[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGAN":3,"homepage-market-summary":31,"stock-historical-EGAN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EGAN","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},"eGain Corporation","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","eGain Corp provides an AI knowledge hub solution to automate customer experience. The company sells its SaaS solution to enterprises aiming to improve customer experience while reducing costs by using AI to deliver trusted, consumable answers. The solution is organized into three hubs: AI Agent, AI Knowledge Hub, and Conversation Hub. The company also offers SaaS services on a cloud-based subscription platform, typically through a 36-month contract with pricing based on agents or sessions. It also provides professional services, including consulting, implementation, training, and managed services. The majority of its revenue comes from SaaS. The company operates in North America, Europe, the Middle East, and Africa, with the majority of revenue coming from North America.","422","Sunnyvale, CA",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},5.87,6.02,6.07,5.7001,5.95,-0.08,-1.34,727404.546334,6278,5.9053,15.95,5.02,290640.154951448,7.8,6797,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.47,221817,80963238.737862,28.17,"2025-04-22",[183,184,194,205,216,226,237,247,256,264,272,282,291,301,311,320,328,337,348,356,365,376,385,395,404,412,423,434,443,450,459,468,478,484,492,499,509,517,526,532,540,548,557,566,577,588,599,609,618,626,637,645,654,663,671,676,682,689,695,701,707,714,721,728,734,740,746,750,755,761,769,775,780,787,792,796,801,806,811,817,822,828,832,838,845,851,856,863,869,874,879,883,889,893,897,900,906,912,916,920,926,931,937,940,948,954,960,966,971,976,981,987,992,999,1006,1014,1021,1026,1031,1036,1041,1046,1049,1056,1062,1065,1069,1073,1078,1081,1086,1092,1099,1107,1114,1123,1130,1136,1143,1151,1159,1167,1175,1181,1188,1193,1201,1208,1214,1220,1224,1233,1240,1247,1252,1257,1263,1269,1275,1284,1291,1295,1301,1306,1311,1315,1322,1328,1334,1341,1347,1353,1360,1365,1373,1379,1386,1391,1399,1404,1413,1421,1429,1436,1442,1447,1452,1460,1463,1470,1475,1479,1484,1489,1496,1503,1509,1516,1521,1525,1530,1535,1542,1547,1551,1558,1564,1570,1575,1582,1589,1595,1599,1603,1607,1612,1616,1621,1626,1630,1636,1641,1648,1655,1660,1666,1673,1681,1689,1697,1705,1712,1720,1726,1733,1742,1749,1757,1764,1773,1777,1785,1793,1800,1805,1813,1821,1828,1836,1843,1847,1850,1858,1865,1871,1877,1882,1889,1896,1900,1905,1911,1916,1919,1923,1928,1931,1935,1940,1946,1951,1956,1960,1965,1969,1974,1978,1983,1987,1992,1995,2000,2006,2010,2017,2020,2024,2028,2033,2038,2041,2046,2050,2054,2057,2061,2065,2069,2072,2076,2079,2083,2086,2090,2093,2098,2101,2105,2108,2111,2115,2118,2124,2128,2131,2134,2137,2140,2142,2146,2149,2152,2156,2161,2165,2170,2175,2179,2183,2187,2191,2196,2200,2205,2210,2214,2218,2224,2228,2232,2237,2243,2248,2254,2258,2264,2269,2273,2278,2284,2289,2293,2298,2302,2305,2311,2317,2322,2328,2332,2336,2340,2344,2351,2358],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",5.84,6.03,5.82,0.135,2.32,248320.602863,3951,5.9355,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",5.65,5.88,5.61,5.815,0.185,3.29,177729.306506,3694,5.7999,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",5.69,5.77,5.58,5.63,-0.04,-0.71,185830.777216,3189,5.6436,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",5.76,5.57,5.67,-0.16,-2.74,235262.760265,3874,5.6451,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",5.81,5.96,5.805,5.83,0.04,0.69,360182.023379,4642,5.8617,{"date":238,"open":16,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",5.99,5.75,5.79,-0.14,-2.36,239423.31366,3455,5.8128,{"date":248,"open":228,"high":249,"low":228,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",6.017,5.93,0.12,2.07,286129.899839,5750,5.9342,{"date":257,"open":258,"high":259,"low":260,"close":228,"change":232,"percent_change":233,"volume":261,"transactions":262,"vwap":263},"2026-09-22",5.8,5.9,5.74,339295.384739,4171,5.7919,{"date":265,"open":266,"high":228,"low":266,"close":208,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",5.4,0.41,7.65,303563.232949,3886,5.6789,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":21,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",5.37,5.44,5.27,5.36,-1.47,446450.926728,4841,5.365,{"date":283,"open":275,"high":284,"low":285,"close":275,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",5.5,5.35,0.05,0.93,164250.942525,3141,5.4458,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",5.2,5.4014,5.39,0.13,2.47,300749.078655,5063,5.3383,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":108,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",5.13,5.265,5.11,5.26,1.15,326699.740158,4606,5.216,{"date":312,"open":313,"high":306,"low":314,"close":293,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",5.24,5.03,-0.06,-1.14,327250.683638,3456,5.1395,{"date":321,"open":293,"high":322,"low":323,"close":306,"change":251,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",5.355,5.1875,2.33,287335.527542,3031,5.2862,{"date":329,"open":330,"high":331,"low":27,"close":332,"change":333,"percent_change":233,"volume":334,"transactions":335,"vwap":336},"2026-09-10",5.06,5.325,5.14,0.035,599834.288539,5325,5.1597,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",5.21,5.28,5.1,5.105,-0.105,-2.02,313829.935887,3631,5.1627,{"date":349,"open":207,"high":207,"low":350,"close":339,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",5.125,-0.63,-10.79,714440.295194,6398,5.3283,{"date":357,"open":284,"high":358,"low":359,"close":186,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",5.895,5.41,-1.27,-17.86,1073552.380691,9139,5.6662,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",7.37,7.4999,7.04,7.11,-0.12,-1.66,332396.473601,3819,6.5247,{"date":377,"open":378,"high":378,"low":370,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",7.33,7.23,-0.1,-1.36,136805.607827,2603,7.2219,{"date":386,"open":387,"high":388,"low":389,"close":378,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",7.4,7.45,7.17,-0.13,-1.74,99641.744147,2610,7.3023,{"date":396,"open":397,"high":398,"low":387,"close":399,"change":108,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",7.42,7.55,7.46,0.81,96322.128428,2329,7.4673,{"date":405,"open":388,"high":406,"low":407,"close":387,"change":21,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",7.58,7.29,-1.07,110519.617348,1911,7.4368,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",7.25,7.5499,7.175,7.48,0.3,4.18,101968.479287,2855,7.4341,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",7.13,7.26,7.0099,7.18,-0.02,-0.28,109596.44252,2051,7.1727,{"date":435,"open":436,"high":426,"low":437,"close":438,"change":108,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",7.14,7.12,7.2,0.84,36828.188664,1142,7.1821,{"date":444,"open":414,"high":445,"low":437,"close":436,"change":221,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",7.36,-2.19,50107.645612,1205,7.2187,{"date":451,"open":452,"high":387,"low":453,"close":454,"change":232,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",7.28,7.105,7.3,0.55,81631.686583,1697,7.2677,{"date":460,"open":461,"high":462,"low":463,"close":426,"change":315,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",7.22,7.4288,7.1,-0.82,86214.167381,1973,7.2533,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":296,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",7.19,7.5,7.1001,7.32,1.81,97023.363843,2181,7.3406,{"date":479,"open":461,"high":378,"low":437,"close":470,"change":211,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",-0.55,77742.812634,2354,7.1989,{"date":485,"open":397,"high":471,"low":486,"close":379,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",7.1893,-0.27,-3.6,95876.114414,2566,7.2518,{"date":493,"open":494,"high":495,"low":397,"close":471,"change":113,"percent_change":390,"volume":496,"transactions":497,"vwap":498},"2026-08-14",7.57,7.6,74645.043853,2673,7.4911,{"date":500,"open":378,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",7.52,7.21,7.51,0.22,3.02,71864.003957,1892,7.3526,{"date":510,"open":367,"high":511,"low":512,"close":407,"change":371,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",7.49,7.16,-1.62,97245.047387,2247,7.2785,{"date":518,"open":519,"high":501,"low":520,"close":521,"change":522,"percent_change":267,"volume":523,"transactions":524,"vwap":525},"2026-08-11",7.38,7.2794,7.41,0.03,57477.107617,1412,7.4124,{"date":527,"open":379,"high":511,"low":389,"close":519,"change":286,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",0.68,92348.037634,2034,7.3764,{"date":533,"open":445,"high":417,"low":534,"close":378,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",7.2694,-0.03,-0.41,95813.317143,1711,7.3472,{"date":541,"open":470,"high":542,"low":543,"close":445,"change":296,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",7.385,7.01,1.8,140046.504147,3377,7.3296,{"date":549,"open":550,"high":551,"low":463,"close":379,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",7.31,7.315,-0.05,-0.69,72545.356296,2307,7.2011,{"date":558,"open":559,"high":560,"low":559,"close":452,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",6.98,7.34,0.28,4,111206.976284,2745,7.2561,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",6.86,7.07,6.846,7,0.18,2.64,123176.167308,2726,6.9965,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",6.67,6.83,6.58,6.82,0.14,2.1,102587.353812,1592,6.7739,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",6.72,6.79,6.52,6.68,-0.09,-1.33,85010.555495,2044,6.6497,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":242,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",6.87,6.92,6.705,6.77,-2.03,125848.310998,3118,6.8013,{"date":610,"open":580,"high":569,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",6.73,6.91,0.1,1.47,213553.459232,3237,6.9566,{"date":619,"open":620,"high":601,"low":620,"close":621,"change":128,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",6.425,6.81,6.24,165071.84815,3114,6.7324,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",6.32,6.5,6.305,6.41,0.09,1.42,100791.362492,2997,6.4266,{"date":638,"open":628,"high":639,"low":622,"close":628,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",6.37,-0.11,-1.71,162521.056733,2548,6.3103,{"date":646,"open":647,"high":629,"low":648,"close":649,"change":594,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",6.48,6.31,6.43,-1.38,163234.83753,3149,6.4096,{"date":655,"open":656,"high":657,"low":658,"close":592,"change":380,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",6.57,6.62,6.44,-1.51,121344.121717,2538,6.5216,{"date":664,"open":665,"high":666,"low":639,"close":657,"change":286,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",6.51,6.65,0.76,142598.150481,2776,6.5593,{"date":672,"open":629,"high":673,"low":629,"close":656,"change":315,"percent_change":674,"volume":675,"transactions":9,"vwap":656},"2026-07-17",6.7,-0.9,107900,{"date":677,"open":678,"high":679,"low":629,"close":678,"change":535,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-16",6.63,6.69,-0.45,116900,{"date":683,"open":684,"high":685,"low":592,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":684},"2026-07-15",6.66,6.74,0.07,1.06,121900,{"date":690,"open":582,"high":568,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-14",6.59,-0.24,-3.51,142700,{"date":696,"open":579,"high":697,"low":666,"close":580,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":580},"2026-07-13",6.99,0.26,3.96,286100,{"date":702,"open":703,"high":656,"low":704,"close":656,"change":572,"percent_change":705,"volume":706,"transactions":9,"vwap":656},"2026-07-10",6.39,6.33,2.82,202700,{"date":708,"open":709,"high":710,"low":711,"close":703,"change":522,"percent_change":712,"volume":713,"transactions":9,"vwap":703},"2026-07-09",6.3,6.45,6.17,0.47,143900,{"date":715,"open":716,"high":710,"low":717,"close":718,"change":286,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-08",6.28,6.27,6.36,0.79,148800,{"date":722,"open":723,"high":724,"low":725,"close":648,"change":371,"percent_change":726,"volume":727,"transactions":9,"vwap":648},"2026-07-07",6.46,6.6,6.29,-1.87,185900,{"date":729,"open":730,"high":581,"low":731,"close":649,"change":380,"percent_change":732,"volume":733,"transactions":9,"vwap":649},"2026-07-06",6.49,6.4,-1.53,157800,{"date":735,"open":581,"high":736,"low":665,"close":737,"change":315,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-02",6.76,6.53,-0.91,162200,{"date":741,"open":742,"high":591,"low":725,"close":691,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":691},"2026-07-01",6.35,0.29,4.6,264700,{"date":747,"open":639,"high":703,"low":622,"close":709,"change":380,"percent_change":748,"volume":749,"transactions":9,"vwap":709},"2026-06-30",-1.56,193300,{"date":751,"open":592,"high":611,"low":752,"close":731,"change":21,"percent_change":753,"volume":754,"transactions":9,"vwap":731},"2026-06-29",6.38,-1.23,152200,{"date":756,"open":757,"high":665,"low":757,"close":647,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":647},"2026-06-26",6.09,0.37,6.06,582400,{"date":762,"open":656,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-25",6.64,6.1,6.11,-0.48,-7.28,221200,{"date":770,"open":691,"high":771,"low":772,"close":691,"change":113,"percent_change":773,"volume":774,"transactions":9,"vwap":691},"2026-06-24",6.85,6.47,-0.15,293000,{"date":776,"open":502,"high":387,"low":691,"close":724,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":724},"2026-06-23",-0.72,-9.84,418800,{"date":781,"open":782,"high":406,"low":783,"close":473,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":473},"2026-06-22",7.39,7.05,-0.19,-2.53,359900,{"date":788,"open":397,"high":503,"low":428,"close":503,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":503},"2026-06-18",0.2,2.74,461900,{"date":793,"open":560,"high":501,"low":379,"close":550,"change":594,"percent_change":794,"volume":795,"transactions":9,"vwap":550},"2026-06-17",-1.22,322600,{"date":797,"open":387,"high":798,"low":454,"close":387,"change":799,"percent_change":583,"volume":800,"transactions":9,"vwap":387},"2026-06-16",7.56,0.01,200500,{"date":802,"open":406,"high":803,"low":445,"close":782,"change":535,"percent_change":804,"volume":805,"transactions":9,"vwap":782},"2026-06-15",7.64,-0.4,263600,{"date":807,"open":511,"high":398,"low":521,"close":397,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":397},"2026-06-12",-0.07,-0.93,221700,{"date":812,"open":438,"high":471,"low":813,"close":511,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":511},"2026-06-11",7.06,0.23,3.17,290700,{"date":818,"open":819,"high":820,"low":436,"close":426,"change":799,"percent_change":583,"volume":821,"transactions":9,"vwap":426},"2026-06-10",7.15,7.43,286000,{"date":823,"open":387,"high":471,"low":824,"close":414,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":414},"2026-06-09",7.08,-0.21,-2.82,243600,{"date":829,"open":470,"high":503,"low":569,"close":399,"change":698,"percent_change":830,"volume":831,"transactions":9,"vwap":399},"2026-06-08",3.61,315800,{"date":833,"open":501,"high":834,"low":819,"close":438,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":438},"2026-06-05",7.54,-0.33,-4.38,300700,{"date":839,"open":840,"high":841,"low":503,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-04",7.59,7.84,7.53,0,192700,{"date":846,"open":847,"high":848,"low":511,"close":842,"change":825,"percent_change":849,"volume":850,"transactions":9,"vwap":842},"2026-06-03",7.72,7.74,-2.71,223300,{"date":852,"open":406,"high":853,"low":834,"close":848,"change":552,"percent_change":854,"volume":855,"transactions":9,"vwap":848},"2026-06-02",7.76,-0.64,253600,{"date":857,"open":503,"high":858,"low":471,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-01",7.86,7.79,0.36,4.85,294500,{"date":864,"open":417,"high":865,"low":550,"close":820,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":820},"2026-05-29",7.66,0.15,2.06,407700,{"date":870,"open":824,"high":399,"low":824,"close":452,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":452},"2026-05-28",0.24,3.41,405900,{"date":875,"open":876,"high":438,"low":602,"close":369,"change":232,"percent_change":877,"volume":878,"transactions":9,"vwap":369},"2026-05-27",6.96,0.57,309600,{"date":880,"open":369,"high":379,"low":881,"close":571,"change":843,"percent_change":843,"volume":882,"transactions":9,"vwap":571},"2026-05-26",6.95,381600,{"date":884,"open":885,"high":407,"low":886,"close":571,"change":251,"percent_change":887,"volume":888,"transactions":9,"vwap":571},"2026-05-22",6.89,6.88,1.74,258500,{"date":890,"open":891,"high":697,"low":580,"close":886,"change":371,"percent_change":641,"volume":892,"transactions":9,"vwap":886},"2026-05-21",6.93,272600,{"date":894,"open":895,"high":438,"low":582,"close":571,"change":843,"percent_change":843,"volume":896,"transactions":9,"vwap":571},"2026-05-20",6.97,323200,{"date":898,"open":724,"high":370,"low":724,"close":571,"change":128,"percent_change":759,"volume":899,"transactions":9,"vwap":571},"2026-05-19",477000,{"date":901,"open":902,"high":876,"low":629,"close":724,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":724},"2026-05-18",6.55,0.11,1.69,527300,{"date":907,"open":711,"high":908,"low":909,"close":730,"change":692,"percent_change":910,"volume":911,"transactions":9,"vwap":730},"2026-05-15",6.56,5.94,-3.57,902300,{"date":913,"open":629,"high":604,"low":742,"close":611,"change":123,"percent_change":914,"volume":915,"transactions":9,"vwap":611},"2026-05-14",3.86,548700,{"date":917,"open":885,"high":414,"low":731,"close":647,"change":536,"percent_change":918,"volume":919,"transactions":9,"vwap":647},"2026-05-13",-5.95,383100,{"date":921,"open":502,"high":922,"low":568,"close":885,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":885},"2026-05-12",7.24,-0.35,-4.83,206500,{"date":927,"open":399,"high":399,"low":813,"close":922,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":922},"2026-05-11",-0.22,-2.95,282600,{"date":932,"open":933,"high":933,"low":934,"close":399,"change":487,"percent_change":935,"volume":936,"transactions":9,"vwap":399},"2026-05-08",7.73,7.35,-3.49,240600,{"date":938,"open":387,"high":29,"low":387,"close":933,"change":758,"percent_change":314,"volume":939,"transactions":9,"vwap":933},"2026-05-07",192300,{"date":941,"open":942,"high":943,"low":944,"close":445,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":445},"2026-05-06",7.9,7.99,7.27,-0.53,-6.72,253200,{"date":949,"open":950,"high":951,"low":859,"close":952,"change":799,"percent_change":296,"volume":953,"transactions":9,"vwap":952},"2026-05-05",7.87,8.09,7.89,231000,{"date":955,"open":847,"high":956,"low":865,"close":957,"change":866,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-04",7.95,7.88,1.94,187600,{"date":961,"open":962,"high":29,"low":495,"close":933,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":933},"2026-05-01",7.67,0.17,2.25,220300,{"date":967,"open":473,"high":495,"low":550,"close":798,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":798},"2026-04-30",0.21,2.86,186300,{"date":972,"open":842,"high":842,"low":560,"close":934,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":934},"2026-04-29",-0.23,-3.03,137300,{"date":977,"open":978,"high":865,"low":399,"close":406,"change":552,"percent_change":979,"volume":980,"transactions":9,"vwap":406},"2026-04-28",7.62,-0.66,148600,{"date":982,"open":983,"high":848,"low":387,"close":984,"change":866,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-27",7.47,7.63,2.01,208700,{"date":988,"open":519,"high":398,"low":407,"close":417,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":417},"2026-04-24",0.16,2.19,213200,{"date":993,"open":994,"high":995,"low":426,"close":473,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":473},"2026-04-23",7.83,7.98,-0.65,-8.16,173600,{"date":1000,"open":994,"high":1001,"low":1002,"close":1003,"change":504,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-22",8.02,7.82,7.97,2.84,131700,{"date":1007,"open":1008,"high":1009,"low":933,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-21",8.08,8.27,7.75,-0.32,-3.97,135900,{"date":1015,"open":1016,"high":1017,"low":995,"close":1018,"change":315,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-20",8.11,8.17,8.07,-0.74,123100,{"date":1022,"open":1018,"high":1023,"low":1001,"close":1024,"change":572,"percent_change":1025,"volume":720,"transactions":9,"vwap":1024},"2026-04-17",8.25,8.13,2.26,{"date":1027,"open":853,"high":1028,"low":853,"close":956,"change":789,"percent_change":1029,"volume":1030,"transactions":9,"vwap":956},"2026-04-16",8.04,2.58,132500,{"date":1032,"open":406,"high":1033,"low":406,"close":1010,"change":572,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1010},"2026-04-15",7.77,2.38,113400,{"date":1037,"open":1038,"high":950,"low":834,"close":494,"change":21,"percent_change":1039,"volume":1040,"transactions":9,"vwap":494},"2026-04-14",7.7,-1.05,198800,{"date":1042,"open":428,"high":1043,"low":819,"close":268,"change":1044,"percent_change":229,"volume":1045,"transactions":9,"vwap":268},"2026-04-13",7.68,0.43,188600,{"date":1047,"open":511,"high":511,"low":370,"close":461,"change":487,"percent_change":488,"volume":1048,"transactions":9,"vwap":461},"2026-04-10",163700,{"date":1050,"open":1051,"high":1052,"low":820,"close":511,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":511},"2026-04-09",7.78,7.96,-0.36,-4.59,172300,{"date":1057,"open":1058,"high":1017,"low":29,"close":1059,"change":108,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-08",8,7.85,0.77,162300,{"date":1063,"open":1010,"high":1001,"low":398,"close":859,"change":113,"percent_change":390,"volume":1064,"transactions":9,"vwap":859},"2026-04-07",199900,{"date":1066,"open":858,"high":952,"low":803,"close":29,"change":429,"percent_change":1067,"volume":1068,"transactions":9,"vwap":29},"2026-04-06",-0.26,169100,{"date":1070,"open":1043,"high":1002,"low":782,"close":1002,"change":232,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1002},"2026-04-02",0.51,180400,{"date":1074,"open":1075,"high":1018,"low":268,"close":1051,"change":640,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1051},"2026-04-01",7.91,-1.39,166000,{"date":1079,"open":956,"high":1018,"low":268,"close":952,"change":522,"percent_change":148,"volume":1080,"transactions":9,"vwap":952},"2026-03-31",262400,{"date":1082,"open":1083,"high":943,"low":984,"close":858,"change":866,"percent_change":1084,"volume":1085,"transactions":9,"vwap":858},"2026-03-30",7.81,1.95,231600,{"date":1087,"open":1052,"high":1052,"low":495,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-27",7.71,-0.3,-3.75,255700,{"date":1093,"open":1094,"high":1095,"low":1058,"close":1096,"change":928,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-26",8.1,8.43,8.01,-2.67,138800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":242,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-25",8.5,8.59,8.15,8.23,-1.67,92400,{"date":1108,"open":1109,"high":1110,"low":1017,"close":1111,"change":773,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-24",8.42,8.48,8.37,-1.76,119500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-23",8.38,8.65,8.35,8.52,0.33,4.03,160700,{"date":1124,"open":1110,"high":1119,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-20",8.05,8.19,-0.31,-3.65,171800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1101,"change":799,"percent_change":251,"volume":1135,"transactions":9,"vwap":1101},"2026-03-19",8.39,8.57,8.28,108700,{"date":1137,"open":1138,"high":1139,"low":1116,"close":1140,"change":1127,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-18",8.7,8.77,8.49,-3.52,157200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":380,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-17",8.91,9.02,8.73,8.8,-1.12,155100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":583,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-16",8.87,9.07,8.78,8.9,1.6,120400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":973,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-13",9.01,9.13,8.66,8.76,-2.56,150800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":536,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-12",9.31,9.53,8.92,8.99,-4.36,113900,{"date":1176,"open":1170,"high":1177,"low":1178,"close":1179,"change":221,"percent_change":1105,"volume":1180,"transactions":9,"vwap":1179},"2026-03-11",9.73,9.33,9.4,166900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":594,"percent_change":809,"volume":1187,"transactions":9,"vwap":1186},"2026-03-10",9.65,9.88,9.47,9.56,122900,{"date":1189,"open":1179,"high":1190,"low":1191,"close":1183,"change":686,"percent_change":39,"volume":1192,"transactions":9,"vwap":1183},"2026-03-09",9.75,9.23,205900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":504,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-06",9.17,9.79,9.11,9.58,2.35,435100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":552,"percent_change":945,"volume":1207,"transactions":9,"vwap":1206},"2026-03-05",9.32,9.5,9.1,9.36,124600,{"date":1209,"open":1195,"high":1210,"low":1197,"close":1211,"change":1120,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-04",9.67,9.41,3.63,183700,{"date":1215,"open":1216,"high":1217,"low":1171,"close":1216,"change":973,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-03",9.08,9.28,-2.47,185600,{"date":1221,"open":1191,"high":1222,"low":1216,"close":1169,"change":535,"percent_change":1011,"volume":1223,"transactions":9,"vwap":1169},"2026-03-02",9.52,173000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-27",9.46,9.7,9.3,9.34,-0.25,-2.61,152600,{"date":1234,"open":1227,"high":1235,"low":1236,"close":1237,"change":380,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-26",9.95,9.45,9.59,-1.03,238000,{"date":1241,"open":1186,"high":1242,"low":1243,"close":1244,"change":968,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-25",9.71,9.37,9.69,2.22,376900,{"date":1248,"open":1204,"high":1190,"low":1191,"close":1249,"change":963,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-24",9.48,1.83,215000,{"date":1253,"open":1179,"high":1236,"low":1254,"close":1169,"change":594,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1169},"2026-02-23",9.05,-0.96,388600,{"date":1258,"open":1259,"high":1260,"low":1178,"close":1179,"change":371,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1179},"2026-02-20",9.49,9.74,-1.26,154200,{"date":1264,"open":1185,"high":1265,"low":1266,"close":1222,"change":1267,"percent_change":968,"volume":1268,"transactions":9,"vwap":1222},"2026-02-19",9.68,9.26,0.02,208100,{"date":1270,"open":1271,"high":1272,"low":1185,"close":1204,"change":1127,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1204},"2026-02-18",9.78,9.96,-3.16,160000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-17",9.98,10.14,9.77,9.81,-0.18,-1.8,245400,{"date":1285,"open":1260,"high":1286,"low":1287,"close":1288,"change":561,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-13",10.02,9.6,9.99,2.88,197100,{"date":1292,"open":1184,"high":1293,"low":1243,"close":1242,"change":371,"percent_change":794,"volume":1294,"transactions":9,"vwap":1242},"2026-02-12",10,218100,{"date":1296,"open":1288,"high":1293,"low":1297,"close":1298,"change":773,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-11",9.44,9.83,-1.5,421400,{"date":1302,"open":1286,"high":1303,"low":1280,"close":1277,"change":429,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1277},"2026-02-10",10.19,-0.2,224300,{"date":1307,"open":1308,"high":1309,"low":1235,"close":1293,"change":843,"percent_change":843,"volume":1310,"transactions":9,"vwap":1293},"2026-02-09",10.09,10.5,575200,{"date":1312,"open":1227,"high":1278,"low":1227,"close":1293,"change":1313,"percent_change":752,"volume":1314,"transactions":9,"vwap":1293},"2026-02-06",0.6,361800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1179,"change":773,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1179},"2026-02-05",9.51,10.01,9.22,-1.57,247200,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":113,"percent_change":380,"volume":1327,"transactions":9,"vwap":1326},"2026-02-04",10.62,9.42,9.55,361200,{"date":1329,"open":1330,"high":1330,"low":1169,"close":1186,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1186},"2026-02-03",10.4,-0.78,-7.54,272100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":686,"percent_change":528,"volume":1340,"transactions":9,"vwap":1339},"2026-02-02",10.25,10.55,10.16,10.34,202100,{"date":1342,"open":1343,"high":1344,"low":1338,"close":1345,"change":380,"percent_change":1255,"volume":1346,"transactions":9,"vwap":1345},"2026-01-30",10.23,10.47,10.27,138400,{"date":1348,"open":1344,"high":1349,"low":1350,"close":1351,"change":380,"percent_change":1255,"volume":1352,"transactions":9,"vwap":1351},"2026-01-29",10.52,10.1,10.37,100700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1344,"change":21,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1344},"2026-01-28",10.69,10.85,10.44,-0.76,203400,{"date":1361,"open":1337,"high":1362,"low":1363,"close":1337,"change":21,"percent_change":1364,"volume":1030,"transactions":9,"vwap":1337},"2026-01-27",10.7,10.26,-0.75,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":613,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-26",10.57,10.9,10.53,10.63,0.95,152100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1369,"change":113,"percent_change":594,"volume":1378,"transactions":9,"vwap":1369},"2026-01-23",10.41,10.58,10.05,176700,{"date":1380,"open":1381,"high":1382,"low":1375,"close":1383,"change":789,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-22",10.49,10.73,10.54,1.93,215800,{"date":1387,"open":1388,"high":1344,"low":1293,"close":1339,"change":561,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1339},"2026-01-21",10.12,2.78,140600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":380,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-20",9.87,10.28,9.82,10.06,-0.98,218300,{"date":1400,"open":1401,"high":1402,"low":1396,"close":1338,"change":1011,"percent_change":1403,"volume":749,"transactions":9,"vwap":1338},"2026-01-16",10.56,10.65,-3.05,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-15",10.98,11.08,10.45,10.48,-0.44,-4.03,196300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":430,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-14",11.19,11.23,10.82,10.92,-2.5,112600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1281,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-13",11.47,11.52,11.17,11.2,-1.58,183300,{"date":1430,"open":1431,"high":1432,"low":1368,"close":1433,"change":267,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-12",11.03,11.48,11.38,3.74,201400,{"date":1437,"open":1438,"high":1423,"low":1402,"close":1439,"change":221,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-09",11.13,10.97,-1.44,184800,{"date":1443,"open":1368,"high":1444,"low":1445,"close":1438,"change":123,"percent_change":1446,"volume":1321,"transactions":9,"vwap":1438},"2026-01-08",11.31,10.76,2.3,{"date":1448,"open":1417,"high":1449,"low":1324,"close":1450,"change":535,"percent_change":487,"volume":1451,"transactions":9,"vwap":1450},"2026-01-07",11.12,10.88,276000,{"date":1453,"open":1454,"high":1455,"low":1394,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-06",10.46,10.94,10.91,0.39,3.71,205700,{"date":1461,"open":1454,"high":1462,"low":1363,"close":1349,"change":789,"percent_change":958,"volume":768,"transactions":9,"vwap":1349},"2026-01-05",10.8,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":522,"percent_change":743,"volume":1469,"transactions":9,"vwap":1468},"2026-01-02",10.24,10.67,10.15,10.32,217400,{"date":1471,"open":1303,"high":1309,"low":1472,"close":1473,"change":522,"percent_change":743,"volume":1474,"transactions":9,"vwap":1473},"2025-12-31",10.18,10.29,153800,{"date":1476,"open":1472,"high":1381,"low":1318,"close":1363,"change":108,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1363},"2025-12-30",0.59,238900,{"date":1480,"open":1468,"high":1402,"low":1481,"close":1482,"change":430,"percent_change":1097,"volume":1483,"transactions":9,"vwap":1482},"2025-12-29",10.17,10.2,248100,{"date":1485,"open":1486,"high":1486,"low":1468,"close":1409,"change":1281,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1409},"2025-12-26",10.6,-1.69,159100,{"date":1490,"open":1491,"high":1492,"low":1375,"close":1493,"change":315,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-24",10.68,10.71,10.66,-0.56,129300,{"date":1497,"open":1498,"high":1499,"low":1402,"close":1500,"change":1501,"percent_change":748,"volume":1502,"transactions":9,"vwap":1500},"2025-12-23",10.86,11,10.72,-0.17,274400,{"date":1504,"open":1491,"high":1505,"low":1337,"close":1506,"change":143,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-22",10.99,10.89,3.03,259600,{"date":1510,"open":1511,"high":1512,"low":1308,"close":1367,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1367},"2025-12-19",10.13,10.61,0.34,3.32,510700,{"date":1517,"open":1518,"high":1375,"low":1518,"close":1343,"change":153,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1343},"2025-12-18",10.03,3.54,211200,{"date":1522,"open":1338,"high":1363,"low":1523,"close":1184,"change":430,"percent_change":1524,"volume":991,"transactions":9,"vwap":1184},"2025-12-17",9.8,-2.76,{"date":1526,"open":1527,"high":1401,"low":1377,"close":1338,"change":1528,"percent_change":719,"volume":1529,"transactions":9,"vwap":1338},"2025-12-16",10.07,0.08,360400,{"date":1531,"open":1345,"high":1324,"low":1235,"close":1532,"change":1067,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-15",10.08,-2.51,354200,{"date":1536,"open":1537,"high":1445,"low":1538,"close":1339,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1339},"2025-12-12",10.74,10.31,-0.37,-3.45,208300,{"date":1543,"open":1544,"high":1500,"low":1545,"close":1492,"change":233,"percent_change":885,"volume":1546,"transactions":9,"vwap":1492},"2025-12-11",9.94,9.89,323100,{"date":1548,"open":1242,"high":1377,"low":1170,"close":1286,"change":632,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1286},"2025-12-10",0.91,555100,{"date":1552,"open":1186,"high":1553,"low":1554,"close":1555,"change":758,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-09",10.11,9.35,9.93,3.87,403300,{"date":1559,"open":1186,"high":1318,"low":1560,"close":1186,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1186},"2025-12-08",9,-0.52,-5.16,906300,{"date":1565,"open":1566,"high":1466,"low":1286,"close":1532,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1532},"2025-12-05",10.51,-0.43,-4.09,285900,{"date":1571,"open":1572,"high":1462,"low":1532,"close":1566,"change":632,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1566},"2025-12-04",10.36,0.86,285500,{"date":1576,"open":1293,"high":1408,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-03",9.63,10.42,0.5,5.04,440000,{"date":1583,"open":1584,"high":1394,"low":1227,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-02",9.76,9.92,0.31,3.23,376600,{"date":1590,"open":1527,"high":1467,"low":1325,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-01",9.61,-0.81,-7.77,472100,{"date":1596,"open":1473,"high":1578,"low":1467,"close":1578,"change":504,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1578},"2025-11-28",2.16,189200,{"date":1600,"open":1492,"high":1537,"low":1544,"close":1482,"change":1410,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1482},"2025-11-26",-4.14,461200,{"date":1604,"open":1500,"high":1456,"low":1330,"close":1605,"change":315,"percent_change":1494,"volume":1606,"transactions":9,"vwap":1605},"2025-11-25",10.64,368100,{"date":1608,"open":1609,"high":1439,"low":1369,"close":1362,"change":108,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1362},"2025-11-24",10.81,0.56,457300,{"date":1613,"open":1336,"high":1500,"low":1482,"close":1605,"change":418,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1605},"2025-11-21",2.9,376200,{"date":1617,"open":1356,"high":1618,"low":1538,"close":1339,"change":773,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1339},"2025-11-20",11.46,-1.43,436500,{"date":1622,"open":1499,"high":1623,"low":1330,"close":1381,"change":680,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1381},"2025-11-19",11.1,-4.11,541000,{"date":1627,"open":1368,"high":1628,"low":1339,"close":1455,"change":371,"percent_change":74,"volume":1629,"transactions":9,"vwap":1455},"2025-11-18",11.06,572500,{"date":1631,"open":1632,"high":1633,"low":1355,"close":1628,"change":74,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1628},"2025-11-17",12.02,12.22,-8.9,966400,{"date":1637,"open":1455,"high":1638,"low":1368,"close":1639,"change":719,"percent_change":876,"volume":1640,"transactions":9,"vwap":1639},"2025-11-14",12.32,12.14,778900,{"date":1642,"open":1643,"high":1644,"low":1499,"close":1645,"change":1090,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-13",13.53,13.79,11.35,-24.83,1264200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":843,"percent_change":843,"volume":1654,"transactions":9,"vwap":1653},"2025-11-12",15.17,15.62,14.83,15.1,563500,{"date":1656,"open":1657,"high":26,"low":1658,"close":1653,"change":21,"percent_change":945,"volume":1659,"transactions":9,"vwap":1653},"2025-11-11",15.47,14.82,569900,{"date":1661,"open":1652,"high":1662,"low":1663,"close":1664,"change":667,"percent_change":276,"volume":1665,"transactions":9,"vwap":1664},"2025-11-10",15.85,14.5,15.18,1267400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1669,"change":572,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-07",13.96,14.42,13.03,1.26,426300,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-06",15.32,14.23,14.24,-0.87,-5.76,355400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":371,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-05",15.25,15.54,14.65,15.11,-0.79,455500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":973,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-04",15.08,15.37,13.97,15.23,-1.49,634100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":502,"volume":1704,"transactions":9,"vwap":1702},"2025-11-03",14.74,15.55,14.16,15.46,1.04,1059800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1669,"change":439,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1669},"2025-10-31",13.64,14.52,13.63,6.19,405100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":686,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-30",13.51,13.66,13.23,13.58,0.52,239200,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1714,"change":1255,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1714},"2025-10-29",14.47,13.07,-6.63,506000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1722,"change":54,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1722},"2025-10-28",13.95,14.91,13.87,3.51,174700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-27",14.48,14.57,13.78,13.98,-0.46,-3.19,275700,{"date":1743,"open":1658,"high":1744,"low":1745,"close":1746,"change":594,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-24",15,14.4,14.44,-0.62,197600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":914,"volume":1756,"transactions":9,"vwap":1754},"2025-10-23",13.99,14.67,13.91,14.53,0.54,233800,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1751,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1751},"2025-10-22",14.73,13.5,-0.73,-4.96,396000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-21",13.89,14.93,13.82,14.72,0.83,5.98,439500,{"date":1774,"open":1775,"high":1776,"low":1715,"close":1766,"change":758,"percent_change":790,"volume":1606,"transactions":9,"vwap":1766},"2025-10-20",13.67,14.59,{"date":1778,"open":1737,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-17",14.14,13.33,13.52,-0.34,-2.45,411600,{"date":1786,"open":1754,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-16",14.87,13.81,13.86,-0.51,-3.55,438200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":128,"percent_change":969,"volume":1799,"transactions":9,"vwap":1798},"2025-10-15",14.29,15.21,14.01,14.37,1001700,{"date":1801,"open":1775,"high":1802,"low":1803,"close":1693,"change":535,"percent_change":825,"volume":1804,"transactions":9,"vwap":1693},"2025-10-14",14.46,12.53,561900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1226,"volume":1812,"transactions":9,"vwap":1810},"2025-10-13",13.14,14.18,12.82,14,1.21,549600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":989,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-10",12.98,13.19,12.33,12.79,1.27,469500,{"date":1822,"open":1823,"high":1824,"low":1638,"close":1825,"change":692,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-09",13.06,13.3,12.63,-1.86,553600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":552,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-08",12.92,13.41,12.05,12.87,-0.39,907700,{"date":1837,"open":1368,"high":1838,"low":1839,"close":1830,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1830},"2025-10-07",13.2,10.75,2.44,23.28,1861000,{"date":1844,"open":1349,"high":1382,"low":1845,"close":1409,"change":1610,"percent_change":196,"volume":1846,"transactions":9,"vwap":1409},"2025-10-06",10.22,694900,{"date":1848,"open":1146,"high":1308,"low":1164,"close":1585,"change":1573,"percent_change":1259,"volume":1849,"transactions":9,"vwap":1585},"2025-10-03",838400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":504,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-02",8.81,9.09,8.75,9.06,2.49,139800,{"date":1859,"open":1860,"high":1560,"low":1861,"close":1862,"change":296,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-01",8.68,8.6,8.84,1.49,66700,{"date":1866,"open":1205,"high":1162,"low":1867,"close":1868,"change":680,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-30",8.56,8.71,-4.91,86200,{"date":1872,"open":1853,"high":1229,"low":1873,"close":1874,"change":583,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-29",8.69,9.16,1.55,164300,{"date":1878,"open":1133,"high":1216,"low":1119,"close":1146,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1146},"2025-09-26",0.42,4.88,96700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1861,"change":430,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1861},"2025-09-25",8.83,8.94,8.51,-3.15,79000,{"date":1890,"open":1891,"high":1554,"low":1892,"close":1893,"change":430,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-24",9.19,8.82,8.88,-3.06,74300,{"date":1897,"open":1554,"high":1236,"low":1898,"close":1874,"change":242,"percent_change":659,"volume":1899,"transactions":9,"vwap":1874},"2025-09-23",9.14,105200,{"date":1901,"open":1254,"high":1902,"low":1254,"close":1228,"change":123,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1228},"2025-09-22",9.64,2.76,362600,{"date":1906,"open":1161,"high":1907,"low":1908,"close":1254,"change":232,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1254},"2025-09-19",9.25,8.85,0.44,313900,{"date":1912,"open":1913,"high":1914,"low":1156,"close":1161,"change":632,"percent_change":103,"volume":1915,"transactions":9,"vwap":1161},"2025-09-18",9.04,9.12,82300,{"date":1917,"open":1918,"high":1254,"low":1892,"close":1171,"change":843,"percent_change":843,"volume":1420,"transactions":9,"vwap":1171},"2025-09-17",8.98,{"date":1920,"open":1171,"high":1146,"low":1921,"close":1171,"change":113,"percent_change":640,"volume":1922,"transactions":9,"vwap":1171},"2025-09-16",8.55,87000,{"date":1924,"open":1016,"high":1560,"low":1016,"close":1925,"change":1926,"percent_change":1553,"volume":1927,"transactions":9,"vwap":1925},"2025-09-15",8.93,0.82,212600,{"date":1929,"open":1094,"high":1134,"low":942,"close":1016,"change":1267,"percent_change":123,"volume":1930,"transactions":9,"vwap":1016},"2025-09-12",125900,{"date":1932,"open":956,"high":1111,"low":1038,"close":951,"change":968,"percent_change":1933,"volume":1934,"transactions":9,"vwap":951},"2025-09-11",2.66,90100,{"date":1936,"open":1937,"high":1134,"low":853,"close":957,"change":1089,"percent_change":1938,"volume":1939,"transactions":9,"vwap":957},"2025-09-10",8.21,-3.67,91600,{"date":1941,"open":858,"high":1942,"low":1083,"close":1943,"change":1944,"percent_change":229,"volume":1945,"transactions":9,"vwap":1943},"2025-09-09",8.41,8.18,0.46,177200,{"date":1947,"open":581,"high":1023,"low":581,"close":847,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":847},"2025-09-08",1.22,18.77,438700,{"date":1952,"open":709,"high":1953,"low":1954,"close":629,"change":1120,"percent_change":285,"volume":1955,"transactions":9,"vwap":629},"2025-09-05",6.8,6.16,134200,{"date":1957,"open":628,"high":908,"low":1958,"close":711,"change":808,"percent_change":1149,"volume":1959,"transactions":9,"vwap":711},"2025-09-04",6.12,57100,{"date":1961,"open":716,"high":1962,"low":1710,"close":622,"change":594,"percent_change":1963,"volume":1964,"transactions":9,"vwap":622},"2025-09-03",6.42,-1.42,50900,{"date":1966,"open":1954,"high":737,"low":1958,"close":704,"change":232,"percent_change":1967,"volume":1968,"transactions":9,"vwap":704},"2025-09-02",0.64,33100,{"date":1970,"open":1971,"high":639,"low":1972,"close":725,"change":552,"percent_change":1687,"volume":1973,"transactions":9,"vwap":725},"2025-08-29",6.34,6.23,12100,{"date":1975,"open":742,"high":647,"low":716,"close":1971,"change":232,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1971},"2025-08-28",0.63,16500,{"date":1979,"open":1980,"high":657,"low":711,"close":709,"change":522,"percent_change":1981,"volume":1982,"transactions":9,"vwap":709},"2025-08-27",6.25,0.48,28000,{"date":1984,"open":1985,"high":704,"low":18,"close":717,"change":843,"percent_change":843,"volume":1986,"transactions":9,"vwap":717},"2025-08-26",6.22,18800,{"date":1988,"open":731,"high":1989,"low":1990,"close":717,"change":390,"percent_change":605,"volume":1991,"transactions":9,"vwap":717},"2025-08-25",6.54,6.2,36500,{"date":1993,"open":764,"high":658,"low":757,"close":731,"change":143,"percent_change":306,"volume":1994,"transactions":9,"vwap":731},"2025-08-22",52800,{"date":1996,"open":229,"high":1997,"low":229,"close":1998,"change":232,"percent_change":138,"volume":1999,"transactions":9,"vwap":1998},"2025-08-21",6.18,6.08,16900,{"date":2001,"open":2002,"high":2003,"low":228,"close":2003,"change":989,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-20",5.97,6.04,2.72,23100,{"date":2007,"open":1710,"high":1985,"low":186,"close":197,"change":835,"percent_change":2008,"volume":2009,"transactions":9,"vwap":197},"2025-08-19",-5.31,18400,{"date":2011,"open":2012,"high":718,"low":2013,"close":2014,"change":504,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-18",6,5.92,6.21,3.67,28600,{"date":2018,"open":2012,"high":764,"low":229,"close":239,"change":286,"percent_change":439,"volume":2019,"transactions":9,"vwap":239},"2025-08-15",19400,{"date":2021,"open":764,"high":765,"low":909,"close":909,"change":692,"percent_change":2022,"volume":2023,"transactions":9,"vwap":909},"2025-08-14",-3.88,30900,{"date":2025,"open":250,"high":1980,"low":16,"close":1997,"change":143,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1997},"2025-08-13",5.46,35000,{"date":2029,"open":2030,"high":239,"low":284,"close":2031,"change":561,"percent_change":27,"volume":2032,"transactions":9,"vwap":2031},"2025-08-12",5.62,5.86,52900,{"date":2034,"open":2035,"high":186,"low":284,"close":209,"change":1281,"percent_change":2036,"volume":2037,"transactions":9,"vwap":209},"2025-08-11",5.73,-3.12,47800,{"date":2039,"open":231,"high":259,"low":207,"close":218,"change":211,"percent_change":553,"volume":2040,"transactions":9,"vwap":218},"2025-08-08",37500,{"date":2042,"open":1962,"high":1989,"low":2043,"close":258,"change":996,"percent_change":2044,"volume":2045,"transactions":9,"vwap":258},"2025-08-07",5.66,-10.08,56900,{"date":2047,"open":2048,"high":629,"low":228,"close":710,"change":1879,"percent_change":895,"volume":2049,"transactions":9,"vwap":710},"2025-08-06",6.01,43400,{"date":2051,"open":1980,"high":1980,"low":2012,"close":187,"change":1304,"percent_change":2052,"volume":2053,"transactions":9,"vwap":187},"2025-08-05",-3.21,32700,{"date":2055,"open":241,"high":1972,"low":241,"close":1972,"change":267,"percent_change":369,"volume":2056,"transactions":9,"vwap":1972},"2025-08-04",27900,{"date":2058,"open":1958,"high":1958,"low":188,"close":188,"change":1053,"percent_change":2059,"volume":2060,"transactions":9,"vwap":188},"2025-08-01",-5.83,31800,{"date":2062,"open":717,"high":649,"low":711,"close":1997,"change":242,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1997},"2025-07-31",-2.22,35600,{"date":2066,"open":731,"high":665,"low":725,"close":628,"change":594,"percent_change":2067,"volume":2068,"transactions":9,"vwap":628},"2025-07-30",-1.4,28500,{"date":2070,"open":902,"high":902,"low":631,"close":631,"change":808,"percent_change":74,"volume":2071,"transactions":9,"vwap":631},"2025-07-29",19600,{"date":2073,"open":1989,"high":581,"low":647,"close":647,"change":211,"percent_change":2074,"volume":2075,"transactions":9,"vwap":647},"2025-07-28",-0.61,17500,{"date":2077,"open":1971,"high":1989,"low":716,"close":592,"change":572,"percent_change":1004,"volume":2078,"transactions":9,"vwap":592},"2025-07-25",16100,{"date":2080,"open":629,"high":691,"low":716,"close":1971,"change":973,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1971},"2025-07-24",-3.5,55400,{"date":2084,"open":649,"high":724,"low":628,"close":656,"change":963,"percent_change":1933,"volume":2085,"transactions":9,"vwap":656},"2025-07-23",16600,{"date":2087,"open":737,"high":691,"low":731,"close":731,"change":371,"percent_change":2088,"volume":2089,"transactions":9,"vwap":731},"2025-07-22",-1.84,24200,{"date":2091,"open":752,"high":691,"low":752,"close":592,"change":866,"percent_change":1199,"volume":2092,"transactions":9,"vwap":592},"2025-07-21",20100,{"date":2094,"open":629,"high":2095,"low":628,"close":639,"change":808,"percent_change":2096,"volume":2097,"transactions":9,"vwap":639},"2025-07-18",6.61,-1.09,37300,{"date":2099,"open":649,"high":673,"low":649,"close":658,"change":594,"percent_change":650,"volume":2100,"transactions":9,"vwap":658},"2025-07-17",24300,{"date":2102,"open":647,"high":656,"low":628,"close":737,"change":296,"percent_change":2103,"volume":2104,"transactions":9,"vwap":737},"2025-07-16",2.03,45600,{"date":2106,"open":710,"high":656,"low":709,"close":731,"change":552,"percent_change":1331,"volume":2107,"transactions":9,"vwap":731},"2025-07-15",62900,{"date":2109,"open":622,"high":666,"low":622,"close":710,"change":583,"percent_change":1245,"volume":2110,"transactions":9,"vwap":710},"2025-07-14",28700,{"date":2112,"open":590,"high":590,"low":725,"close":648,"change":680,"percent_change":2113,"volume":2114,"transactions":9,"vwap":648},"2025-07-11",-6.66,39500,{"date":2116,"open":593,"high":582,"low":579,"close":736,"change":211,"percent_change":2117,"volume":1939,"transactions":9,"vwap":736},"2025-07-10",-0.59,{"date":2119,"open":2120,"high":571,"low":2121,"close":1953,"change":371,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1953},"2025-07-09",6.94,6.78,-1.73,34600,{"date":2125,"open":604,"high":559,"low":611,"close":602,"change":2126,"percent_change":705,"volume":2127,"transactions":9,"vwap":602},"2025-07-08",0.19,63400,{"date":2129,"open":673,"high":1953,"low":691,"close":611,"change":535,"percent_change":1410,"volume":2130,"transactions":9,"vwap":611},"2025-07-07",57200,{"date":2132,"open":580,"high":771,"low":666,"close":736,"change":535,"percent_change":1410,"volume":2133,"transactions":9,"vwap":736},"2025-07-03",40300,{"date":2135,"open":591,"high":580,"low":629,"close":591,"change":113,"percent_change":773,"volume":2136,"transactions":9,"vwap":591},"2025-07-02",85200,{"date":2138,"open":717,"high":881,"low":717,"close":1953,"change":455,"percent_change":1148,"volume":2139,"transactions":9,"vwap":1953},"2025-07-01",107400,{"date":2141,"open":725,"high":629,"low":1980,"close":1980,"change":232,"percent_change":1967,"volume":2107,"transactions":9,"vwap":1980},"2025-06-30",{"date":2143,"open":703,"high":902,"low":2014,"close":2014,"change":1501,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2014},"2025-06-27",-2.66,214400,{"date":2147,"open":742,"high":649,"low":709,"close":752,"change":286,"percent_change":719,"volume":2148,"transactions":9,"vwap":752},"2025-06-26",26500,{"date":2150,"open":631,"high":710,"low":716,"close":704,"change":21,"percent_change":2151,"volume":2037,"transactions":9,"vwap":704},"2025-06-25",-1.25,{"date":2153,"open":628,"high":658,"low":717,"close":631,"change":866,"percent_change":2154,"volume":2155,"transactions":9,"vwap":631},"2025-06-24",2.4,44900,{"date":2157,"open":631,"high":631,"low":1990,"close":2158,"change":773,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-23",6.26,-2.34,50600,{"date":2162,"open":1980,"high":908,"low":1980,"close":631,"change":814,"percent_change":2163,"volume":2164,"transactions":9,"vwap":631},"2025-06-20",3.72,100800,{"date":2166,"open":2167,"high":2158,"low":17,"close":1997,"change":296,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1997},"2025-06-18",6.05,2.15,26600,{"date":2171,"open":737,"high":737,"low":2003,"close":2167,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2167},"2025-06-17",-0.54,-8.19,57500,{"date":2176,"open":17,"high":724,"low":17,"close":691,"change":2177,"percent_change":1482,"volume":2178,"transactions":9,"vwap":691},"2025-06-16",0.61,85800,{"date":2180,"open":239,"high":1998,"low":250,"close":1771,"change":390,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1771},"2025-06-13",-2.13,59900,{"date":2184,"open":20,"high":2014,"low":2013,"close":765,"change":251,"percent_change":2185,"volume":2186,"transactions":9,"vwap":765},"2025-06-12",2,39900,{"date":2188,"open":1958,"high":725,"low":239,"close":239,"change":315,"percent_change":2189,"volume":2190,"transactions":9,"vwap":239},"2025-06-11",-0.99,59800,{"date":2192,"open":250,"high":1997,"low":2193,"close":2167,"change":251,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2167},"2025-06-10",5.91,2.02,66000,{"date":2197,"open":260,"high":20,"low":2043,"close":250,"change":789,"percent_change":2198,"volume":2199,"transactions":9,"vwap":250},"2025-06-09",3.49,64800,{"date":2201,"open":2202,"high":250,"low":207,"close":2035,"change":773,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2035},"2025-06-06",5.89,-2.55,62800,{"date":2206,"open":2207,"high":197,"low":2208,"close":197,"change":1586,"percent_change":219,"volume":2209,"transactions":9,"vwap":197},"2025-06-05",5.59,5.45,56100,{"date":2211,"open":2212,"high":2043,"low":2212,"close":219,"change":686,"percent_change":1819,"volume":2213,"transactions":9,"vwap":219},"2025-06-04",5.49,56400,{"date":2215,"open":274,"high":284,"low":293,"close":284,"change":583,"percent_change":2216,"volume":2217,"transactions":9,"vwap":284},"2025-06-03",2.61,76800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":277,"change":535,"percent_change":1494,"volume":2223,"transactions":9,"vwap":277},"2025-06-02",5.08,5.38,4.97,115000,{"date":2225,"open":284,"high":2226,"low":295,"close":295,"change":773,"percent_change":849,"volume":2227,"transactions":9,"vwap":295},"2025-05-30",5.54,58800,{"date":2229,"open":207,"high":207,"low":275,"close":2226,"change":390,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2226},"2025-05-29",-2.29,47200,{"date":2233,"open":229,"high":229,"low":2234,"close":220,"change":1127,"percent_change":2235,"volume":2236,"transactions":9,"vwap":220},"2025-05-28",5.53,-5.18,70900,{"date":2238,"open":209,"high":2012,"low":2239,"close":1771,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1771},"2025-05-27",5.43,0.45,8.14,70800,{"date":2244,"open":2245,"high":2246,"low":284,"close":2234,"change":808,"percent_change":2151,"volume":2247,"transactions":9,"vwap":2234},"2025-05-23",5.51,5.85,50400,{"date":2249,"open":2250,"high":186,"low":2250,"close":2251,"change":123,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-22",5.33,5.6,4.67,74900,{"date":2255,"open":332,"high":266,"low":332,"close":285,"change":583,"percent_change":2256,"volume":2257,"transactions":9,"vwap":285},"2025-05-21",2.69,37800,{"date":2259,"open":2260,"high":340,"low":2261,"close":339,"change":686,"percent_change":2262,"volume":2263,"transactions":9,"vwap":339},"2025-05-20",5.15,5.05,1.36,26000,{"date":2265,"open":2266,"high":340,"low":2267,"close":332,"change":108,"percent_change":2268,"volume":2056,"transactions":9,"vwap":332},"2025-05-19",4.99,4.96,1.18,{"date":2270,"open":2271,"high":2271,"low":2261,"close":2220,"change":221,"percent_change":1403,"volume":2272,"transactions":9,"vwap":2220},"2025-05-16",5.23,75600,{"date":2274,"open":2275,"high":313,"low":2276,"close":313,"change":572,"percent_change":2277,"volume":2032,"transactions":9,"vwap":313},"2025-05-15",4.92,4.87,3.56,{"date":2279,"open":2280,"high":2281,"low":314,"close":330,"change":825,"percent_change":2282,"volume":2283,"transactions":9,"vwap":330},"2025-05-14",5.25,5.29,-3.98,70400,{"date":2285,"open":2286,"high":340,"low":2286,"close":276,"change":963,"percent_change":2287,"volume":2288,"transactions":9,"vwap":276},"2025-05-13",5.18,3.33,40100,{"date":2290,"open":339,"high":339,"low":341,"close":341,"change":286,"percent_change":2291,"volume":2292,"transactions":9,"vwap":341},"2025-05-12",0.99,47300,{"date":2294,"open":341,"high":332,"low":2295,"close":2261,"change":1501,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2261},"2025-05-09",4.98,-3.26,46100,{"date":2299,"open":339,"high":340,"low":293,"close":2300,"change":113,"percent_change":784,"volume":2301,"transactions":9,"vwap":2300},"2025-05-08",5.22,44600,{"date":2303,"open":2261,"high":313,"low":2222,"close":2271,"change":968,"percent_change":419,"volume":2304,"transactions":9,"vwap":2271},"2025-05-07",35300,{"date":2306,"open":2307,"high":2261,"low":2308,"close":27,"change":903,"percent_change":2309,"volume":2310,"transactions":9,"vwap":27},"2025-05-06",4.86,4.81,2.24,39100,{"date":2312,"open":2313,"high":314,"low":2314,"close":2315,"change":211,"percent_change":1592,"volume":2316,"transactions":9,"vwap":2315},"2025-05-05",4.93,4.89,4.91,20400,{"date":2318,"open":2276,"high":1580,"low":2276,"close":2319,"change":296,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-02",4.95,2.7,30100,{"date":2323,"open":2324,"high":2271,"low":2308,"close":2325,"change":1011,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-01",5.19,4.82,-6.23,92200,{"date":2329,"open":303,"high":2280,"low":305,"close":332,"change":380,"percent_change":2330,"volume":2331,"transactions":9,"vwap":332},"2025-04-30",-1.91,42300,{"date":2333,"open":2267,"high":2280,"low":2267,"close":313,"change":504,"percent_change":2334,"volume":2335,"transactions":9,"vwap":313},"2025-04-29",4.38,29700,{"date":2337,"open":2314,"high":27,"low":2325,"close":27,"change":686,"percent_change":2338,"volume":2339,"transactions":9,"vwap":27},"2025-04-28",1.41,21600,{"date":2341,"open":2342,"high":2222,"low":2325,"close":2319,"change":286,"percent_change":90,"volume":2343,"transactions":9,"vwap":2319},"2025-04-25",4.83,21500,{"date":2345,"open":2346,"high":2315,"low":2347,"close":2348,"change":583,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-04-24",4.75,4.73,4.9,2.94,20500,{"date":2352,"open":97,"high":2353,"low":2354,"close":2355,"change":572,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-04-23",4.79,4.64,4.76,3.93,36200,{"date":181,"open":2359,"high":2275,"low":177,"close":2360,"change":640,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},4.69,4.58,-2.35,57400]