[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FORR":3,"homepage-market-summary":31,"stock-historical-FORR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FORR","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},"Forrester Research Inc","Nasdaq",null,"SERVICES-ENGINEERING, ACCOUNTING, RESEARCH, MANAGEMENT","Forrester Research Inc provides independent research, data, and advisory services. It operates through the following segments: The Research segment develops and delivers research, connect, and analytics products; The consulting segment includes the revenues and the related costs of the company's consulting organization, and the Events segment is engaged in developing and hosting in-person and virtual events.","1,474","Cambridge, MA",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},11.22,11.64,11.715,11.195,11.61,-0.39,-3.36,85657.479393,1807,11.3575,12.75,4.88,121882.522647992,80.6,7507,{"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},108463,39589130.661997996,13.33,"2025-04-22",[182,183,193,204,214,225,234,245,255,264,273,282,291,301,311,318,328,339,349,359,369,379,389,398,408,415,424,432,440,448,457,464,472,482,491,500,508,517,524,532,540,547,555,565,573,583,594,605,615,625,636,646,657,667,677,685,691,698,705,714,721,728,736,742,749,756,762,768,777,784,792,800,808,815,822,830,834,842,849,854,860,868,874,879,885,892,898,902,907,915,920,926,933,938,943,949,957,964,969,977,984,991,996,1003,1011,1014,1020,1025,1031,1037,1044,1051,1058,1064,1072,1076,1079,1084,1089,1097,1104,1112,1118,1124,1132,1140,1146,1153,1158,1163,1169,1174,1179,1185,1190,1194,1199,1204,1208,1216,1221,1227,1231,1236,1240,1246,1250,1254,1258,1263,1268,1272,1278,1283,1290,1295,1299,1304,1309,1314,1321,1325,1329,1334,1338,1345,1349,1353,1360,1366,1373,1380,1389,1395,1401,1405,1409,1416,1420,1425,1429,1436,1441,1445,1450,1454,1458,1461,1465,1468,1474,1480,1484,1489,1494,1500,1506,1512,1518,1522,1527,1531,1536,1540,1543,1547,1550,1554,1559,1564,1568,1572,1574,1578,1582,1586,1590,1594,1598,1602,1606,1613,1618,1624,1630,1636,1641,1646,1651,1655,1659,1664,1668,1674,1680,1687,1691,1698,1704,1710,1716,1722,1725,1730,1734,1739,1746,1752,1756,1761,1769,1772,1779,1785,1789,1795,1802,1809,1816,1823,1830,1836,1840,1845,1850,1856,1861,1867,1873,1877,1882,1887,1891,1898,1904,1907,1912,1916,1920,1923,1930,1935,1939,1945,1949,1953,1958,1963,1966,1972,1977,1982,1986,1988,1993,1999,2002,2008,2012,2018,2022,2029,2034,2037,2042,2045,2048,2051,2056,2059,2063,2067,2072,2075,2082,2086,2090,2093,2096,2099,2102,2106,2109,2112,2115,2119,2124,2129,2133,2137,2143,2148,2153,2158,2163,2167,2171,2174,2178,2182,2186,2189,2193,2196,2200,2205,2209,2214,2220,2224,2227,2231,2235,2239,2242,2245,2250,2254,2258,2261,2265,2270,2273,2278,2280],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",11.52,11.74,11.44,0.1,0.87,94399.2607,2160,11.6045,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.54,11.72,11.27,11.51,-0.08,-0.69,293155.5437,2443,11.5503,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",11.35,11.75,11.59,0.26,2.29,111344.3607,2304,11.56,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.4,11.58,11.02,11.33,-0.07,-0.61,98955.620301,2650,11.3236,{"date":226,"open":195,"high":227,"low":228,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",11.86,11.25,-0.17,-1.47,86858.7252,1931,11.5407,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",11.87,11.99,11.49,11.57,-0.21,-1.78,97119.661444,2041,11.6647,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":209,"volume":252,"transactions":253,"vwap":254},"2026-09-23",11.7,11.98,11.53,11.78,0.03,86574.605539,2137,11.7361,{"date":256,"open":257,"high":258,"low":257,"close":207,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",11.21,11.88,0.41,3.62,135511.925949,2483,11.6729,{"date":265,"open":266,"high":250,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",11.1,11.34,0.24,2.16,199427.15915,4326,11.4321,{"date":274,"open":228,"high":275,"low":276,"close":266,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",11.39,11.04,-0.15,-1.33,221909.5859,3205,11.1435,{"date":283,"open":284,"high":284,"low":285,"close":228,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",11.69,11.19,-0.37,-3.18,88109.366229,2482,11.3938,{"date":292,"open":293,"high":294,"low":249,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",11.77,11.915,11.62,-0.19,-1.61,109849.420047,2301,11.737,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",11.71,12.01,11.81,-0.18,-1.5,152605.02855,3354,11.8545,{"date":312,"open":305,"high":313,"low":295,"close":237,"change":268,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",12.1499,2.04,175987.215907,5197,11.9853,{"date":319,"open":320,"high":321,"low":322,"close":207,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",11.93,11.97,11.7148,-0.09,-0.76,125634.8046,2174,11.8527,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",12.03,12.16,11.775,11.84,-0.2,-1.66,88667.916832,2691,11.9279,{"date":340,"open":341,"high":342,"low":294,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",12.17,12.58,12.04,-0.14,-1.15,106367.7225,2582,12.1361,{"date":350,"open":351,"high":352,"low":293,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",12.5,12.72,12.18,-0.47,-3.72,191909.551584,4022,12.4459,{"date":360,"open":361,"high":26,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",12.46,12.28,12.65,0.17,1.36,88492.757617,2611,12.599,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",12.25,12.57,12.48,0.28,2.3,72042.9326,2226,12.4346,{"date":380,"open":353,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",12.63,12.05,12.2,-0.03,-0.25,110332.560326,3363,12.2573,{"date":390,"open":383,"high":391,"low":392,"close":393,"change":220,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",12.52,12.14,12.23,-0.57,79043.836863,1974,12.2947,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":199,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",12.35,12.465,12.22,12.3,-0.65,91130.965532,1821,12.3545,{"date":409,"open":353,"high":381,"low":353,"close":410,"change":364,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",12.38,1.39,91339.62444,2709,12.4173,{"date":416,"open":284,"high":417,"low":284,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",12.3499,12.21,0.51,4.36,108528.513576,2288,12.1726,{"date":425,"open":426,"high":341,"low":247,"close":247,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",12,-0.33,-2.74,73348.323112,1698,11.8956,{"date":433,"open":434,"high":383,"low":333,"close":330,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",11.92,0.05,0.42,91372.064814,2044,12.0007,{"date":441,"open":196,"high":330,"low":442,"close":248,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",11.695,0.2,1.7,68262.207511,1689,11.9441,{"date":449,"open":450,"high":451,"low":213,"close":250,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",11.68,11.965,0.11,0.94,70999.254556,1812,11.7515,{"date":458,"open":196,"high":237,"low":208,"close":459,"change":323,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",11.67,-0.77,66125.642164,2144,11.797,{"date":465,"open":267,"high":237,"low":267,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",11.76,0.45,3.98,87046.163436,1772,11.808,{"date":473,"open":474,"high":187,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",11.16,11.0359,11.31,0.16,1.43,56227.238627,1736,11.3573,{"date":483,"open":484,"high":275,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",11.26,11.15,-0.23,-2.02,72054.5396,1656,11.2679,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",11.79,11.38,-0.41,-3.48,63991.224628,1554,11.6037,{"date":501,"open":249,"high":502,"low":503,"close":493,"change":209,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",11.855,11.495,2.25,127094.656545,2954,11.7097,{"date":509,"open":510,"high":511,"low":219,"close":249,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",11.83,11.95,-0.3,-2.54,102928.58888,2715,11.608,{"date":518,"open":217,"high":320,"low":257,"close":510,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",0.21,1.81,131926.78957,3680,11.7929,{"date":525,"open":20,"high":511,"low":526,"close":295,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",11.46,-0.12,-1.02,124233.015976,3468,11.6834,{"date":533,"open":534,"high":426,"low":535,"close":186,"change":385,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",11.96,11.6,-2.09,129286.294481,2966,11.8038,{"date":541,"open":186,"high":330,"low":185,"close":237,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",0.36,3.1,170590.659004,4016,11.9075,{"date":548,"open":186,"high":434,"low":484,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",11.63,-0.1,-0.85,140404.253916,3493,11.6585,{"date":556,"open":197,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",11.9,10.9,11.73,0.37,3.26,121270.908365,3043,11.5709,{"date":566,"open":207,"high":567,"low":206,"close":568,"change":344,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",12.33,11.36,-1.22,192258.663583,3802,11.7816,{"date":574,"open":575,"high":207,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",10.495,9.94,11.5,1.76,18.07,233528.655884,4790,11.1813,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",10.26,10.325,9.7,9.74,-0.515,-5.02,108941.673209,2833,9.9715,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",10.28,10.45,10,10.255,-0.055,-0.53,93946.543494,2495,10.1529,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",9.51,10.36,10.31,0.8,8.41,109772.315856,2608,10.0318,{"date":616,"open":617,"high":618,"low":619,"close":607,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",9,9.65,8.965,0.64,7.22,98079.795788,2013,9.4472,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",8.88,9.11,8.735,8.87,0.02,0.23,89506.088289,2857,8.9165,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":344,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",8.98,9.22,8.72,8.85,-1.56,135673.235855,2412,8.9187,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",9.15,9.3,8.91,8.99,-0.13,-1.43,125211.892988,2751,9.0497,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":551,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",9.97,9.98,8.89,9.12,-8.53,156940.44547,4103,9.2469,{"date":668,"open":669,"high":670,"low":671,"close":659,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",10.32,10.395,9.93,-0.35,-3.39,109662.381218,2162,10.076,{"date":678,"open":679,"high":680,"low":681,"close":669,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":669},"2026-07-17",10.48,10.57,10.05,-0.16,-1.53,73700,{"date":686,"open":687,"high":219,"low":687,"close":679,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":679},"2026-07-16",10.29,0.07,0.67,175400,{"date":692,"open":669,"high":693,"low":694,"close":695,"change":188,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-15",10.6,10.21,10.41,0.97,148200,{"date":699,"open":700,"high":701,"low":576,"close":609,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":609},"2026-07-14",10.11,10.44,0.12,1.18,153600,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-13",10.06,10.52,9.91,10.19,0.19,1.9,295200,{"date":715,"open":716,"high":598,"low":717,"close":598,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":598},"2026-07-10",9.78,9.69,0.31,3.2,70600,{"date":722,"open":723,"high":716,"low":724,"close":717,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-07-09",9.52,9.37,0.08,0.83,95800,{"date":729,"open":730,"high":731,"low":649,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",9.56,9.67,9.61,-0.05,-0.52,99500,{"date":737,"open":723,"high":738,"low":739,"close":740,"change":251,"percent_change":718,"volume":741,"transactions":9,"vwap":740},"2026-07-07",9.83,9.13,9.66,277800,{"date":743,"open":744,"high":745,"low":639,"close":746,"change":747,"percent_change":712,"volume":748,"transactions":9,"vwap":746},"2026-07-06",9.26,9.95,9.63,0.18,93400,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":209,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-02",9.16,9.6,9.45,2.83,102700,{"date":757,"open":758,"high":724,"low":758,"close":759,"change":133,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-01",8.5,9.19,9.27,143900,{"date":763,"open":764,"high":765,"low":766,"close":611,"change":113,"percent_change":527,"volume":767,"transactions":9,"vwap":611},"2026-06-30",8.33,8.48,8.26,137600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",7.85,8.73,7.66,8.42,0.61,7.81,290800,{"date":778,"open":779,"high":780,"low":779,"close":775,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":775},"2026-06-26",7.24,7.95,0.57,7.87,1467200,{"date":785,"open":786,"high":787,"low":788,"close":779,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-06-25",7.99,8.09,7.21,-0.73,-9.16,199000,{"date":793,"open":794,"high":786,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",7.25,6.95,7.97,0.62,8.44,164700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":268,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-23",7.11,7.51,6.74,7.35,3.38,172200,{"date":809,"open":810,"high":811,"low":812,"close":802,"change":259,"percent_change":813,"volume":814,"transactions":9,"vwap":802},"2026-06-22",6.73,7.19,6.64,6.12,96600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":251,"percent_change":467,"volume":821,"transactions":9,"vwap":820},"2026-06-18",6.6,6.79,6.48,6.7,179000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":240,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-17",6.88,7,6.56,6.67,-3.05,147100,{"date":831,"open":804,"high":824,"low":812,"close":824,"change":477,"percent_change":832,"volume":833,"transactions":9,"vwap":824},"2026-06-16",2.38,60691,{"date":835,"open":836,"high":837,"low":826,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-15",6.98,7.05,6.72,-0.27,-3.86,109200,{"date":843,"open":818,"high":844,"low":845,"close":846,"change":443,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-12",7.08,6.69,6.99,2.95,58900,{"date":850,"open":810,"high":824,"low":851,"close":818,"change":108,"percent_change":852,"volume":853,"transactions":9,"vwap":818},"2026-06-11",6.58,0.89,45400,{"date":855,"open":856,"high":857,"low":812,"close":810,"change":858,"percent_change":297,"volume":859,"transactions":9,"vwap":810},"2026-06-10",6.87,7.07,-0.11,82000,{"date":861,"open":810,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",7.03,6.62,6.84,0.01,0.15,83100,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":229,"percent_change":873,"volume":848,"transactions":9,"vwap":872},"2026-06-08",6.92,7.12,6.83,-2.43,{"date":875,"open":837,"high":876,"low":836,"close":825,"change":199,"percent_change":877,"volume":878,"transactions":9,"vwap":825},"2026-06-05",7.13,-1.13,44600,{"date":880,"open":846,"high":881,"low":882,"close":844,"change":364,"percent_change":883,"volume":884,"transactions":9,"vwap":844},"2026-06-04",7.45,6.68,2.46,69100,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":652,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-03",7.04,6.71,6.91,-1.85,53800,{"date":893,"open":894,"high":779,"low":895,"close":887,"change":306,"percent_change":896,"volume":897,"transactions":9,"vwap":887},"2026-06-02",7.2,6.94,-2.49,44300,{"date":899,"open":795,"high":621,"low":864,"close":621,"change":364,"percent_change":900,"volume":901,"transactions":9,"vwap":621},"2026-06-01",2.41,53300,{"date":903,"open":904,"high":844,"low":820,"close":837,"change":725,"percent_change":905,"volume":906,"transactions":9,"vwap":837},"2026-05-29",6.96,1.15,71300,{"date":908,"open":889,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-28",7.06,6.77,6.97,0.04,0.58,71100,{"date":916,"open":838,"high":911,"low":845,"close":917,"change":268,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-27",6.93,3.59,130100,{"date":921,"open":922,"high":923,"low":922,"close":845,"change":220,"percent_change":924,"volume":925,"transactions":9,"vwap":845},"2026-05-26",6.54,6.75,-1.04,78400,{"date":927,"open":928,"high":929,"low":820,"close":930,"change":240,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-22",7.02,7.1,6.76,-3.01,56400,{"date":934,"open":810,"high":876,"low":935,"close":911,"change":519,"percent_change":936,"volume":937,"transactions":9,"vwap":911},"2026-05-21",6.28,3.11,119600,{"date":939,"open":810,"high":940,"low":941,"close":930,"change":865,"percent_change":866,"volume":942,"transactions":9,"vwap":930},"2026-05-20",6.8,6.51,81600,{"date":944,"open":945,"high":864,"low":946,"close":923,"change":188,"percent_change":947,"volume":948,"transactions":9,"vwap":923},"2026-05-19",6.57,6.47,1.5,195000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":435,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-18",6.52,6.78,6.44,6.65,0.76,75900,{"date":958,"open":959,"high":960,"low":961,"close":817,"change":477,"percent_change":962,"volume":963,"transactions":9,"vwap":817},"2026-05-15",6.36,6.63,6.31,2.48,66500,{"date":965,"open":966,"high":967,"low":813,"close":953,"change":866,"percent_change":832,"volume":968,"transactions":9,"vwap":953},"2026-05-14",6.26,6.55,48200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":199,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-13",6.3,6.39,6.11,6.29,-1.26,47300,{"date":978,"open":863,"high":930,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",6.22,6.37,-0.22,-3.34,44200,{"date":985,"open":986,"high":986,"low":922,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-11",6.85,6.59,-0.28,-4.08,53600,{"date":992,"open":851,"high":856,"low":946,"close":856,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":856},"2026-05-08",0.34,5.21,41100,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":621,"volume":1002,"transactions":9,"vwap":1000},"2026-05-07",5.78,6.61,6.53,0.44,100900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":527,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-06",6.21,6.24,6.02,6.09,-1.93,51000,{"date":1012,"open":979,"high":966,"low":1013,"close":1005,"change":113,"percent_change":682,"volume":897,"transactions":9,"vwap":1005},"2026-05-05",6,{"date":1015,"open":1016,"high":967,"low":1017,"close":979,"change":527,"percent_change":1018,"volume":1019,"transactions":9,"vwap":979},"2026-05-04",6.34,6.13,-1.89,52200,{"date":1021,"open":974,"high":953,"low":1022,"close":1016,"change":435,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-05-01",6.14,0.79,71000,{"date":1026,"open":966,"high":953,"low":1027,"close":974,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":974},"2026-04-30",6.05,-0.02,-0.32,55200,{"date":1032,"open":1005,"high":1033,"low":1034,"close":961,"change":725,"percent_change":1035,"volume":1036,"transactions":9,"vwap":961},"2026-04-29",6.35,6.1,1.28,73000,{"date":1038,"open":1039,"high":966,"low":1013,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-28",6.04,6.23,0.22,3.66,88200,{"date":1045,"open":1046,"high":1040,"low":1047,"close":1048,"change":733,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-27",6.06,5.84,6.01,-0.83,109000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1046,"change":188,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1046},"2026-04-24",5.92,6.15,5.63,1.68,61100,{"date":1059,"open":979,"high":979,"low":1060,"close":1061,"change":839,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-23",5.88,5.96,-4.33,56300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1040,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1040},"2026-04-22",6.27,6.45,6.19,-0.06,-0.95,100700,{"date":1073,"open":973,"high":1074,"low":1007,"close":974,"change":711,"percent_change":936,"volume":1075,"transactions":9,"vwap":974},"2026-04-21",6.46,98300,{"date":1077,"open":1027,"high":935,"low":1013,"close":1034,"change":113,"percent_change":682,"volume":1078,"transactions":9,"vwap":1034},"2026-04-20",90300,{"date":1080,"open":1027,"high":980,"low":1081,"close":973,"change":688,"percent_change":1082,"volume":1083,"transactions":9,"vwap":973},"2026-04-17",6.03,1.16,102100,{"date":1085,"open":1060,"high":1034,"low":1060,"close":1039,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1039},"2026-04-16",0.13,2.2,90600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":711,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",5.72,5.99,5.71,5.91,3.32,85900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1091,"change":268,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1091},"2026-04-14",5.57,5.81,5.45,4.38,117700,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-13",5.01,5.49,5.48,0.43,8.51,131000,{"date":1113,"open":1114,"high":1115,"low":27,"close":1116,"change":384,"percent_change":1117,"volume":727,"transactions":9,"vwap":1116},"2026-04-10",5.08,5.1,5.05,-0.59,{"date":1119,"open":1120,"high":1120,"low":1106,"close":1114,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1114},"2026-04-09",5.25,-0.24,-4.51,78800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":527,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-08",5.58,5.66,5.29,5.32,-2.21,82800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":229,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-07",5.55,5.62,5.37,5.44,-3.03,112400,{"date":1141,"open":1137,"high":1142,"low":1136,"close":1143,"change":1086,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-06",5.67,5.61,2.37,74500,{"date":1147,"open":1148,"high":1134,"low":1149,"close":1108,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1108},"2026-04-02",5.36,5.28,0.09,1.67,92400,{"date":1154,"open":1055,"high":1055,"low":1155,"close":1155,"change":839,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-01",5.39,-4.77,85500,{"date":1159,"open":1160,"high":1161,"low":1143,"close":1127,"change":113,"percent_change":306,"volume":1162,"transactions":9,"vwap":1127},"2026-03-31",5.76,5.82,86000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1142,"change":631,"percent_change":153,"volume":1168,"transactions":9,"vwap":1142},"2026-03-30",5.7,5.74,5.6,86400,{"date":1170,"open":1160,"high":1161,"low":1171,"close":1171,"change":296,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-27",5.65,-3.25,115400,{"date":1175,"open":1091,"high":1176,"low":1091,"close":1047,"change":435,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1047},"2026-03-26",5.95,0.86,86600,{"date":1180,"open":1100,"high":1060,"low":1181,"close":1182,"change":912,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-25",5.59,5.79,0.7,102300,{"date":1186,"open":1053,"high":1053,"low":1055,"close":1187,"change":486,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-24",5.75,-3.85,133500,{"date":1191,"open":1013,"high":1017,"low":1053,"close":1192,"change":631,"percent_change":993,"volume":1193,"transactions":9,"vwap":1192},"2026-03-23",5.98,129800,{"date":1195,"open":1196,"high":1192,"low":1166,"close":1061,"change":1069,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1061},"2026-03-20",5.97,-1,217200,{"date":1200,"open":1027,"high":1201,"low":1060,"close":1007,"change":527,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1007},"2026-03-19",6.2,-1.95,211100,{"date":1205,"open":813,"high":1006,"low":1196,"close":1022,"change":384,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1022},"2026-03-18",-0.49,105700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":199,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-17",6.25,6.42,6.16,6.17,-1.28,103600,{"date":1217,"open":1196,"high":1210,"low":1218,"close":1210,"change":374,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1210},"2026-03-16",5.93,4.69,246500,{"date":1222,"open":1210,"high":980,"low":1223,"close":1196,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1196},"2026-03-13",5.8,-0.26,-4.17,201000,{"date":1228,"open":1068,"high":953,"low":1054,"close":1040,"change":733,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1040},"2026-03-12",-0.8,139200,{"date":1232,"open":1233,"high":1234,"low":1213,"close":935,"change":1069,"percent_change":1070,"volume":1235,"transactions":9,"vwap":935},"2026-03-11",6.33,6.4,117200,{"date":1237,"open":1212,"high":951,"low":1039,"close":1016,"change":912,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1016},"2026-03-10",0.63,138400,{"date":1241,"open":1242,"high":1211,"low":1243,"close":971,"change":682,"percent_change":1244,"volume":1245,"transactions":9,"vwap":971},"2026-03-09",6.41,6.08,-2.48,106700,{"date":1247,"open":1068,"high":819,"low":1034,"close":1074,"change":1086,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1074},"2026-03-06",2.05,92100,{"date":1251,"open":1201,"high":959,"low":1013,"close":1233,"change":188,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1233},"2026-03-05",1.61,179600,{"date":1255,"open":1201,"high":888,"low":1243,"close":1040,"change":912,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1040},"2026-03-04",0.65,233800,{"date":1259,"open":1260,"high":1210,"low":1143,"close":1068,"change":711,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1068},"2026-03-03",5.86,3.17,125300,{"date":1264,"open":1265,"high":1034,"low":1161,"close":1013,"change":631,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1013},"2026-03-02",5.83,0.33,100300,{"date":1269,"open":1192,"high":1048,"low":1100,"close":1192,"change":550,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1192},"2026-02-27",-1.64,139600,{"date":1273,"open":1274,"high":973,"low":1274,"close":1243,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1243},"2026-02-26",5.56,0.52,9.35,200500,{"date":1279,"open":1280,"high":1143,"low":1137,"close":1274,"change":912,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1274},"2026-02-25",5.51,0.72,127600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":113,"percent_change":306,"volume":1289,"transactions":9,"vwap":1288},"2026-02-24",5.5,5.68,5.13,5.52,170600,{"date":1291,"open":1054,"high":966,"low":1288,"close":1292,"change":221,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-23",5.53,-9.93,199100,{"date":1296,"open":1060,"high":1210,"low":1182,"close":1022,"change":209,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1022},"2026-02-20",4.42,316600,{"date":1300,"open":1165,"high":1053,"low":1301,"close":1060,"change":452,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1060},"2026-02-19",5.64,1.91,156700,{"date":1305,"open":1167,"high":1100,"low":1280,"close":1306,"change":477,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-18",5.77,2.85,273900,{"date":1310,"open":1143,"high":1165,"low":1311,"close":1143,"change":1312,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1143},"2026-02-17",5.31,0,487000,{"date":1315,"open":1316,"high":1223,"low":1317,"close":1143,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1143},"2026-02-13",4.95,4.91,-0.6,-9.66,599500,{"date":1322,"open":826,"high":827,"low":1201,"close":1005,"change":672,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1005},"2026-02-12",-5.34,239100,{"date":1326,"open":928,"high":928,"low":979,"close":826,"change":495,"percent_change":1327,"volume":1328,"transactions":9,"vwap":826},"2026-02-11",-5.88,151500,{"date":1330,"open":844,"high":1331,"low":1332,"close":911,"change":199,"percent_change":877,"volume":1333,"transactions":9,"vwap":911},"2026-02-10",7.4,6.89,163700,{"date":1335,"open":779,"high":1336,"low":917,"close":837,"change":981,"percent_change":1138,"volume":1337,"transactions":9,"vwap":837},"2026-02-09",7.28,142000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":113,"percent_change":344,"volume":1344,"transactions":9,"vwap":1343},"2026-02-06",7.3,7.42,7.01,7.27,99300,{"date":1346,"open":802,"high":1347,"low":857,"close":1336,"change":108,"percent_change":726,"volume":1348,"transactions":9,"vwap":1336},"2026-02-05",7.36,99200,{"date":1350,"open":894,"high":1340,"low":870,"close":621,"change":688,"percent_change":1351,"volume":1352,"transactions":9,"vwap":621},"2026-02-04",0.98,235800,{"date":1354,"open":787,"high":787,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-03",6.9,7.15,-0.98,-12.05,127500,{"date":1361,"open":1362,"high":611,"low":1363,"close":1364,"change":631,"percent_change":123,"volume":1365,"transactions":9,"vwap":1364},"2026-02-02",8.14,8.12,8.13,45900,{"date":1367,"open":1368,"high":1363,"low":1369,"close":1370,"change":364,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-30",7.98,7.96,8.11,2.14,71400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":188,"percent_change":1035,"volume":1379,"transactions":9,"vwap":1378},"2026-01-29",7.86,8.06,7.73,7.94,72400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-28",7.92,8.01,7.78,7.84,-0.04,-0.51,88600,{"date":1390,"open":1391,"high":1392,"low":775,"close":1393,"change":334,"percent_change":1244,"volume":1394,"transactions":9,"vwap":1393},"2026-01-27",8.04,8.05,7.88,93700,{"date":1396,"open":1397,"high":1398,"low":796,"close":1399,"change":725,"percent_change":47,"volume":1400,"transactions":9,"vwap":1399},"2026-01-26",8,8.1,8.08,55400,{"date":1402,"open":1392,"high":1399,"low":782,"close":1397,"change":733,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1397},"2026-01-23",-0.62,61700,{"date":1406,"open":1370,"high":1407,"low":1383,"close":1392,"change":1028,"percent_change":385,"volume":1408,"transactions":9,"vwap":1392},"2026-01-22",8.32,33200,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":866,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-21",7.93,8.16,8.07,1.89,49400,{"date":1417,"open":1391,"high":787,"low":1382,"close":1382,"change":486,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1382},"2026-01-20",-2.82,112200,{"date":1421,"open":764,"high":773,"low":1422,"close":1422,"change":306,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-16",8.15,-2.16,59900,{"date":1426,"open":764,"high":1427,"low":1428,"close":764,"change":631,"percent_change":268,"volume":1379,"transactions":9,"vwap":764},"2026-01-15",8.59,8.19,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1086,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-14",8.21,8.45,8.31,1.59,70800,{"date":1437,"open":1428,"high":1438,"low":1364,"close":1439,"change":1028,"percent_change":1121,"volume":1440,"transactions":9,"vwap":1439},"2026-01-13",8.22,8.18,60200,{"date":1442,"open":1443,"high":798,"low":787,"close":1443,"change":631,"percent_change":268,"volume":1444,"transactions":9,"vwap":1443},"2026-01-12",8.2,49800,{"date":1446,"open":1433,"high":1447,"low":1422,"close":1439,"change":344,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1439},"2026-01-09",8.38,-1.68,40300,{"date":1451,"open":1412,"high":773,"low":1399,"close":1407,"change":477,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1407},"2026-01-08",1.96,103200,{"date":1455,"open":1363,"high":1456,"low":786,"close":1412,"change":865,"percent_change":702,"volume":1457,"transactions":9,"vwap":1412},"2026-01-07",8.17,95600,{"date":1459,"open":1399,"high":1438,"low":1383,"close":1422,"change":1312,"percent_change":1312,"volume":1460,"transactions":9,"vwap":1422},"2026-01-06",83200,{"date":1462,"open":1363,"high":1463,"low":1375,"close":1422,"change":1312,"percent_change":1312,"volume":1464,"transactions":9,"vwap":1422},"2026-01-05",8.35,128500,{"date":1466,"open":1398,"high":1456,"low":1411,"close":1422,"change":251,"percent_change":560,"volume":1467,"transactions":9,"vwap":1422},"2026-01-02",159200,{"date":1469,"open":1470,"high":1456,"low":1471,"close":1363,"change":1472,"percent_change":1022,"volume":1473,"transactions":9,"vwap":1363},"2025-12-31",7.7,7.55,0.47,168300,{"date":1475,"open":1476,"high":1377,"low":1341,"close":1477,"change":364,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-30",7.47,7.65,2.27,154200,{"date":1481,"open":894,"high":1482,"low":894,"close":1483,"change":632,"percent_change":1261,"volume":1152,"transactions":9,"vwap":1483},"2025-12-29",7.5,7.48,{"date":1485,"open":1343,"high":1486,"low":876,"close":794,"change":912,"percent_change":1487,"volume":1488,"transactions":9,"vwap":794},"2025-12-26",7.37,0.55,132400,{"date":1490,"open":857,"high":1491,"low":862,"close":788,"change":702,"percent_change":1492,"volume":1493,"transactions":9,"vwap":788},"2025-12-24",7.23,1.69,68100,{"date":1495,"open":1356,"high":1496,"low":911,"close":1497,"change":1069,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-23",7.18,7.09,-0.84,74200,{"date":1501,"open":1502,"high":1503,"low":1356,"close":1356,"change":1224,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1356},"2025-12-22",7.41,7.57,-3.51,84100,{"date":1507,"open":1508,"high":881,"low":1509,"close":1502,"change":435,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1502},"2025-12-19",7.38,7.31,0.68,203700,{"date":1513,"open":1514,"high":1341,"low":1515,"close":1347,"change":452,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1347},"2025-12-18",7.33,7.29,1.52,71800,{"date":1519,"open":621,"high":1509,"low":1520,"close":794,"change":251,"percent_change":436,"volume":1521,"transactions":9,"vwap":794},"2025-12-17",7.17,63400,{"date":1523,"open":1524,"high":779,"low":1342,"close":621,"change":912,"percent_change":1525,"volume":1526,"transactions":9,"vwap":621},"2025-12-16",7.14,0.56,81300,{"date":1528,"open":788,"high":1529,"low":837,"close":1496,"change":435,"percent_change":1183,"volume":1530,"transactions":9,"vwap":1496},"2025-12-15",7.43,51700,{"date":1532,"open":1533,"high":1534,"low":844,"close":876,"change":323,"percent_change":1535,"volume":914,"transactions":9,"vwap":876},"2025-12-12",7.26,7.32,-1.25,{"date":1537,"open":802,"high":794,"low":802,"close":621,"change":188,"percent_change":1538,"volume":1539,"transactions":9,"vwap":621},"2025-12-11",1.4,50900,{"date":1541,"open":1355,"high":894,"low":1355,"close":871,"change":711,"percent_change":1542,"volume":1453,"transactions":9,"vwap":871},"2025-12-10",2.74,{"date":1544,"open":910,"high":836,"low":820,"close":917,"change":364,"percent_change":1545,"volume":1546,"transactions":9,"vwap":917},"2025-12-09",2.51,70000,{"date":1548,"open":882,"high":952,"low":817,"close":930,"change":1086,"percent_change":1452,"volume":1549,"transactions":9,"vwap":930},"2025-12-08",112600,{"date":1551,"open":864,"high":889,"low":999,"close":960,"change":296,"percent_change":1552,"volume":1553,"transactions":9,"vwap":960},"2025-12-05",-2.79,90700,{"date":1555,"open":802,"high":802,"low":940,"close":1556,"change":839,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-04",6.82,-3.81,80100,{"date":1560,"open":928,"high":621,"low":795,"close":1497,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1497},"2025-12-03",0.14,2.01,60000,{"date":1565,"open":621,"high":1508,"low":895,"close":795,"change":672,"percent_change":1566,"volume":1567,"transactions":9,"vwap":795},"2025-12-02",-4.79,74800,{"date":1569,"open":887,"high":1482,"low":836,"close":1340,"change":452,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1340},"2025-12-01",1.53,287500,{"date":1573,"open":1524,"high":1533,"low":871,"close":811,"change":688,"percent_change":1351,"volume":983,"transactions":9,"vwap":811},"2025-11-28",{"date":1575,"open":929,"high":788,"low":904,"close":871,"change":733,"percent_change":1576,"volume":1577,"transactions":9,"vwap":871},"2025-11-26",-0.7,106600,{"date":1579,"open":795,"high":805,"low":895,"close":1520,"change":519,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1520},"2025-11-25",3.02,103500,{"date":1583,"open":857,"high":621,"low":917,"close":904,"change":682,"percent_change":1584,"volume":1585,"transactions":9,"vwap":904},"2025-11-24",-2.25,95400,{"date":1587,"open":863,"high":788,"low":863,"close":871,"change":1588,"percent_change":1491,"volume":1589,"transactions":9,"vwap":871},"2025-11-21",0.48,106400,{"date":1591,"open":1342,"high":844,"low":863,"close":812,"change":839,"percent_change":1592,"volume":1593,"transactions":9,"vwap":812},"2025-11-20",-3.91,95100,{"date":1595,"open":894,"high":894,"low":888,"close":889,"change":1224,"percent_change":1596,"volume":1597,"transactions":9,"vwap":889},"2025-11-19",-3.63,131700,{"date":1599,"open":1515,"high":805,"low":929,"close":1520,"change":527,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1520},"2025-11-18",-1.65,109100,{"date":1603,"open":1604,"high":1393,"low":1515,"close":1515,"change":427,"percent_change":1062,"volume":1605,"transactions":9,"vwap":1515},"2025-11-17",7.58,109700,{"date":1607,"open":1608,"high":1375,"low":1609,"close":1610,"change":240,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-14",7.82,7.6,7.62,-2.68,81800,{"date":1614,"open":1378,"high":1615,"low":1608,"close":1616,"change":527,"percent_change":1617,"volume":1071,"transactions":9,"vwap":1616},"2025-11-13",8.02,7.83,-1.51,{"date":1619,"open":1620,"high":1399,"low":1621,"close":780,"change":866,"percent_change":1622,"volume":1623,"transactions":9,"vwap":780},"2025-11-12",7.79,7.76,1.92,123700,{"date":1625,"open":1626,"high":782,"low":1503,"close":1627,"change":519,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-11",7.63,7.8,2.77,77800,{"date":1631,"open":1632,"high":1470,"low":1482,"close":1633,"change":688,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-10",7.52,7.59,0.93,114400,{"date":1637,"open":1482,"high":1638,"low":1639,"close":1632,"change":1312,"percent_change":1312,"volume":1640,"transactions":9,"vwap":1632},"2025-11-07",7.71,7.39,136500,{"date":1642,"open":1627,"high":1385,"low":1508,"close":1632,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1632},"2025-11-06",-0.29,-3.71,152600,{"date":1647,"open":772,"high":1608,"low":1648,"close":775,"change":632,"percent_change":1649,"volume":1650,"transactions":9,"vwap":775},"2025-11-05",7.53,3.03,134000,{"date":1652,"open":1503,"high":770,"low":1340,"close":1604,"change":550,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1604},"2025-11-04",-1.3,147800,{"date":1656,"open":871,"high":1385,"low":871,"close":1657,"change":1487,"percent_change":1638,"volume":1658,"transactions":9,"vwap":1657},"2025-11-03",7.68,178100,{"date":1660,"open":1363,"high":798,"low":857,"close":876,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":876},"2025-10-31",-1.06,-12.94,331400,{"date":1665,"open":1666,"high":1432,"low":1398,"close":1428,"change":682,"percent_change":1667,"volume":1549,"transactions":9,"vwap":1428},"2025-10-30",8.37,-1.92,{"date":1669,"open":1670,"high":641,"low":1671,"close":1463,"change":1387,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1463},"2025-10-29",8.82,8.28,-5.76,191700,{"date":1675,"open":661,"high":651,"low":1676,"close":1677,"change":1386,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-28",8.8,8.86,-0.45,126700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":495,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-27",9.31,9.39,8.9,-4.4,97700,{"date":1688,"open":1276,"high":724,"low":1689,"close":1682,"change":912,"percent_change":1109,"volume":1690,"transactions":9,"vwap":1682},"2025-10-24",9.25,44500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":760,"change":682,"percent_change":1696,"volume":1697,"transactions":9,"vwap":760},"2025-10-23",9.48,9.54,9.18,-1.7,127400,{"date":1699,"open":1700,"high":753,"low":739,"close":1701,"change":374,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-22",9.17,9.43,3.06,98800,{"date":1705,"open":1676,"high":1706,"low":1707,"close":648,"change":1266,"percent_change":1708,"volume":1709,"transactions":9,"vwap":648},"2025-10-21",9.34,8.71,3.74,178200,{"date":1711,"open":1712,"high":1684,"low":1713,"close":1670,"change":443,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1670},"2025-10-20",8.65,8.55,2.32,85700,{"date":1717,"open":1718,"high":640,"low":1719,"close":1720,"change":1312,"percent_change":1312,"volume":1721,"transactions":9,"vwap":1720},"2025-10-17",8.6,8.53,8.62,91000,{"date":1723,"open":1718,"high":630,"low":1110,"close":1720,"change":1028,"percent_change":486,"volume":1724,"transactions":9,"vwap":1720},"2025-10-16",125700,{"date":1726,"open":1677,"high":1684,"low":1727,"close":1728,"change":981,"percent_change":1244,"volume":1729,"transactions":9,"vwap":1728},"2025-10-15",8.54,8.64,114600,{"date":1731,"open":1727,"high":661,"low":758,"close":1677,"change":632,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1677},"2025-10-14",2.67,81400,{"date":1735,"open":771,"high":1676,"low":1427,"close":1736,"change":733,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-13",8.63,-0.58,118000,{"date":1740,"open":638,"high":1741,"low":1718,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-10",9.05,8.68,-0.31,-3.45,75400,{"date":1747,"open":1748,"high":739,"low":1749,"close":651,"change":858,"percent_change":1750,"volume":1751,"transactions":9,"vwap":651},"2025-10-09",9.04,8.83,-1.21,97000,{"date":1753,"open":1736,"high":739,"low":1432,"close":1754,"change":1525,"percent_change":826,"volume":1755,"transactions":9,"vwap":1754},"2025-10-08",9.1,111900,{"date":1757,"open":1758,"high":628,"low":1110,"close":1727,"change":734,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1727},"2025-10-07",9.02,-5.74,87000,{"date":1762,"open":607,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-06",9.55,9.03,9.06,-0.42,-4.43,114200,{"date":1770,"open":760,"high":1694,"low":760,"close":1693,"change":1041,"percent_change":832,"volume":1771,"transactions":9,"vwap":1693},"2025-10-03",44000,{"date":1773,"open":660,"high":1774,"low":1775,"close":744,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":744},"2025-10-02",10.15,9.24,-0.68,-6.84,77600,{"date":1780,"open":1781,"high":1781,"low":1782,"close":576,"change":1783,"percent_change":1784,"volume":1103,"transactions":9,"vwap":576},"2025-10-01",10.54,9.92,-0.66,-6.23,{"date":1786,"open":608,"high":1787,"low":1788,"close":693,"change":268,"percent_change":1714,"volume":755,"transactions":9,"vwap":693},"2025-09-30",10.61,10.03,{"date":1790,"open":1791,"high":1792,"low":694,"close":608,"change":858,"percent_change":1793,"volume":1794,"transactions":9,"vwap":608},"2025-09-29",10.49,10.56,-1.05,92300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":632,"percent_change":504,"volume":1801,"transactions":9,"vwap":1800},"2025-09-26",10.22,10.58,10.2,10.47,65700,{"date":1803,"open":1804,"high":1805,"low":710,"close":1806,"change":296,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-25",10.39,10.76,10.24,-1.82,59800,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":866,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-09-24",10.27,10.59,10.43,1.46,45200,{"date":1817,"open":1818,"high":1819,"low":585,"close":596,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":596},"2025-09-23",10.73,10.85,-0.43,-4.01,98900,{"date":1824,"open":1825,"high":276,"low":1826,"close":1827,"change":512,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-22",11,10.62,10.71,-2.72,73800,{"date":1831,"open":257,"high":1832,"low":1833,"close":1834,"change":334,"percent_change":241,"volume":1835,"transactions":9,"vwap":1834},"2025-09-19",11.42,10.91,11.01,164500,{"date":1837,"open":1838,"high":239,"low":1839,"close":257,"change":542,"percent_change":1095,"volume":1173,"transactions":9,"vwap":257},"2025-09-18",10.96,10.93,{"date":1841,"open":1842,"high":1825,"low":1813,"close":1819,"change":542,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1819},"2025-09-17",10.46,3.43,120700,{"date":1846,"open":1847,"high":1792,"low":1848,"close":1791,"change":702,"percent_change":1082,"volume":1849,"transactions":9,"vwap":1791},"2025-09-16",10.34,10.3,69400,{"date":1851,"open":694,"high":1852,"low":694,"close":1853,"change":866,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-15",10.69,10.37,1.47,69600,{"date":1857,"open":1858,"high":669,"low":671,"close":1797,"change":519,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1797},"2025-09-12",10.01,2.1,76800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1858,"change":866,"percent_change":1516,"volume":1866,"transactions":9,"vwap":1858},"2025-09-11",9.84,10.14,9.76,105400,{"date":1868,"open":1869,"high":1870,"low":1863,"close":1871,"change":1312,"percent_change":1312,"volume":1872,"transactions":9,"vwap":1871},"2025-09-10",9.85,10.42,9.86,66900,{"date":1874,"open":1871,"high":1875,"low":588,"close":1871,"change":199,"percent_change":1229,"volume":1876,"transactions":9,"vwap":1871},"2025-09-09",9.96,141900,{"date":1878,"open":1879,"high":1774,"low":746,"close":576,"change":477,"percent_change":1880,"volume":1881,"transactions":9,"vwap":576},"2025-09-08",9.77,1.64,75300,{"date":1883,"open":1884,"high":1885,"low":587,"close":716,"change":688,"percent_change":1281,"volume":1886,"transactions":9,"vwap":716},"2025-09-05",9.71,9.9,92600,{"date":1888,"open":1889,"high":1863,"low":1889,"close":1884,"change":1150,"percent_change":453,"volume":1890,"transactions":9,"vwap":1884},"2025-09-04",9.4,55500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":251,"percent_change":718,"volume":1897,"transactions":9,"vwap":1896},"2025-09-03",9.5,9.82,9.47,9.62,99800,{"date":1899,"open":752,"high":1863,"low":1900,"close":1901,"change":277,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-02",9.53,9.59,-1.54,57600,{"date":1905,"open":1906,"high":1885,"low":618,"close":588,"change":725,"percent_change":726,"volume":1794,"transactions":9,"vwap":588},"2025-08-29",9.68,{"date":1908,"open":1884,"high":1909,"low":1910,"close":740,"change":733,"percent_change":1387,"volume":1911,"transactions":9,"vwap":740},"2025-08-28",9.73,9.57,48600,{"date":1913,"open":588,"high":1894,"low":1914,"close":1884,"change":1069,"percent_change":221,"volume":1915,"transactions":9,"vwap":1884},"2025-08-27",9.64,69200,{"date":1917,"open":709,"high":1847,"low":1909,"close":1879,"change":550,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1879},"2025-08-26",-1.01,62800,{"date":1921,"open":660,"high":1858,"low":717,"close":1922,"change":296,"percent_change":1018,"volume":1801,"transactions":9,"vwap":1922},"2025-08-25",9.87,{"date":1924,"open":1925,"high":1926,"low":1927,"close":707,"change":1928,"percent_change":1040,"volume":1929,"transactions":9,"vwap":707},"2025-08-22",9.58,10.13,9.46,0.59,120400,{"date":1931,"open":732,"high":746,"low":1932,"close":1895,"change":344,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1895},"2025-08-21",9.38,-1.46,37400,{"date":1936,"open":1893,"high":618,"low":1682,"close":732,"change":364,"percent_change":1937,"volume":1938,"transactions":9,"vwap":732},"2025-08-20",1.8,94900,{"date":1940,"open":1893,"high":1901,"low":1941,"close":1942,"change":1069,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-19",9.32,9.44,-0.63,120300,{"date":1946,"open":1910,"high":1947,"low":1895,"close":1893,"change":199,"percent_change":1498,"volume":1948,"transactions":9,"vwap":1893},"2025-08-18",9.72,106100,{"date":1950,"open":576,"high":576,"low":1951,"close":1925,"change":682,"percent_change":1270,"volume":1952,"transactions":9,"vwap":1925},"2025-08-15",9.42,49000,{"date":1954,"open":1955,"high":1955,"low":618,"close":588,"change":1956,"percent_change":1122,"volume":1957,"transactions":9,"vwap":588},"2025-08-14",10.08,-0.46,90100,{"date":1959,"open":1858,"high":597,"low":1858,"close":1799,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1799},"2025-08-13",0.27,2.72,144000,{"date":1964,"open":1875,"high":710,"low":1894,"close":671,"change":108,"percent_change":774,"volume":1965,"transactions":9,"vwap":671},"2025-08-12",164800,{"date":1967,"open":1968,"high":1969,"low":1906,"close":1922,"change":858,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1922},"2025-08-11",9.99,10.02,-1.1,39700,{"date":1973,"open":1974,"high":1797,"low":1922,"close":660,"change":306,"percent_change":1975,"volume":1976,"transactions":9,"vwap":660},"2025-08-08",10.17,-1.77,48900,{"date":1978,"open":1811,"high":695,"low":1979,"close":1980,"change":550,"percent_change":1981,"volume":1415,"transactions":9,"vwap":1980},"2025-08-07",10.12,10.16,-0.97,{"date":1983,"open":608,"high":1984,"low":710,"close":585,"change":277,"percent_change":1985,"volume":1178,"transactions":9,"vwap":585},"2025-08-06",10.68,-1.44,{"date":1987,"open":596,"high":679,"low":700,"close":695,"change":435,"percent_change":1588,"volume":1876,"transactions":9,"vwap":695},"2025-08-05",{"date":1989,"open":1990,"high":1990,"low":1806,"close":608,"change":1737,"percent_change":1991,"volume":1992,"transactions":9,"vwap":608},"2025-08-04",10.88,-5.3,201800,{"date":1994,"open":1884,"high":577,"low":1884,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-08-01",10.94,1.2,12.32,226000,{"date":2000,"open":587,"high":588,"low":1276,"close":588,"change":912,"percent_change":259,"volume":2001,"transactions":9,"vwap":588},"2025-07-31",79300,{"date":2003,"open":2004,"high":2004,"low":1925,"close":587,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":587},"2025-07-30",10.38,-0.71,-6.82,73200,{"date":2009,"open":1990,"high":1990,"low":681,"close":695,"change":21,"percent_change":2010,"volume":2011,"transactions":9,"vwap":695},"2025-07-29",-3.61,67500,{"date":2013,"open":1847,"high":2014,"low":710,"close":2015,"change":436,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-28",10.87,10.8,4.05,85100,{"date":2019,"open":2020,"high":2020,"low":687,"close":2004,"change":1029,"percent_change":2021,"volume":1612,"transactions":9,"vwap":2004},"2025-07-25",10.65,-2.99,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2026,"change":601,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-24",11.29,11.3,10.7,-4.72,44400,{"date":2030,"open":1984,"high":2024,"low":679,"close":2031,"change":1275,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-23",11.23,4.86,90900,{"date":2035,"open":1871,"high":1805,"low":1871,"close":1827,"change":2036,"percent_change":1648,"volume":1581,"transactions":9,"vwap":1827},"2025-07-22",0.75,{"date":2038,"open":730,"high":2039,"low":1951,"close":1875,"change":128,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1875},"2025-07-21",10.04,4.18,124000,{"date":2043,"open":740,"high":740,"low":1889,"close":730,"change":1028,"percent_change":240,"volume":2044,"transactions":9,"vwap":730},"2025-07-18",57800,{"date":2046,"open":740,"high":1879,"low":1895,"close":1925,"change":1386,"percent_change":1766,"volume":2047,"transactions":9,"vwap":1925},"2025-07-17",76500,{"date":2049,"open":740,"high":1879,"low":1900,"close":1896,"change":1150,"percent_change":453,"volume":2050,"transactions":9,"vwap":1896},"2025-07-16",74900,{"date":2052,"open":2053,"high":598,"low":1893,"close":1900,"change":672,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1900},"2025-07-15",9.88,-3.54,101900,{"date":2057,"open":1865,"high":1875,"low":1900,"close":2053,"change":435,"percent_change":419,"volume":2058,"transactions":9,"vwap":2053},"2025-07-14",98500,{"date":2060,"open":2061,"high":2061,"low":1879,"close":738,"change":734,"percent_change":590,"volume":2062,"transactions":9,"vwap":738},"2025-07-11",10.25,42900,{"date":2064,"open":1864,"high":1870,"low":1864,"close":2065,"change":364,"percent_change":1151,"volume":2066,"transactions":9,"vwap":2065},"2025-07-10",10.35,62900,{"date":2068,"open":2026,"high":2026,"low":2069,"close":2070,"change":1766,"percent_change":2071,"volume":1444,"transactions":9,"vwap":2070},"2025-07-09",10.1,10.18,-3.96,{"date":2073,"open":1826,"high":2074,"low":1781,"close":693,"change":688,"percent_change":138,"volume":1019,"transactions":9,"vwap":693},"2025-07-08",10.79,{"date":2076,"open":2077,"high":1825,"low":2078,"close":2079,"change":512,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-07",10.77,10.33,10.53,-2.77,63300,{"date":2083,"open":609,"high":2084,"low":609,"close":2084,"change":1256,"percent_change":972,"volume":2085,"transactions":9,"vwap":2084},"2025-07-03",10.83,26400,{"date":2087,"open":1806,"high":679,"low":1979,"close":2070,"change":323,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2070},"2025-07-02",-0.88,39600,{"date":2091,"open":1782,"high":1853,"low":716,"close":1811,"change":560,"percent_change":1708,"volume":2092,"transactions":9,"vwap":1811},"2025-07-01",55700,{"date":2094,"open":1871,"high":2070,"low":1865,"close":1885,"change":688,"percent_change":2095,"volume":1829,"transactions":9,"vwap":1885},"2025-06-30",0.71,{"date":2097,"open":2053,"high":1885,"low":1927,"close":738,"change":1312,"percent_change":1312,"volume":2098,"transactions":9,"vwap":738},"2025-06-27",125000,{"date":2100,"open":618,"high":671,"low":752,"close":738,"change":364,"percent_change":578,"volume":2101,"transactions":9,"vwap":738},"2025-06-26",73100,{"date":2103,"open":1909,"high":2104,"low":1900,"close":740,"change":1312,"percent_change":1312,"volume":2105,"transactions":9,"vwap":740},"2025-06-25",9.81,61000,{"date":2107,"open":1909,"high":1909,"low":1942,"close":740,"change":1312,"percent_change":1312,"volume":2108,"transactions":9,"vwap":740},"2025-06-24",193200,{"date":2110,"open":1693,"high":717,"low":760,"close":740,"change":452,"percent_change":905,"volume":2111,"transactions":9,"vwap":740},"2025-06-23",101400,{"date":2113,"open":745,"high":745,"low":723,"close":1763,"change":306,"percent_change":890,"volume":2114,"transactions":9,"vwap":1763},"2025-06-20",48700,{"date":2116,"open":2117,"high":700,"low":1901,"close":1909,"change":1069,"percent_change":221,"volume":2118,"transactions":9,"vwap":1909},"2025-06-18",9.79,38700,{"date":2120,"open":2121,"high":1969,"low":731,"close":2117,"change":858,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2117},"2025-06-17",9.89,-1.11,69700,{"date":2125,"open":1788,"high":1979,"low":2126,"close":1885,"change":527,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1885},"2025-06-16",9.75,-1.2,50200,{"date":2130,"open":1799,"high":1812,"low":717,"close":1969,"change":1029,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1969},"2025-06-13",-3.09,42200,{"date":2134,"open":1819,"high":1995,"low":669,"close":1847,"change":1387,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1847},"2025-06-12",-4.7,54400,{"date":2138,"open":2139,"high":2140,"low":708,"close":1819,"change":550,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1819},"2025-06-11",10.95,11.28,-0.91,65600,{"date":2144,"open":1805,"high":2145,"low":693,"close":2139,"change":1960,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2139},"2025-06-10",11.12,2.53,84600,{"date":2149,"open":2150,"high":2151,"low":1853,"close":1984,"change":1312,"percent_change":1312,"volume":2152,"transactions":9,"vwap":1984},"2025-06-09",10.67,10.86,100000,{"date":2154,"open":1974,"high":1818,"low":709,"close":1984,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1984},"2025-06-06",0.53,5.22,136600,{"date":2159,"open":2160,"high":2160,"low":660,"close":1774,"change":682,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1774},"2025-06-05",10.51,-1.55,59200,{"date":2164,"open":695,"high":1798,"low":2165,"close":609,"change":1069,"percent_change":1737,"volume":2166,"transactions":9,"vwap":609},"2025-06-04",10.23,25400,{"date":2168,"open":1806,"high":597,"low":1969,"close":1853,"change":452,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1853},"2025-06-03",1.07,47700,{"date":2172,"open":1798,"high":2077,"low":710,"close":585,"change":286,"percent_change":496,"volume":2173,"transactions":9,"vwap":585},"2025-06-02",62000,{"date":2175,"open":2176,"high":1818,"low":1800,"close":2177,"change":323,"percent_change":1498,"volume":1400,"transactions":9,"vwap":2177},"2025-05-30",10.66,10.63,{"date":2179,"open":1787,"high":1833,"low":1791,"close":2180,"change":364,"percent_change":1252,"volume":2181,"transactions":9,"vwap":2180},"2025-05-29",10.72,52500,{"date":2183,"open":1984,"high":2015,"low":1804,"close":2184,"change":682,"percent_change":2185,"volume":1123,"transactions":9,"vwap":2184},"2025-05-28",10.55,-1.49,{"date":2187,"open":1984,"high":276,"low":693,"close":1827,"change":108,"percent_change":1525,"volume":2188,"transactions":9,"vwap":1827},"2025-05-27",61800,{"date":2190,"open":597,"high":2191,"low":1813,"close":2020,"change":251,"percent_change":374,"volume":2192,"transactions":9,"vwap":2020},"2025-05-23",10.75,74600,{"date":2194,"open":2195,"high":2020,"low":1847,"close":1826,"change":865,"percent_change":1150,"volume":1168,"transactions":9,"vwap":1826},"2025-05-22",10.64,{"date":2197,"open":1792,"high":2074,"low":1781,"close":1787,"change":527,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1787},"2025-05-21",-1.12,55100,{"date":2201,"open":1787,"high":2202,"low":2160,"close":1818,"change":1086,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1818},"2025-05-20",10.81,1.23,43600,{"date":2206,"open":1798,"high":2207,"low":1842,"close":693,"change":113,"percent_change":323,"volume":2208,"transactions":9,"vwap":693},"2025-05-19",10.97,63200,{"date":2210,"open":2211,"high":2211,"low":1781,"close":1787,"change":2212,"percent_change":1062,"volume":2213,"transactions":9,"vwap":1787},"2025-05-16",11.08,-0.48,42700,{"date":2215,"open":2216,"high":266,"low":659,"close":2217,"change":2218,"percent_change":558,"volume":2219,"transactions":9,"vwap":2217},"2025-05-15",10.09,11.09,1.09,69300,{"date":2221,"open":681,"high":1974,"low":618,"close":598,"change":229,"percent_change":2222,"volume":2223,"transactions":9,"vwap":598},"2025-05-14",-1.67,150400,{"date":2225,"open":1812,"high":1826,"low":1774,"close":1974,"change":1643,"percent_change":2080,"volume":2226,"transactions":9,"vwap":1974},"2025-05-13",70500,{"date":2228,"open":2160,"high":1852,"low":1980,"close":1842,"change":542,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1842},"2025-05-12",3.56,51900,{"date":2232,"open":2180,"high":2202,"low":1955,"close":2069,"change":221,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2069},"2025-05-09",-5.7,52100,{"date":2236,"open":1797,"high":2237,"low":2070,"close":1827,"change":1487,"percent_change":2238,"volume":1872,"transactions":9,"vwap":1827},"2025-05-08",10.82,5.41,{"date":2240,"open":740,"high":608,"low":1276,"close":1980,"change":1001,"percent_change":2241,"volume":1760,"transactions":9,"vwap":1980},"2025-05-07",4.53,{"date":2243,"open":1896,"high":1774,"low":1893,"close":1947,"change":113,"percent_change":550,"volume":2244,"transactions":9,"vwap":1947},"2025-05-06",95000,{"date":2246,"open":2247,"high":659,"low":1695,"close":1909,"change":364,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1909},"2025-05-05",9.41,1.78,77400,{"date":2251,"open":1896,"high":1947,"low":2252,"close":730,"change":251,"percent_change":718,"volume":2253,"transactions":9,"vwap":730},"2025-05-02",9.49,24500,{"date":2255,"open":649,"high":740,"low":1775,"close":1900,"change":747,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1900},"2025-05-01",1.93,73600,{"date":2259,"open":2252,"high":2252,"low":1684,"close":1276,"change":1312,"percent_change":1312,"volume":2260,"transactions":9,"vwap":1276},"2025-04-30",80900,{"date":2262,"open":1763,"high":1906,"low":1689,"close":1276,"change":839,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1276},"2025-04-29",-2.81,36700,{"date":2266,"open":2069,"high":1864,"low":1925,"close":1896,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1896},"2025-04-28",-0.56,-5.5,43200,{"date":2271,"open":659,"high":1806,"low":1909,"close":2070,"change":1561,"percent_change":411,"volume":2272,"transactions":9,"vwap":2070},"2025-04-25",123500,{"date":2274,"open":1922,"high":681,"low":2275,"close":2039,"change":1086,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2039},"2025-04-24",9.2,1.31,45700,{"date":2279,"open":681,"high":1979,"low":1765,"close":709,"change":865,"percent_change":188,"volume":2234,"transactions":9,"vwap":709},"2025-04-23",{"date":180,"open":1895,"high":576,"low":2281,"close":1885,"change":1109,"percent_change":2282,"volume":1957,"transactions":9,"vwap":1885},9.36,4.54]