open":344,"high":357,"low":376,"close":344,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",7.74,0.13,1.67,89682.834968,1624,7.8725,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",7.59,7.87,7.55,7.77,0.2,2.64,106184.50219,2144,7.6921,{"date":394,"open":345,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",7.855,7.374,7.57,0.16,2.16,127145.407829,2253,7.5543,{"date":404,"open":405,"high":405,"low":243,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",7.49,7.41,-0.06,-0.8,65516.324,1573,7.3773,{"date":413,"open":414,"high":415,"low":316,"close":416,"change":407,"percent_change":408,"volume":417,"transactions":418,"vwap":419},"2026-08-28",7.56,7.6,7.47,122961.483951,2199,7.4704,{"date":421,"open":422,"high":423,"low":416,"close":284,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",7.58,7.82,-0.015,-0.2,74230.69961,2055,7.5507,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":388,"volume":436,"transactions":437,"vwap":438},"2026-08-26",7.54,7.68,7.48,7.545,0.015,69297.023542,1690,7.5382,{"date":440,"open":441,"high":442,"low":443,"close":284,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",7.93,8.05,7.5,-0.38,-4.8,158079.299863,3001,7.6814,{"date":450,"open":367,"high":451,"low":384,"close":452,"change":398,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",8.03,7.91,2.06,155912.089989,2879,7.7871,{"date":458,"open":414,"high":459,"low":414,"close":460,"change":256,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",8.095,7.75,3.47,264029.685076,3759,7.8045,{"date":466,"open":467,"high":460,"low":467,"close":405,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",6.8,0.68,9.99,337545.155321,3784,7.4506,{"date":474,"open":475,"high":476,"low":233,"close":477,"change":317,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",6.79,6.94,6.81,2.25,148736.608398,2561,6.8216,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":388,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",6.44,6.74,6.66,3.1,207689.254365,2775,6.635,{"date":492,"open":493,"high":477,"low":484,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",6.73,6.46,-0.26,-3.87,290585.30089,3793,6.5655,{"date":501,"open":502,"high":467,"low":503,"close":20,"change":288,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",6.67,6.505,1.05,281637.842427,4331,6.6486,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",7.35,7.64,6.55,6.65,0.22,3.42,704227.726419,8566,6.8936,{"date":520,"open":195,"high":206,"low":521,"close":195,"change":358,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",6.22,1.74,252393.897864,4654,6.4031,{"date":527,"open":245,"high":528,"low":205,"close":235,"change":186,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",6.655,-1.86,215164.669574,4120,6.4488,{"date":534,"open":195,"high":535,"low":536,"close":484,"change":537,"percent_change":398,"volume":538,"transactions":539,"vwap":540},"2026-08-10",6.62,6.265,0.01,185544.310643,4228,6.4001,{"date":542,"open":535,"high":543,"low":544,"close":195,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",6.7699,6.4,-0.1,-1.53,390883.480955,7274,6.5429,{"date":551,"open":544,"high":552,"low":553,"close":554,"change":377,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",6.56,6.3772,6.53,2.03,253330.304499,3595,6.4995,{"date":560,"open":561,"high":503,"low":562,"close":544,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",6.41,6.39,0,148418.078338,3397,6.4418,{"date":568,"open":484,"high":569,"low":544,"close":544,"change":299,"percent_change":74,"volume":570,"transactions":571,"vwap":572},"2026-08-04",6.7327,163533.503323,3110,6.527,{"date":574,"open":575,"high":16,"low":576,"close":19,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",6.37,6.27,0.1,1.57,247090.102575,4100,6.3945,{"date":583,"open":195,"high":584,"low":234,"close":575,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",6.54,-0.08,-1.24,47040.18217,1618,6.3784,{"date":591,"open":521,"high":552,"low":234,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",6.45,0.3,4.88,69359.267709,1771,6.426,{"date":599,"open":600,"high":512,"low":225,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",6.28,6.15,-0.16,-2.54,183402.365702,3964,6.2294,{"date":608,"open":609,"high":562,"low":225,"close":610,"change":407,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",6.34,6.31,-0.94,129249.920244,3162,6.3069,{"date":616,"open":575,"high":544,"low":617,"close":575,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",6.1,0.18,2.91,133706.584977,1858,6.3031,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",6.58,6.665,6,6.19,-0.39,-5.93,313187.070956,5204,6.2673,{"date":635,"open":636,"high":637,"low":638,"close":625,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",7.11,7.14,6.57,-0.54,-7.58,203291.421859,2801,6.7377,{"date":645,"open":646,"high":510,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",7.28,7.065,7.12,-0.19,-2.6,116865.055,2207,7.1701,{"date":655,"open":314,"high":286,"low":336,"close":274,"change":514,"percent_change":487,"volume":656,"transactions":657,"vwap":658},"2026-07-21",65340.323513,2880,7.2346,{"date":660,"open":243,"high":297,"low":661,"close":336,"change":299,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",7.03,-0.98,172046.901477,2822,7.1221,{"date":667,"open":636,"high":668,"low":669,"close":314,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":314},"2026-07-17",7.34,6.91,0.05,0.7,103100,{"date":674,"open":675,"high":510,"low":676,"close":636,"change":602,"percent_change":677,"volume":678,"transactions":9,"vwap":636},"2026-07-16",7.27,7.07,-2.2,149000,{"date":680,"open":681,"high":346,"low":682,"close":675,"change":317,"percent_change":683,"volume":684,"transactions":9,"vwap":675},"2026-07-15",7.1,7.01,2.11,147300,{"date":686,"open":687,"high":324,"low":688,"close":648,"change":256,"percent_change":689,"volume":690,"transactions":9,"vwap":648},"2026-07-14",6.92,6.75,3.79,134400,{"date":692,"open":669,"high":693,"low":20,"close":265,"change":277,"percent_change":694,"volume":695,"transactions":9,"vwap":265},"2026-07-13",6.96,-0.72,159800,{"date":697,"open":326,"high":698,"low":475,"close":669,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":669},"2026-07-10",7.19,-0.09,-1.29,158100,{"date":703,"open":688,"high":704,"low":688,"close":705,"change":143,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-09",7.02,7,4.79,131500,{"date":709,"open":710,"high":711,"low":712,"close":185,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":185},"2026-07-08",6.78,6.87,6.535,-0.065,-0.96,198700,{"date":717,"open":298,"high":286,"low":20,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",6.745,-0.475,-6.58,207100,{"date":723,"open":676,"high":724,"low":194,"close":724,"change":377,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-06",7.22,1.83,209900,{"date":728,"open":729,"high":724,"low":730,"close":336,"change":670,"percent_change":731,"volume":732,"transactions":9,"vwap":336},"2026-07-02",7.15,6.98,0.71,134100,{"date":734,"open":698,"high":646,"low":735,"close":253,"change":369,"percent_change":736,"volume":737,"transactions":9,"vwap":253},"2026-07-01",6.95,-0.56,155700,{"date":739,"open":740,"high":729,"low":638,"close":741,"change":216,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-30",6.71,7.08,4.27,359400,{"date":745,"open":233,"high":477,"low":503,"close":475,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":475},"2026-06-29",0.17,2.57,286000,{"date":750,"open":751,"high":493,"low":751,"close":535,"change":128,"percent_change":195,"volume":752,"transactions":9,"vwap":535},"2026-06-26",6.21,2134500,{"date":754,"open":477,"high":705,"low":751,"close":521,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":521},"2026-06-25",-0.63,-9.2,439400,{"date":759,"open":475,"high":760,"low":502,"close":761,"change":317,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-24",7.18,6.85,2.24,308000,{"date":765,"open":766,"high":265,"low":751,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-23",6.35,6.7,0.27,4.2,522600,{"date":772,"open":773,"high":774,"low":773,"close":195,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":195},"2026-06-22",6.25,6.725,0.21,3.38,337000,{"date":779,"open":780,"high":773,"low":781,"close":521,"change":593,"percent_change":782,"volume":783,"transactions":9,"vwap":521},"2026-06-18",6.04,5.83,5.07,410500,{"date":785,"open":786,"high":575,"low":787,"close":788,"change":649,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-17",6.12,5.91,5.92,-3.11,429600,{"date":792,"open":562,"high":494,"low":215,"close":213,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":213},"2026-06-16",-0.23,-3.63,501400,{"date":797,"open":575,"high":494,"low":536,"close":609,"change":563,"percent_change":563,"volume":798,"transactions":9,"vwap":609},"2026-06-15",157100,{"date":800,"open":205,"high":592,"low":801,"close":609,"change":288,"percent_change":802,"volume":803,"transactions":9,"vwap":609},"2026-06-12",6.17,1.12,165800,{"date":805,"open":806,"high":609,"low":807,"close":576,"change":388,"percent_change":808,"volume":809,"transactions":9,"vwap":576},"2026-06-11",6.13,6.07,3.29,168600,{"date":811,"open":628,"high":812,"low":813,"close":807,"change":21,"percent_change":814,"volume":815,"transactions":9,"vwap":807},"2026-06-10",6.298,6.055,-1.78,141200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":618,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-09",6.05,6.205,5.89,6.18,3,205300,{"date":825,"open":627,"high":215,"low":826,"close":627,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":627},"2026-06-08",5.95,0.03,0.5,157400,{"date":831,"open":225,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",6.16,5.925,5.97,-0.25,-4.02,116400,{"date":839,"open":224,"high":840,"low":841,"close":521,"change":398,"percent_change":389,"volume":842,"transactions":9,"vwap":521},"2026-06-04",6.29,6.075,125500,{"date":844,"open":845,"high":628,"low":846,"close":847,"change":848,"percent_change":138,"volume":849,"transactions":9,"vwap":847},"2026-06-03",5.98,5.8,6.06,0.04,180500,{"date":851,"open":807,"high":852,"low":853,"close":854,"change":299,"percent_change":855,"volume":849,"transactions":9,"vwap":854},"2026-06-02",6.215,5.88,6.02,-1.15,{"date":857,"open":576,"high":544,"low":818,"close":224,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":224},"2026-06-01",-0.22,-3.49,278000,{"date":862,"open":521,"high":494,"low":863,"close":610,"change":358,"percent_change":864,"volume":865,"transactions":9,"vwap":610},"2026-05-29",5.988,1.77,193200,{"date":867,"open":868,"high":773,"low":869,"close":234,"change":775,"percent_change":870,"volume":871,"transactions":9,"vwap":234},"2026-05-28",5.93,5.815,3.51,193000,{"date":873,"open":832,"high":821,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-27",5.96,5.99,-0.13,-2.12,140000,{"date":880,"open":807,"high":821,"low":881,"close":786,"change":398,"percent_change":882,"volume":883,"transactions":9,"vwap":786},"2026-05-26",5.77,2.68,284800,{"date":885,"open":886,"high":610,"low":887,"close":874,"change":835,"percent_change":888,"volume":889,"transactions":9,"vwap":874},"2026-05-22",6.26,5.915,-4.03,182700,{"date":891,"open":847,"high":892,"low":847,"close":751,"change":848,"percent_change":893,"volume":894,"transactions":9,"vwap":751},"2026-05-21",6.335,0.65,213100,{"date":896,"open":601,"high":536,"low":224,"close":801,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":801},"2026-05-20",0.02,0.33,346800,{"date":901,"open":225,"high":609,"low":847,"close":601,"change":545,"percent_change":902,"volume":903,"transactions":9,"vwap":601},"2026-05-19",-1.6,322800,{"date":905,"open":906,"high":512,"low":907,"close":773,"change":585,"percent_change":908,"volume":909,"transactions":9,"vwap":773},"2026-05-18",6.36,6.045,-1.26,374600,{"date":911,"open":213,"high":494,"low":818,"close":912,"change":307,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-15",6.33,-0.31,406200,{"date":916,"open":628,"high":740,"low":917,"close":766,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":766},"2026-05-14",5.7,1.16,22.35,763700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":618,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-13",5.06,5.47,4.98,5.19,3.59,499600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":537,"percent_change":388,"volume":935,"transactions":9,"vwap":934},"2026-05-12",4.93,5.095,4.83,5.01,364800,{"date":937,"open":938,"high":926,"low":939,"close":940,"change":299,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-11",5.1,4.9,5,-1.38,333700,{"date":944,"open":925,"high":945,"low":946,"close":782,"change":288,"percent_change":359,"volume":947,"transactions":9,"vwap":782},"2026-05-08",5.103,4.84,100600,{"date":949,"open":950,"high":951,"low":952,"close":940,"change":953,"percent_change":888,"volume":954,"transactions":9,"vwap":940},"2026-05-07",5.2,5.216,4.99,-0.21,149400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":827,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-06",5.24,5.37,5.04,5.21,0.58,230500,{"date":964,"open":950,"high":957,"low":959,"close":965,"change":108,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-05",5.18,1.17,112000,{"date":969,"open":970,"high":971,"low":934,"close":972,"change":299,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-04",5.15,5.3,5.12,-1.35,275300,{"date":976,"open":972,"high":977,"low":978,"close":926,"change":848,"percent_change":133,"volume":979,"transactions":9,"vwap":926},"2026-05-01",5.35,5.09,150300,{"date":981,"open":934,"high":957,"low":982,"close":970,"change":317,"percent_change":822,"volume":983,"transactions":9,"vwap":970},"2026-04-30",4.85,149100,{"date":985,"open":960,"high":986,"low":987,"close":940,"change":495,"percent_change":988,"volume":989,"transactions":9,"vwap":940},"2026-04-29",5.22,4.96,-4.94,134700,{"date":991,"open":957,"high":197,"low":992,"close":993,"change":563,"percent_change":563,"volume":994,"transactions":9,"vwap":993},"2026-04-28",5.205,5.26,146000,{"date":996,"open":970,"high":997,"low":998,"close":993,"change":358,"percent_change":999,"volume":1000,"transactions":9,"vwap":993},"2026-04-27",5.315,5.02,2.14,156800,{"date":1002,"open":1003,"high":965,"low":952,"close":970,"change":897,"percent_change":1004,"volume":1005,"transactions":9,"vwap":970},"2026-04-24",5.14,0.39,162800,{"date":1007,"open":923,"high":1008,"low":939,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-23",5.162,5.13,0.09,1.79,145600,{"date":1014,"open":782,"high":970,"low":1015,"close":959,"change":1016,"percent_change":1017,"volume":803,"transactions":9,"vwap":959},"2026-04-22",4.92,0.12,2.44,{"date":1019,"open":1020,"high":1021,"low":939,"close":1015,"change":308,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1015},"2026-04-21",5.25,5.28,-5.2,216700,{"date":1025,"open":1026,"high":197,"low":1027,"close":926,"change":425,"percent_change":1028,"volume":1029,"transactions":9,"vwap":926},"2026-04-20",5.31,5.125,-3.71,147100,{"date":1031,"open":1032,"high":1033,"low":1003,"close":197,"change":514,"percent_change":1034,"volume":1035,"transactions":9,"vwap":197},"2026-04-17",5.29,5.6,4.26,403900,{"date":1037,"open":1021,"high":1026,"low":1038,"close":1039,"change":876,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-16",5.05,5.17,-2.45,128500,{"date":1043,"open":1039,"high":1044,"low":970,"close":971,"change":848,"percent_change":1045,"volume":1046,"transactions":9,"vwap":971},"2026-04-15",5.38,0.76,148100,{"date":1048,"open":1049,"high":1050,"low":950,"close":993,"change":108,"percent_change":1051,"volume":1052,"transactions":9,"vwap":993},"2026-04-14",5.23,5.41,1.15,120400,{"date":1054,"open":1055,"high":986,"low":923,"close":950,"change":827,"percent_change":961,"volume":1056,"transactions":9,"vwap":950},"2026-04-13",5.11,95200,{"date":1058,"open":1049,"high":997,"low":1059,"close":1039,"change":307,"percent_change":629,"volume":1060,"transactions":9,"vwap":1039},"2026-04-10",4.985,182500,{"date":1062,"open":1063,"high":1044,"low":952,"close":926,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":926},"2026-04-09",5.33,-0.14,-2.63,165500,{"date":1068,"open":1049,"high":958,"low":978,"close":1063,"change":148,"percent_change":432,"volume":1069,"transactions":9,"vwap":1063},"2026-04-08",244900,{"date":1071,"open":933,"high":1009,"low":933,"close":1072,"change":1010,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-07",4.95,1.85,293000,{"date":1076,"open":1077,"high":952,"low":1078,"close":1079,"change":699,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-06",4.91,4.8,4.86,-1.82,179100,{"date":1083,"open":1084,"high":998,"low":1084,"close":1072,"change":1085,"percent_change":185,"volume":1086,"transactions":9,"vwap":1072},"2026-04-02",4.46,0.31,328800,{"date":1088,"open":1089,"high":940,"low":1090,"close":1091,"change":277,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-01",4.71,4.61,4.64,-1.07,271500,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":593,"percent_change":17,"volume":1099,"transactions":9,"vwap":1098},"2026-03-31",4.41,4.76,4.69,358800,{"date":1101,"open":1102,"high":1091,"low":27,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-30",4.57,4.39,-0.185,-4.04,464600,{"date":1108,"open":982,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-27",4.94,4.51,4.575,-0.205,-4.29,665800,{"date":1116,"open":1117,"high":617,"low":1097,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-26",5.895,4.78,-2.05,-30.01,1651400,{"date":1123,"open":335,"high":324,"low":513,"close":17,"change":585,"percent_change":1124,"volume":1125,"transactions":9,"vwap":17},"2026-03-25",-1.16,231900,{"date":1127,"open":17,"high":253,"low":552,"close":669,"change":537,"percent_change":327,"volume":1128,"transactions":9,"vwap":669},"2026-03-24",418700,{"date":1130,"open":475,"high":1131,"low":502,"close":1132,"change":768,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-23",7.025,6.9,4.07,238000,{"date":1136,"open":1137,"high":326,"low":16,"close":1138,"change":267,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-20",6.97,6.63,-4.6,997900,{"date":1142,"open":648,"high":1143,"low":194,"close":735,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":735},"2026-03-19",7.2,-0.17,-2.39,202200,{"date":1148,"open":263,"high":1149,"low":741,"close":648,"change":444,"percent_change":1150,"volume":1151,"transactions":9,"vwap":648},"2026-03-18",7.69,-5.07,291100,{"date":1153,"open":345,"high":1154,"low":1155,"close":443,"change":670,"percent_change":1156,"volume":1157,"transactions":9,"vwap":443},"2026-03-17",7.72,7.375,0.67,116300,{"date":1159,"open":675,"high":1160,"low":675,"close":346,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":346},"2026-03-16",7.76,0.23,3.19,198300,{"date":1165,"open":1166,"high":1166,"low":1167,"close":724,"change":639,"percent_change":1168,"volume":803,"transactions":9,"vwap":724},"2026-03-13",8.04,7.17,-6.96,{"date":1170,"open":365,"high":1171,"low":334,"close":1160,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1160},"2026-03-12",8.215,-0.42,-5.13,73000,{"date":1176,"open":451,"high":1177,"low":1178,"close":1179,"change":827,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-11",8.315,7.85,8.18,0.37,91800,{"date":1183,"open":452,"high":1184,"low":385,"close":366,"change":377,"percent_change":1185,"volume":1186,"transactions":9,"vwap":366},"2026-03-10",8.45,1.62,95100,{"date":1188,"open":387,"high":1189,"low":296,"close":365,"change":123,"percent_change":1190,"volume":1191,"transactions":9,"vwap":365},"2026-03-09",8.12,3.22,97300,{"date":1193,"open":1154,"high":1194,"low":1154,"close":387,"change":585,"percent_change":1195,"volume":1196,"transactions":9,"vwap":387},"2026-03-06",8.07,-1.02,74600,{"date":1198,"open":1199,"high":1200,"low":387,"close":1178,"change":649,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1178},"2026-03-05",8,8.23,-2.36,91600,{"date":1204,"open":452,"high":1205,"low":1206,"close":1166,"change":1161,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1166},"2026-03-04",8.3,7.78,2.94,45400,{"date":1210,"open":442,"high":1211,"low":367,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-03",8.13,7.81,-0.28,-3.46,56400,{"date":1217,"open":1218,"high":1219,"low":1199,"close":1220,"change":585,"percent_change":662,"volume":1221,"transactions":9,"vwap":1220},"2026-03-02",8.21,8.495,8.09,68000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":639,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-27",8.63,8.74,8.085,8.17,-6.2,489700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":424,"percent_change":1144,"volume":1236,"transactions":9,"vwap":1235},"2026-02-26",8.65,8.76,8.49,8.71,57900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":216,"volume":1244,"transactions":9,"vwap":1242},"2026-02-25",8.75,9.06,8.547,8.725,0.025,38600,{"date":1246,"open":1247,"high":1240,"low":1248,"close":1249,"change":317,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-24",8.64,8.515,8.7,1.75,83500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":670,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-23",8.56,8.8,8.41,8.55,0.59,88300,{"date":1261,"open":1234,"high":1262,"low":1263,"close":1264,"change":848,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-20",8.81,8.44,8.5,0.47,129000,{"date":1268,"open":1269,"high":1255,"low":1270,"close":1271,"change":848,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-19",8.42,8.33,8.46,0.48,132200,{"date":1275,"open":442,"high":1234,"low":442,"close":1269,"change":143,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1269},"2026-02-18",3.95,73700,{"date":1279,"open":1160,"high":1200,"low":1280,"close":1281,"change":1180,"percent_change":706,"volume":1282,"transactions":9,"vwap":1281},"2026-02-17",7.643,8.1,61800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":897,"percent_change":256,"volume":1289,"transactions":9,"vwap":1288},"2026-02-13",7.83,8.027,7.655,7.73,52700,{"date":1291,"open":442,"high":442,"low":397,"close":1292,"change":1213,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-12",7.71,-3.5,68400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":21,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-11",8.14,8.286,7.92,7.99,-1.36,94700,{"date":1304,"open":442,"high":1305,"low":385,"close":1281,"change":108,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1281},"2026-02-10",8.149,0.75,115600,{"date":1309,"open":1270,"high":1310,"low":443,"close":1166,"change":913,"percent_change":1028,"volume":1311,"transactions":9,"vwap":1166},"2026-02-09",8.585,311800,{"date":1313,"open":1234,"high":1314,"low":1270,"close":1315,"change":563,"percent_change":563,"volume":1316,"transactions":9,"vwap":1315},"2026-02-06",8.532,8.35,55000,{"date":1318,"open":1263,"high":1257,"low":1319,"close":1315,"change":299,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1315},"2026-02-05",8.22,-0.83,65300,{"date":1323,"open":1224,"high":1324,"low":1325,"close":1269,"change":876,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1269},"2026-02-04",8.775,8.314,-1.52,93400,{"date":1329,"open":1330,"high":1224,"low":1331,"close":1257,"change":369,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1257},"2026-02-03",8.54,8.34,-0.47,54800,{"date":1335,"open":1336,"high":1337,"low":1205,"close":1338,"change":1161,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-02",8.36,8.85,8.59,2.75,77000,{"date":1342,"open":1263,"high":1343,"low":1344,"close":1336,"change":699,"percent_change":1092,"volume":1345,"transactions":9,"vwap":1336},"2026-01-30",8.597,8.32,76900,{"date":1347,"open":1336,"high":1348,"low":1194,"close":1184,"change":1016,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1184},"2026-01-29",8.595,1.44,116900,{"date":1352,"open":1249,"high":1233,"low":1353,"close":1270,"change":629,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1270},"2026-01-28",8.19,-4.47,103300,{"date":1357,"open":1358,"high":1324,"low":1359,"close":1360,"change":746,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-27",8.61,8.28,8.72,1.99,101200,{"date":1364,"open":1338,"high":1365,"low":365,"close":1257,"change":876,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1257},"2026-01-26",9.05,-1.5,112400,{"date":1369,"open":1370,"high":26,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-23",9.21,8.512,8.68,-0.58,-6.26,195000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1004,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-22",8.86,9.455,8.661,9.26,4.4,324000,{"date":1385,"open":1360,"high":1386,"low":1387,"close":1388,"change":327,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-21",8.93,8.485,8.87,1.6,160300,{"date":1392,"open":368,"high":1393,"low":1287,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-20",9,8.73,0.72,8.99,334600,{"date":1399,"open":1400,"high":1270,"low":357,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-16",8.31,8.01,-0.35,-4.19,99700,{"date":1406,"open":385,"high":1407,"low":1408,"close":1336,"change":1409,"percent_change":1138,"volume":1410,"transactions":9,"vwap":1336},"2026-01-15",8.4,7.805,0.52,94600,{"date":1412,"open":1194,"high":1194,"low":1160,"close":354,"change":602,"percent_change":1413,"volume":1414,"transactions":9,"vwap":354},"2026-01-14",-2,92500,{"date":1416,"open":387,"high":1417,"low":1418,"close":1199,"change":256,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1199},"2026-01-13",8.11,7.575,3.36,120200,{"date":1422,"open":646,"high":460,"low":729,"close":376,"change":1265,"percent_change":494,"volume":1423,"transactions":9,"vwap":376},"2026-01-12",119600,{"date":1425,"open":274,"high":1426,"low":324,"close":675,"change":369,"percent_change":1427,"volume":1428,"transactions":9,"vwap":675},"2026-01-09",7.338,-0.55,110400,{"date":1430,"open":1431,"high":443,"low":724,"close":274,"change":649,"percent_change":1432,"volume":1433,"transactions":9,"vwap":274},"2026-01-08",7.46,-2.53,79900,{"date":1435,"open":1436,"high":1437,"low":243,"close":443,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":443},"2026-01-07",7.26,7.546,0.28,3.88,88200,{"date":1442,"open":676,"high":316,"low":676,"close":724,"change":577,"percent_change":359,"volume":1443,"transactions":9,"vwap":724},"2026-01-06",136200,{"date":1445,"open":295,"high":356,"low":1137,"close":648,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":648},"2026-01-05",-0.33,-4.43,223300,{"date":1450,"open":1292,"high":1154,"low":1451,"close":346,"change":495,"percent_change":1452,"volume":1453,"transactions":9,"vwap":346},"2026-01-02",7.322,-3.37,101900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1292,"change":1010,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1292},"2025-12-31",7.63,7.775,7.511,1.18,144700,{"date":1462,"open":460,"high":1463,"low":431,"close":296,"change":699,"percent_change":1464,"volume":1465,"transactions":9,"vwap":296},"2025-12-30",8.114,-1.17,121700,{"date":1467,"open":1468,"high":1469,"low":1149,"close":1292,"change":953,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1292},"2025-12-29",7.94,8.012,-2.65,83200,{"date":1473,"open":442,"high":1227,"low":1178,"close":1299,"change":953,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1299},"2025-12-26",-2.58,214400,{"date":1477,"open":1300,"high":1179,"low":1300,"close":1211,"change":746,"percent_change":999,"volume":1478,"transactions":9,"vwap":1211},"2025-12-24",29500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":277,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-23",7.95,8.225,7.875,7.96,-0.62,65700,{"date":1488,"open":1299,"high":1166,"low":334,"close":1401,"change":327,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1401},"2025-12-22",1.78,182600,{"date":1492,"open":1299,"high":1353,"low":1178,"close":385,"change":277,"percent_change":755,"volume":1493,"transactions":9,"vwap":385},"2025-12-19",401200,{"date":1495,"open":354,"high":1189,"low":354,"close":1299,"change":398,"percent_change":453,"volume":1496,"transactions":9,"vwap":1299},"2025-12-18",96000,{"date":1498,"open":1292,"high":1499,"low":432,"close":1160,"change":186,"percent_change":1326,"volume":1500,"transactions":9,"vwap":1160},"2025-12-17",7.905,89000,{"date":1502,"open":1288,"high":1503,"low":275,"close":1504,"change":618,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-16",7.945,7.88,2.34,81300,{"date":1508,"open":1154,"high":367,"low":386,"close":334,"change":827,"percent_change":1004,"volume":1509,"transactions":9,"vwap":334},"2025-12-15",115400,{"date":1511,"open":1160,"high":1468,"low":397,"close":356,"change":21,"percent_change":1512,"volume":1513,"transactions":9,"vwap":356},"2025-12-12",-1.41,83300,{"date":1515,"open":376,"high":1516,"low":432,"close":1206,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1206},"2025-12-11",8.018,0.08,1.04,156200,{"date":1521,"open":1220,"high":1227,"low":1522,"close":334,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":334},"2025-12-10",7.515,-0.43,-5.29,174500,{"date":1527,"open":1353,"high":1528,"low":1417,"close":1211,"change":299,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1211},"2025-12-09",8.53,-0.85,219400,{"date":1532,"open":357,"high":1533,"low":1534,"close":1535,"change":768,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-08",8.29,7.934,8.2,3.4,162100,{"date":1539,"open":1540,"high":1297,"low":1457,"close":441,"change":1016,"percent_change":1541,"volume":1542,"transactions":9,"vwap":441},"2025-12-05",7.89,1.54,100800,{"date":1544,"open":1292,"high":1401,"low":431,"close":1212,"change":1016,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1212},"2025-12-04",1.56,76800,{"date":1548,"open":1431,"high":1292,"low":675,"close":1149,"change":1438,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1149},"2025-12-03",3.78,288200,{"date":1552,"open":334,"high":1178,"low":1553,"close":406,"change":858,"percent_change":1554,"volume":1555,"transactions":9,"vwap":406},"2025-12-02",7.385,-2.88,176000,{"date":1557,"open":451,"high":451,"low":415,"close":1456,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1456},"2025-12-01",-0.44,-5.45,123200,{"date":1562,"open":344,"high":1563,"low":1540,"close":1194,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1194},"2025-11-28",8.155,0.24,3.07,85100,{"date":1568,"open":452,"high":1569,"low":1149,"close":1285,"change":1570,"percent_change":444,"volume":1174,"transactions":9,"vwap":1285},"2025-11-26",8.038,-0.03,{"date":1572,"open":1456,"high":441,"low":406,"close":368,"change":1438,"percent_change":1573,"volume":1574,"transactions":9,"vwap":368},"2025-11-25",3.69,167300,{"date":1576,"open":1431,"high":334,"low":675,"close":422,"change":1016,"percent_change":1577,"volume":1060,"transactions":9,"vwap":422},"2025-11-24",1.61,{"date":1579,"open":443,"high":285,"low":675,"close":1431,"change":585,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1431},"2025-11-21",-1.06,185600,{"date":1583,"open":334,"high":1584,"low":346,"close":431,"change":21,"percent_change":1585,"volume":1191,"transactions":9,"vwap":431},"2025-11-20",7.935,-1.44,{"date":1587,"open":357,"high":1401,"low":397,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-19",7.65,-0.3,-3.77,96400,{"date":1593,"open":1149,"high":1179,"low":432,"close":1481,"change":256,"percent_change":776,"volume":1594,"transactions":9,"vwap":1481},"2025-11-18",105200,{"date":1596,"open":367,"high":1220,"low":432,"close":1149,"change":425,"percent_change":1432,"volume":1597,"transactions":9,"vwap":1149},"2025-11-17",186900,{"date":1599,"open":384,"high":1481,"low":345,"close":1540,"change":388,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1540},"2025-11-14",2.6,360200,{"date":1603,"open":1239,"high":1604,"low":1149,"close":1149,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1149},"2025-11-13",8.83,-1.39,-15.31,864500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":827,"percent_change":898,"volume":1614,"transactions":9,"vwap":1613},"2025-11-12",9.13,9.4,9.04,9.08,331300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1365,"change":577,"percent_change":802,"volume":1620,"transactions":9,"vwap":1365},"2025-11-11",8.98,9.38,8.95,249700,{"date":1622,"open":1623,"high":1624,"low":1239,"close":1619,"change":602,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1619},"2025-11-10",9.09,9.15,-1.76,192800,{"date":1628,"open":1629,"high":1630,"low":1235,"close":1631,"change":585,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-07",9.1,9.18,9.11,-0.87,226300,{"date":1635,"open":1636,"high":1370,"low":1637,"close":1638,"change":153,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-06",8.96,8.9,9.19,3.96,216400,{"date":1642,"open":1393,"high":1643,"low":1644,"close":1645,"change":602,"percent_change":814,"volume":1646,"transactions":9,"vwap":1645},"2025-11-05",9.3,8.755,8.84,186100,{"date":1648,"open":1256,"high":1649,"low":1319,"close":1393,"change":1272,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1393},"2025-11-04",9.01,5.63,279600,{"date":1653,"open":1189,"high":1654,"low":1655,"close":1656,"change":128,"percent_change":931,"volume":865,"transactions":9,"vwap":1656},"2025-11-03",8.665,8.045,8.52,{"date":1658,"open":1659,"high":1660,"low":1199,"close":1189,"change":649,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1189},"2025-10-31",8.16,8.39,-2.29,153400,{"date":1664,"open":385,"high":1315,"low":356,"close":1400,"change":1180,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1400},"2025-10-30",4.66,375000,{"date":1668,"open":1189,"high":1331,"low":1285,"close":1468,"change":649,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1468},"2025-10-29",-2.34,190600,{"date":1672,"open":1673,"high":1353,"low":376,"close":1211,"change":358,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1211},"2025-10-28",8.06,1.37,196100,{"date":1677,"open":346,"high":1535,"low":316,"close":365,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":365},"2025-10-27",0.56,7.51,270000,{"date":1682,"open":315,"high":1456,"low":345,"close":1431,"change":369,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1431},"2025-10-24",-0.53,80000,{"date":1686,"open":668,"high":1288,"low":298,"close":443,"change":746,"percent_change":1687,"volume":1688,"transactions":9,"vwap":443},"2025-10-23",2.32,415300,{"date":1690,"open":1691,"high":1692,"low":1143,"close":286,"change":307,"percent_change":308,"volume":1693,"transactions":9,"vwap":286},"2025-10-22",7.37,7.577,100400,{"date":1695,"open":242,"high":346,"low":335,"close":510,"change":1016,"percent_change":1696,"volume":1697,"transactions":9,"vwap":510},"2025-10-21",1.66,133800,{"date":1699,"open":1143,"high":1700,"low":1701,"close":242,"change":827,"percent_change":1702,"volume":1703,"transactions":9,"vwap":242},"2025-10-20",7.32,7.139,0.42,85200,{"date":1705,"open":1700,"high":346,"low":306,"close":1143,"change":425,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1143},"2025-10-17",-2.7,52300,{"date":1709,"open":405,"high":405,"low":646,"close":254,"change":21,"percent_change":1710,"volume":1711,"transactions":9,"vwap":254},"2025-10-16",-1.46,156100,{"date":1713,"open":306,"high":1154,"low":648,"close":1679,"change":1085,"percent_change":27,"volume":1714,"transactions":9,"vwap":1679},"2025-10-15",307900,{"date":1716,"open":705,"high":724,"low":669,"close":1143,"change":388,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1143},"2025-10-14",2.86,130600,{"date":1720,"open":274,"high":1721,"low":1137,"close":705,"change":953,"percent_change":1722,"volume":1723,"transactions":9,"vwap":705},"2025-10-13",7.475,-2.91,173400,{"date":1725,"open":443,"high":443,"low":1143,"close":324,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":324},"2025-10-10",-0.34,-4.5,155800,{"date":1730,"open":443,"high":414,"low":1731,"close":386,"change":827,"percent_change":128,"volume":1732,"transactions":9,"vwap":386},"2025-10-09",7.302,119300,{"date":1734,"open":284,"high":1735,"low":315,"close":1736,"change":1570,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-08",7.792,7.52,-0.4,158800,{"date":1740,"open":242,"high":432,"low":1741,"close":386,"change":256,"percent_change":1742,"volume":1743,"transactions":9,"vwap":386},"2025-10-07",6.905,3.57,217900,{"date":1745,"open":1436,"high":1746,"low":1747,"close":298,"change":369,"percent_change":1427,"volume":1748,"transactions":9,"vwap":298},"2025-10-06",7.425,7.105,125300,{"date":1750,"open":243,"high":315,"low":1167,"close":286,"change":827,"percent_change":1751,"volume":1752,"transactions":9,"vwap":286},"2025-10-03",0.41,68300,{"date":1754,"open":1755,"high":1756,"low":1143,"close":1757,"change":670,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-02",7.24,7.449,7.3,0.69,64100,{"date":1761,"open":314,"high":1757,"low":741,"close":243,"change":377,"percent_change":725,"volume":1762,"transactions":9,"vwap":243},"2025-10-01",56200,{"date":1764,"open":335,"high":1765,"low":705,"close":648,"change":897,"percent_change":1438,"volume":1766,"transactions":9,"vwap":648},"2025-09-30",7.145,55700,{"date":1768,"open":306,"high":306,"low":735,"close":681,"change":848,"percent_change":1769,"volume":1770,"transactions":9,"vwap":681},"2025-09-29",0.57,60000,{"date":1772,"open":669,"high":676,"low":711,"close":326,"change":398,"percent_change":1687,"volume":1773,"transactions":9,"vwap":326},"2025-09-26",72300,{"date":1775,"open":698,"high":698,"low":761,"close":1132,"change":1589,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1132},"2025-09-25",-4.17,133200,{"date":1779,"open":433,"high":386,"low":729,"close":1143,"change":913,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1143},"2025-09-24",-4.13,53300,{"date":1783,"open":286,"high":384,"low":1755,"close":1679,"change":775,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1679},"2025-09-23",2.88,99900,{"date":1787,"open":646,"high":1691,"low":760,"close":1757,"change":563,"percent_change":563,"volume":1788,"transactions":9,"vwap":1757},"2025-09-22",49100,{"date":1790,"open":675,"high":1791,"low":741,"close":1757,"change":827,"percent_change":1751,"volume":1792,"transactions":9,"vwap":1757},"2025-09-19",7.441,215800,{"date":1794,"open":253,"high":298,"low":705,"close":675,"change":514,"percent_change":1795,"volume":1796,"transactions":9,"vwap":675},"2025-09-18",3.12,62000,{"date":1798,"open":637,"high":242,"low":705,"close":335,"change":186,"percent_change":1799,"volume":1800,"transactions":9,"vwap":335},"2025-09-17",-1.67,77500,{"date":1802,"open":253,"high":724,"low":253,"close":1167,"change":670,"percent_change":671,"volume":1803,"transactions":9,"vwap":1167},"2025-09-16",38400,{"date":1805,"open":676,"high":324,"low":705,"close":648,"change":537,"percent_change":327,"volume":1806,"transactions":9,"vwap":648},"2025-09-15",87400,{"date":1808,"open":1757,"high":406,"low":681,"close":636,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":636},"2025-09-12",-0.24,-3.27,135500,{"date":1813,"open":724,"high":346,"low":698,"close":510,"change":1016,"percent_change":1696,"volume":1814,"transactions":9,"vwap":510},"2025-09-11",145100,{"date":1816,"open":286,"high":346,"low":676,"close":242,"change":858,"percent_change":1817,"volume":1818,"transactions":9,"vwap":242},"2025-09-10",-2.95,161600,{"date":1820,"open":682,"high":346,"low":693,"close":346,"change":1821,"percent_change":600,"volume":1822,"transactions":9,"vwap":346},"2025-09-09",0.44,204000,{"date":1824,"open":705,"high":253,"low":687,"close":682,"change":563,"percent_change":563,"volume":1825,"transactions":9,"vwap":682},"2025-09-08",62600,{"date":1827,"open":705,"high":648,"low":669,"close":682,"change":277,"percent_change":1828,"volume":1829,"transactions":9,"vwap":682},"2025-09-05",-0.71,116800,{"date":1831,"open":693,"high":336,"low":1832,"close":326,"change":358,"percent_change":1833,"volume":1834,"transactions":9,"vwap":326},"2025-09-04",6.882,1.58,120600,{"date":1836,"open":335,"high":729,"low":1132,"close":735,"change":1144,"percent_change":1145,"volume":1837,"transactions":9,"vwap":735},"2025-09-03",243700,{"date":1839,"open":306,"high":1840,"low":335,"close":648,"change":699,"percent_change":1841,"volume":1842,"transactions":9,"vwap":648},"2025-09-02",7.286,-1.25,263700,{"date":1844,"open":675,"high":1679,"low":676,"close":324,"change":407,"percent_change":1320,"volume":1845,"transactions":9,"vwap":324},"2025-08-29",132100,{"date":1847,"open":433,"high":433,"low":1143,"close":675,"change":953,"percent_change":1848,"volume":1703,"transactions":9,"vwap":675},"2025-08-28",-2.81,{"date":1850,"open":345,"high":1679,"low":286,"close":433,"change":108,"percent_change":1851,"volume":1852,"transactions":9,"vwap":433},"2025-08-27",0.81,138700,{"date":1854,"open":254,"high":384,"low":242,"close":345,"change":897,"percent_change":768,"volume":1855,"transactions":9,"vwap":345},"2025-08-26",135200,{"date":1857,"open":397,"high":397,"low":1858,"close":254,"change":299,"percent_change":611,"volume":1186,"transactions":9,"vwap":254},"2025-08-25",7.291,{"date":1860,"open":741,"high":284,"low":741,"close":416,"change":1004,"percent_change":1861,"volume":1862,"transactions":9,"vwap":416},"2025-08-22",5.51,239600,{"date":1864,"open":704,"high":729,"low":266,"close":741,"change":537,"percent_change":327,"volume":1865,"transactions":9,"vwap":741},"2025-08-21",101700,{"date":1867,"open":729,"high":729,"low":1868,"close":676,"change":563,"percent_change":563,"volume":1869,"transactions":9,"vwap":676},"2025-08-20",6.931,102300,{"date":1871,"open":253,"high":243,"low":18,"close":676,"change":288,"percent_change":47,"volume":1872,"transactions":9,"vwap":676},"2025-08-19",92000,{"date":1874,"open":1132,"high":306,"low":767,"close":705,"change":670,"percent_change":1395,"volume":1875,"transactions":9,"vwap":705},"2025-08-18",253700,{"date":1877,"open":324,"high":316,"low":761,"close":735,"change":913,"percent_change":1878,"volume":1879,"transactions":9,"vwap":735},"2025-08-15",-4.27,268800,{"date":1881,"open":1167,"high":346,"low":1747,"close":1436,"change":537,"percent_change":327,"volume":1882,"transactions":9,"vwap":1436},"2025-08-14",206300,{"date":1884,"open":406,"high":443,"low":502,"close":243,"change":700,"percent_change":1885,"volume":1886,"transactions":9,"vwap":243},"2025-08-13",-15.11,484800,{"date":1888,"open":1154,"high":1637,"low":1154,"close":1330,"change":1156,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1330},"2025-08-12",8.51,986800,{"date":1892,"open":275,"high":1401,"low":386,"close":385,"change":593,"percent_change":1639,"volume":1893,"transactions":9,"vwap":385},"2025-08-11",229200,{"date":1895,"open":287,"high":334,"low":1896,"close":397,"change":768,"percent_change":1897,"volume":1898,"transactions":9,"vwap":397},"2025-08-08",7.245,3.7,71400,{"date":1900,"open":675,"high":295,"low":326,"close":1757,"change":288,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1757},"2025-08-07",0.97,139200,{"date":1904,"open":1700,"high":286,"low":326,"close":242,"change":897,"percent_change":1438,"volume":1905,"transactions":9,"vwap":242},"2025-08-06",25700,{"date":1907,"open":336,"high":242,"low":335,"close":324,"change":288,"percent_change":1908,"volume":1909,"transactions":9,"vwap":324},"2025-08-05",0.98,81600,{"date":1911,"open":741,"high":1436,"low":1132,"close":637,"change":317,"percent_change":1912,"volume":1913,"transactions":9,"vwap":637},"2025-08-04",2.15,84900,{"date":1915,"open":1757,"high":1916,"low":266,"close":266,"change":337,"percent_change":1917,"volume":1918,"transactions":9,"vwap":266},"2025-08-01",7.321,-4.9,124700,{"date":1920,"open":415,"high":1921,"low":1700,"close":510,"change":1809,"percent_change":1922,"volume":1923,"transactions":9,"vwap":510},"2025-07-31",7.808,-3.16,84300,{"date":1925,"open":511,"high":1926,"low":414,"close":384,"change":563,"percent_change":563,"volume":1927,"transactions":9,"vwap":384},"2025-07-30",8.088,200000,{"date":1929,"open":460,"high":1930,"low":346,"close":384,"change":699,"percent_change":1464,"volume":1931,"transactions":9,"vwap":384},"2025-07-29",7.825,66800,{"date":1933,"open":296,"high":1934,"low":284,"close":432,"change":1010,"percent_change":61,"volume":1935,"transactions":9,"vwap":432},"2025-07-28",7.79,69900,{"date":1937,"open":1588,"high":1588,"low":1155,"close":384,"change":585,"percent_change":1938,"volume":1500,"transactions":9,"vwap":384},"2025-07-25",-1.04,{"date":1940,"open":1700,"high":1941,"low":1757,"close":356,"change":1438,"percent_change":689,"volume":1942,"transactions":9,"vwap":356},"2025-07-24",7.919,188200,{"date":1944,"open":1757,"high":275,"low":335,"close":295,"change":1016,"percent_change":1945,"volume":1946,"transactions":9,"vwap":295},"2025-07-23",1.65,127400,{"date":1948,"open":324,"high":510,"low":1949,"close":675,"change":1517,"percent_change":1950,"volume":1951,"transactions":9,"vwap":675},"2025-07-22",7.087,1.11,71000,{"date":1953,"open":242,"high":254,"low":306,"close":698,"change":563,"percent_change":563,"volume":1954,"transactions":9,"vwap":698},"2025-07-21",103500,{"date":1956,"open":287,"high":1957,"low":1167,"close":698,"change":21,"percent_change":1958,"volume":1759,"transactions":9,"vwap":698},"2025-07-18",7.482,-1.51,{"date":1960,"open":1167,"high":510,"low":1961,"close":1757,"change":577,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1757},"2025-07-17",7.115,1.39,51400,{"date":1965,"open":682,"high":1966,"low":735,"close":1143,"change":514,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1143},"2025-07-16",7.295,3.15,93600,{"date":1970,"open":254,"high":433,"low":17,"close":730,"change":1523,"percent_change":1971,"volume":1972,"transactions":9,"vwap":730},"2025-07-15",-5.8,163600,{"date":1974,"open":1143,"high":1199,"low":1143,"close":406,"change":256,"percent_change":1975,"volume":1976,"transactions":9,"vwap":406},"2025-07-14",3.64,352500,{"date":1978,"open":1979,"high":254,"low":1980,"close":729,"change":299,"percent_change":1981,"volume":1759,"transactions":9,"vwap":729},"2025-07-11",7.194,7.083,-0.97,{"date":1983,"open":681,"high":287,"low":676,"close":724,"change":1517,"percent_change":802,"volume":1984,"transactions":9,"vwap":724},"2025-07-10",75100,{"date":1986,"open":1987,"high":243,"low":1987,"close":637,"change":514,"percent_change":1988,"volume":1989,"transactions":9,"vwap":637},"2025-07-09",6.93,3.18,90500,{"date":1991,"open":681,"high":1167,"low":710,"close":687,"change":649,"percent_change":1992,"volume":1993,"transactions":9,"vwap":687},"2025-07-08",-2.67,122000,{"date":1995,"open":676,"high":668,"low":705,"close":636,"change":537,"percent_change":327,"volume":1996,"transactions":9,"vwap":636},"2025-07-07",121900,{"date":1998,"open":1999,"high":646,"low":705,"close":681,"change":108,"percent_change":2000,"volume":2001,"transactions":9,"vwap":681},"2025-07-03",7.085,0.85,84200,{"date":2003,"open":1137,"high":1765,"low":2004,"close":253,"change":288,"percent_change":47,"volume":732,"transactions":9,"vwap":253},"2025-07-02",6.632,{"date":2006,"open":681,"high":1167,"low":2007,"close":1137,"change":953,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1137},"2025-07-01",6.848,-2.92,234400,{"date":2011,"open":729,"high":2012,"low":194,"close":760,"change":848,"percent_change":1678,"volume":2013,"transactions":9,"vwap":760},"2025-06-30",7.277,135700,{"date":2015,"open":705,"high":324,"low":476,"close":637,"change":327,"percent_change":2016,"volume":2017,"transactions":9,"vwap":637},"2025-06-27",2,1598400,{"date":2019,"open":266,"high":704,"low":467,"close":705,"change":827,"percent_change":2020,"volume":2021,"transactions":9,"vwap":705},"2025-06-26",0.43,66700,{"date":2023,"open":735,"high":661,"low":467,"close":1137,"change":897,"percent_change":216,"volume":2024,"transactions":9,"vwap":1137},"2025-06-25",89200,{"date":2026,"open":18,"high":729,"low":638,"close":735,"change":1769,"percent_change":1386,"volume":2027,"transactions":9,"vwap":735},"2025-06-24",114400,{"date":2029,"open":592,"high":1138,"low":521,"close":223,"change":876,"percent_change":1413,"volume":732,"transactions":9,"vwap":223},"2025-06-23",{"date":2031,"open":19,"high":740,"low":2032,"close":2033,"change":398,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-06-20",6.23,6.51,2.52,192300,{"date":2037,"open":609,"high":625,"low":521,"close":766,"change":848,"percent_change":2038,"volume":1954,"transactions":9,"vwap":766},"2025-06-18",0.63,{"date":2040,"open":625,"high":711,"low":2041,"close":610,"change":1523,"percent_change":2042,"volume":2024,"transactions":9,"vwap":610},"2025-06-17",6.285,-6.38,{"date":2044,"open":2045,"high":687,"low":513,"close":485,"change":369,"percent_change":2046,"volume":2047,"transactions":9,"vwap":485},"2025-06-16",6.77,-0.59,52200,{"date":2049,"open":693,"high":306,"low":2050,"close":710,"change":649,"percent_change":2051,"volume":1951,"transactions":9,"vwap":710},"2025-06-13",6.76,-2.73,{"date":2053,"open":194,"high":336,"low":18,"close":1137,"change":108,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1137},"2025-06-12",0.87,48800,{"date":2057,"open":298,"high":2058,"low":194,"close":669,"change":629,"percent_change":2059,"volume":2060,"transactions":9,"vwap":669},"2025-06-11",7.371,-5.34,70500,{"date":2062,"open":314,"high":287,"low":705,"close":1757,"change":327,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1757},"2025-06-10",1.96,100500,{"date":2066,"open":1700,"high":433,"low":2067,"close":314,"change":793,"percent_change":789,"volume":2068,"transactions":9,"vwap":314},"2025-06-09",7.035,113500,{"date":2070,"open":386,"high":460,"low":1700,"close":295,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":295},"2025-06-06",-0.15,-1.99,55600,{"date":2075,"open":416,"high":1588,"low":646,"close":431,"change":1010,"percent_change":2076,"volume":2077,"transactions":9,"vwap":431},"2025-06-05",1.21,72200,{"date":2079,"open":646,"high":422,"low":314,"close":346,"change":123,"percent_change":461,"volume":2080,"transactions":9,"vwap":346},"2025-06-04",170600,{"date":2082,"open":1934,"high":1934,"low":682,"close":1143,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1143},"2025-06-03",-0.61,-7.81,215900,{"date":2087,"open":1227,"high":2088,"low":1456,"close":1212,"change":835,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1212},"2025-06-02",8.249,-3.1,177600,{"date":2092,"open":1481,"high":1227,"low":423,"close":1673,"change":113,"percent_change":186,"volume":2093,"transactions":9,"vwap":1673},"2025-05-30",57100,{"date":2095,"open":357,"high":1417,"low":2096,"close":1194,"change":388,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1194},"2025-05-29",7.645,2.54,54200,{"date":2100,"open":367,"high":1199,"low":2101,"close":385,"change":577,"percent_change":2102,"volume":2103,"transactions":9,"vwap":385},"2025-05-28",7.605,1.29,119100,{"date":2105,"open":741,"high":1504,"low":741,"close":387,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":387},"2025-05-27",0.77,11,171400,{"date":2110,"open":2050,"high":2111,"low":20,"close":705,"change":618,"percent_change":389,"volume":2112,"transactions":9,"vwap":705},"2025-05-23",7.075,64700,{"date":2114,"open":740,"high":735,"low":2115,"close":2116,"change":848,"percent_change":1258,"volume":2117,"transactions":9,"vwap":2116},"2025-05-22",6.668,6.82,95700,{"date":2119,"open":475,"high":735,"low":512,"close":710,"change":545,"percent_change":2120,"volume":2121,"transactions":9,"vwap":710},"2025-05-21",-1.45,94800,{"date":2123,"open":502,"high":705,"low":16,"close":18,"change":377,"percent_change":2124,"volume":2125,"transactions":9,"vwap":18},"2025-05-20",1.93,72000,{"date":2127,"open":467,"high":266,"low":16,"close":688,"change":1104,"percent_change":1992,"volume":2128,"transactions":9,"vwap":688},"2025-05-19",120800,{"date":2130,"open":760,"high":1199,"low":669,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-05-16",6.935,-0.165,-2.32,132700,{"date":2136,"open":2137,"high":2138,"low":521,"close":681,"change":118,"percent_change":2139,"volume":2140,"transactions":9,"vwap":681},"2025-05-15",6.24,8.24,18.93,384800,{"date":2142,"open":205,"high":185,"low":2143,"close":834,"change":1402,"percent_change":2144,"volume":2145,"transactions":9,"vwap":834},"2025-05-14",5.87,-5.54,109000,{"date":2147,"open":2045,"high":265,"low":213,"close":235,"change":370,"percent_change":2148,"volume":2149,"transactions":9,"vwap":235},"2025-05-13",-7.47,79500,{"date":2151,"open":326,"high":2152,"low":2153,"close":17,"change":277,"percent_change":2154,"volume":2155,"transactions":9,"vwap":17},"2025-05-12",7.099,6.686,-0.73,43000,{"date":2157,"open":687,"high":253,"low":477,"close":18,"change":563,"percent_change":563,"volume":1591,"transactions":9,"vwap":18},"2025-05-09",{"date":2159,"open":1987,"high":729,"low":467,"close":18,"change":299,"percent_change":2160,"volume":2161,"transactions":9,"vwap":18},"2025-05-08",-1.01,41900,{"date":2163,"open":638,"high":647,"low":638,"close":735,"change":2164,"percent_change":687,"volume":1333,"transactions":9,"vwap":735},"2025-05-07",0.45,{"date":2166,"open":688,"high":2167,"low":19,"close":245,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":245},"2025-05-06",6.865,-0.37,-5.39,132400,{"date":2172,"open":266,"high":2173,"low":2174,"close":711,"change":602,"percent_change":2175,"volume":2176,"transactions":9,"vwap":711},"2025-05-05",7.161,6.773,-2.28,48400,{"date":2178,"open":265,"high":2179,"low":2180,"close":661,"change":317,"percent_change":2181,"volume":2182,"transactions":9,"vwap":661},"2025-05-02",7.275,6.726,2.18,93800,{"date":2184,"open":315,"high":1721,"low":18,"close":18,"change":639,"percent_change":2185,"volume":2186,"transactions":9,"vwap":18},"2025-05-01",-7.28,44700,{"date":2188,"open":295,"high":2189,"low":297,"close":345,"change":186,"percent_change":2190,"volume":2191,"transactions":9,"vwap":345},"2025-04-30",7.595,-1.59,67500,{"date":2193,"open":345,"high":511,"low":1691,"close":431,"change":369,"percent_change":1683,"volume":2194,"transactions":9,"vwap":431},"2025-04-29",61200,{"date":2196,"open":406,"high":2197,"low":704,"close":422,"change":358,"percent_change":2198,"volume":2199,"transactions":9,"vwap":422},"2025-04-28",7.718,1.47,68600,{"date":2201,"open":386,"high":1288,"low":2202,"close":416,"change":699,"percent_change":2203,"volume":2204,"transactions":9,"vwap":416},"2025-04-25",7.282,-1.19,84100,{"date":2206,"open":1679,"high":2207,"low":2208,"close":414,"change":1517,"percent_change":2209,"volume":2210,"transactions":9,"vwap":414},"2025-04-24",7.626,7.173,1.07,113400,{"date":2212,"open":263,"high":354,"low":668,"close":433,"change":1010,"percent_change":2213,"volume":2214,"transactions":9,"vwap":433},"2025-04-23",1.22,160200,{"date":180,"open":561,"high":295,"low":610,"close":295,"change":1908,"percent_change":2216,"volume":2217,"transactions":9,"vwap":295},15.29,193300]