[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFXT":3,"homepage-market-summary":29,"stock-historical-EFXT":171},{"ticker":4,"date":5,"profile":6,"quote":13},"EFXT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Enerflex Ltd.","NYSE",null,"Common Stock","Enerflex Ltd engineers, designs, manufactures and provides aftermarket support for equipment, systems, and turnkey facilities to process and move natural gas from the wellhead to the pipeline. The company's focus is gas compression, where it offers a range of applications and gas inlet streams, from low-horsepower\u002Flow-pressure applications such as coal seam gas and solution gas vapor recovery units to high-horsepower, centralized field, or processing plant compression. Enerflex operates three operating segments: North America(NAM), Latin America(LATAM), and the Eastern Hemisphere(EH). Each regional business segment has three main product lines: Engineered Systems, Aftermarket Services, and Energy Infrastructure. The North American segment earns the majority of the revenue.","4,400",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.44,25.75,26.91,25.07,22.79,2.65,11.63,1823869.304826,21017,25.8313,29.15,3,140283.9597506089,85.8,2071,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},6.36,485164,177084822.643511,295.65,"2025-04-21",[182,183,192,202,213,224,234,245,256,267,277,287,296,306,316,326,337,346,357,367,377,388,396,406,416,427,438,447,457,467,478,489,499,507,517,525,535,545,555,565,576,585,595,606,614,624,635,644,654,664,673,684,695,706,712,719,728,735,741,749,756,762,768,775,782,788,794,803,810,819,826,835,843,849,855,862,867,874,881,888,895,904,912,920,927,934,942,947,952,959,965,973,981,989,997,1006,1014,1019,1028,1036,1044,1051,1059,1068,1075,1081,1088,1096,1103,1110,1117,1123,1129,1136,1142,1149,1155,1162,1168,1174,1181,1186,1194,1202,1208,1216,1223,1228,1234,1243,1248,1255,1261,1266,1274,1281,1288,1294,1301,1306,1313,1320,1324,1328,1332,1339,1346,1351,1356,1362,1369,1374,1380,1388,1394,1401,1406,1413,1420,1427,1434,1442,1450,1458,1464,1472,1480,1488,1494,1501,1508,1515,1523,1530,1538,1546,1553,1560,1566,1574,1579,1587,1595,1603,1610,1618,1626,1634,1641,1649,1657,1662,1668,1674,1680,1686,1692,1699,1703,1709,1715,1719,1726,1732,1737,1743,1749,1757,1765,1774,1781,1789,1796,1801,1807,1814,1820,1828,1835,1842,1847,1855,1862,1867,1872,1878,1885,1891,1897,1905,1912,1918,1922,1927,1934,1940,1946,1953,1961,1968,1975,1984,1992,1998,2004,2011,2017,2022,2028,2035,2040,2043,2049,2053,2058,2064,2071,2077,2084,2089,2095,2101,2106,2110,2114,2121,2129,2137,2143,2150,2157,2163,2168,2173,2177,2183,2190,2196,2202,2209,2217,2224,2231,2236,2241,2247,2252,2259,2265,2272,2280,2288,2295,2302,2307,2314,2321,2327,2335,2341,2347,2351,2356,2360,2364,2370,2376,2380,2386,2389,2394,2398,2403,2406,2409,2414,2419,2425,2429,2433,2437,2444,2448,2452,2455,2458,2461,2466,2472,2475,2479,2482,2488,2494,2501,2509,2516,2522,2527,2530,2535,2541,2548,2555,2561,2566,2571,2577,2582,2588,2592,2599,2605,2612,2616,2622,2626,2631,2638,2643,2650,2654,2658,2662,2669],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":105,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",22.82,23.05,22.67,0.49,538308.55878,6592,22.7952,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":191},"2026-09-29",23.32,23.33,22.5,22.68,-0.95,-4.02,534674.397124,7555,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",23.75,24.12,23.51,23.63,0.06,0.25,1202731.370643,6139,23.6943,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",23.15,23.69,22.855,23.57,0.32,1.38,595535.174059,6145,23.5443,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":144,"volume":231,"transactions":232,"vwap":233},"2026-09-24",23.23,23.66,22.94,23.25,0.14,363922.846459,5665,23.3797,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",22.59,23.28,22.32,23.11,0.72,3.22,404269.146478,4613,23.0692,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",22.13,23.1,21.9112,22.39,-0.04,-0.18,353935.636109,6252,22.6448,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",22.65,22.73,22.205,22.43,-0.31,-1.36,369005.431007,4177,22.4618,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":115,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",22.6,22.98,22.45,22.74,-0.13,314322.1151,4319,22.7009,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":65,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",22.51,22.986,22.38,22.77,1.83,364082.185451,5529,22.6959,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":251,"percent_change":252,"volume":293,"transactions":294,"vwap":295},"2026-09-16",22.28,23.075,22.18,22.36,535578.683656,6896,22.5441,{"date":297,"open":247,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",22.44,21.72,22.4,0.24,1.08,375840.819269,6450,22.1238,{"date":307,"open":292,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",22.87,21.8,22.16,-0.76,-3.32,713677.184987,8999,22.2333,{"date":317,"open":318,"high":228,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",22.52,22.185,22.92,0.59,2.64,364273.995151,6406,22.675,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",22.62,22.622,22.02,22.33,-0.24,-1.06,424001.01868,6802,22.3584,{"date":338,"open":185,"high":339,"low":340,"close":341,"change":165,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",23.26,22.34,22.57,0.13,247855.193224,4623,22.6089,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",22.46,22.9699,22.17,22.54,0.28,1.26,1392532.455439,5613,22.5527,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":240,"volume":364,"transactions":365,"vwap":366},"2026-09-04",21.92,22.425,21.4,22.26,0.16,373800.103665,5957,22.142,{"date":368,"open":369,"high":348,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",21.33,21.17,22.1,0.78,3.66,484366.470948,6946,22.1177,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",20.36,21.48,20.19,21.32,0.96,4.72,405575.859718,6997,21.086,{"date":389,"open":390,"high":391,"low":392,"close":379,"change":251,"percent_change":94,"volume":393,"transactions":394,"vwap":395},"2026-09-01",20.47,20.56,19.98,1131335.597983,7360,20.3217,{"date":397,"open":398,"high":399,"low":392,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",20.125,20.45,20.4,0.4,2,496399.78176,7303,20.3244,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",20.79,19.97,20,-0.8,-3.85,288797.687945,6036,20.2121,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",19.79,20.9,19.54,20.8,0.93,4.68,523996.810146,6120,20.4413,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",19.48,20.16,19.28,19.87,0.15,0.76,433829.058307,7831,19.9071,{"date":439,"open":440,"high":441,"low":420,"close":442,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",19.77,19.985,19.72,0,721624.417644,6407,19.7365,{"date":448,"open":449,"high":450,"low":451,"close":442,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",20.12,20.26,19.45,-0.62,-3.05,1077402.337055,6827,19.6752,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":209,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",20.25,20.4778,20.03,20.34,1.24,296910.46391,5554,20.297,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",20.72,20.86,19.67,20.09,-0.48,-2.33,618476.414338,8847,20.0396,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",21.87,21.97,20.51,20.57,-1.14,-5.25,357024.306909,8326,20.7547,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",22.55,22.595,21.71,-0.77,-3.43,214634.279087,4231,21.9612,{"date":500,"open":501,"high":502,"low":271,"close":503,"change":165,"percent_change":342,"volume":504,"transactions":505,"vwap":506},"2026-08-17",22.7,23.0301,22.48,507946.217599,7728,22.6525,{"date":508,"open":509,"high":510,"low":511,"close":271,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",21.66,22.465,21.645,0.97,4.52,337129.937442,5051,22.2291,{"date":518,"open":519,"high":520,"low":521,"close":380,"change":208,"percent_change":352,"volume":522,"transactions":523,"vwap":524},"2026-08-13",21.22,22.0219,21.145,564822.694412,8908,21.5911,{"date":526,"open":419,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",21.54,20.73,21.42,0.6,2.88,313547.598885,5745,21.3409,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":45,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",20.67,20.95,20.44,20.82,1.51,281255.413776,5963,20.757,{"date":546,"open":547,"high":548,"low":549,"close":482,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",19.96,20.62,19.905,0.55,2.76,491160.88452,8565,20.2752,{"date":556,"open":557,"high":558,"low":559,"close":547,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",20.52,21.115,19.89,-0.72,-3.48,480906.782644,8479,20.218,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",20.7,21.88,19.88,20.68,-1.31,-5.96,747423.872872,11464,20.9575,{"date":577,"open":292,"high":196,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",21.93,21.99,-0.26,-1.17,222555.891672,6400,22.1826,{"date":586,"open":587,"high":300,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",21.52,21.45,22.25,0.48,2.2,331154.314042,6201,22.1917,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",21.55,21.98,21.36,21.77,-0.51,-2.29,133939.713495,3737,21.792,{"date":607,"open":291,"high":608,"low":310,"close":289,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",22.88,0.21,0.95,338894.018506,5845,22.4291,{"date":615,"open":616,"high":617,"low":529,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",21.46,22.11,22.07,0.94,4.45,196669.937674,4618,21.8533,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",22.01,22.23,21.01,21.13,-0.54,-2.49,407270.155464,7536,21.267,{"date":636,"open":271,"high":271,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",21.37,21.67,-0.82,-3.65,462079.672729,8838,21.5964,{"date":645,"open":646,"high":647,"low":598,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",22.24,23.08,22.49,-0.27,-1.19,326293.52492,5815,22.397,{"date":655,"open":656,"high":657,"low":236,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",24.01,24.03,22.76,-1.12,-4.69,346669.751057,6816,23.02,{"date":665,"open":657,"high":666,"low":667,"close":668,"change":363,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",24.14,23.37,23.88,0.67,236912.100698,5330,23.7338,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",24.13,24.45,23.67,23.72,-0.25,-1.04,351715.689184,6301,23.8394,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",23.34,24.19,23.29,23.97,0.91,3.95,568789.625711,6398,23.9187,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",23.47,23.76,22.99,23.06,-0.4,-1.71,256295.740352,4454,23.2652,{"date":707,"open":708,"high":709,"low":239,"close":710,"change":443,"percent_change":443,"volume":711,"transactions":9,"vwap":710},"2026-07-17",23.6,23.8,23.46,246500,{"date":713,"open":714,"high":709,"low":715,"close":710,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":710},"2026-07-16",23.5,23.01,-0.35,-1.47,418800,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-15",24.24,24.38,23.36,23.81,-0.45,-1.85,288500,{"date":729,"open":205,"high":676,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",23.82,24.26,0.43,1.8,289100,{"date":736,"open":737,"high":722,"low":738,"close":739,"change":115,"percent_change":273,"volume":740,"transactions":9,"vwap":739},"2026-07-13",23.96,23.77,23.83,289900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":198,"volume":748,"transactions":9,"vwap":746},"2026-07-10",24.15,24.22,23.64,23.86,-0.23,361600,{"date":750,"open":676,"high":751,"low":752,"close":753,"change":754,"percent_change":571,"volume":755,"transactions":9,"vwap":753},"2026-07-09",24.53,24.02,24.09,-0.32,167300,{"date":757,"open":339,"high":758,"low":339,"close":759,"change":220,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-08",24.54,24.41,5.99,450500,{"date":763,"open":236,"high":229,"low":627,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",23.030001,0.39,1.72,583100,{"date":769,"open":770,"high":678,"low":279,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",22.96,22.64,-0.44,-1.91,387600,{"date":776,"open":714,"high":777,"low":778,"close":647,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":647},"2026-07-02",24.23,22.89,-0.49,-2.08,532400,{"date":783,"open":731,"high":731,"low":784,"close":218,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":218},"2026-07-01",23.55,-0.94,-3.84,177900,{"date":789,"open":790,"high":17,"low":676,"close":791,"change":792,"percent_change":581,"volume":793,"transactions":9,"vwap":791},"2026-06-30",25.030001,24.51,-0.29,349300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",25.12,25.42,24.77,24.8,-0.15,-0.6,504500,{"date":804,"open":744,"high":805,"low":743,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",25.2,24.95,0.33,1.34,407300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",24.29,24.81,24.17,24.62,0.51,2.12,529800,{"date":820,"open":821,"high":822,"low":745,"close":823,"change":484,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-24",25.01,25.09,24.11,-4.51,275600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",25.51,25.61,25.1,25.25,-0.57,-2.21,441500,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",24.61,25.91,25.82,1.67,6.92,490300,{"date":844,"open":714,"high":845,"low":846,"close":743,"change":732,"percent_change":847,"volume":848,"transactions":9,"vwap":743},"2026-06-18",24.18,23.040001,1.81,669100,{"date":850,"open":851,"high":852,"low":206,"close":678,"change":52,"percent_change":853,"volume":854,"transactions":9,"vwap":678},"2026-06-17",23.84,23.95,0.17,339300,{"date":856,"open":857,"high":675,"low":708,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",23.98,23.68,-0.37,-1.54,393100,{"date":863,"open":668,"high":744,"low":206,"close":864,"change":679,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-15",24.049999,-1.03,538400,{"date":868,"open":869,"high":870,"low":858,"close":871,"change":45,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-12",23.9,24.46,24.3,1.29,348600,{"date":875,"open":876,"high":877,"low":709,"close":878,"change":879,"percent_change":807,"volume":880,"transactions":9,"vwap":878},"2026-06-11",24.31,24.32,23.99,0.08,882400,{"date":882,"open":813,"high":883,"low":884,"close":885,"change":411,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-10",25.18,23.56,23.91,-3.24,965300,{"date":889,"open":890,"high":891,"low":666,"close":892,"change":893,"percent_change":139,"volume":894,"transactions":9,"vwap":892},"2026-06-09",24.94,25.13,24.71,-0.14,273400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",24.68,25.08,24.63,24.85,0.7,2.9,442600,{"date":905,"open":906,"high":907,"low":908,"close":743,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":743},"2026-06-05",26.11,26.2,24,-2.23,-8.45,731800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":847,"volume":919,"transactions":9,"vwap":917},"2026-06-04",25.56,26.67,25.39,26.38,0.47,218500,{"date":921,"open":922,"high":923,"low":924,"close":838,"change":120,"percent_change":925,"volume":926,"transactions":9,"vwap":838},"2026-06-03",26.53,26.65,25.87,-1.26,243900,{"date":928,"open":14,"high":929,"low":14,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",26.41,26.24,0.87,3.43,372400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":847,"volume":941,"transactions":9,"vwap":939},"2026-06-01",25.17,26.12,24.96,25.37,0.45,504800,{"date":943,"open":944,"high":790,"low":791,"close":945,"change":443,"percent_change":443,"volume":946,"transactions":9,"vwap":945},"2026-05-29",24.93,24.92,1087200,{"date":948,"open":949,"high":949,"low":900,"close":945,"change":701,"percent_change":950,"volume":951,"transactions":9,"vwap":945},"2026-05-28",25.77,-1.58,497800,{"date":953,"open":954,"high":16,"low":805,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",26.76,25.32,-1.76,-6.5,793900,{"date":960,"open":961,"high":962,"low":930,"close":963,"change":754,"percent_change":581,"volume":964,"transactions":9,"vwap":963},"2026-05-26",26.51,27.26,27.08,857700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":609,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-22",26.97,27.45,26.93,27.4,0.77,212400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":139,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",27.96,28.08,26.64,27.19,-2.02,249500,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",28.25,28.55,27.75,-0.34,-1.21,1628600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":679,"volume":996,"transactions":9,"vwap":994},"2026-05-19",28.059999,28.52,27.68,28.09,-0.07,338900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-18",27.97,28.28,27.41,28.16,0.29,1.04,239800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":37,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-15",27.34,27.89,27.31,27.87,0.69,380100,{"date":1015,"open":1016,"high":985,"low":1016,"close":993,"change":1003,"percent_change":1017,"volume":1018,"transactions":9,"vwap":993},"2026-05-14",27.23,1.06,362300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",27.16,27.56,26.58,27.39,0.38,1.41,1157200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":219,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-12",26.84,27.32,26.57,27.01,1.2,482300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":772,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-11",27.38,27.79,26.33,26.69,-1.62,762100,{"date":1045,"open":1046,"high":24,"low":1047,"close":1048,"change":925,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-08",28.97,27.12,27.13,-4.44,556400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":808,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-07",25.74,28.53,25.66,28.39,4.95,948500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",27.36,27.62,26.55,27.049999,-0.74,-2.66,701900,{"date":1069,"open":1070,"high":1071,"low":1038,"close":1039,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1039},"2026-05-05",27.43,28.18,0.36,1.31,503800,{"date":1076,"open":970,"high":1077,"low":1078,"close":1070,"change":1079,"percent_change":130,"volume":1080,"transactions":9,"vwap":1070},"2026-05-04",28.34,27.030001,0.27,828500,{"date":1082,"open":1083,"high":962,"low":1084,"close":1021,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1021},"2026-05-01",26.72,26.56,0.34,1.27,387500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":590,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-30",26.34,26.92,26.040001,26.82,1.82,373700,{"date":1097,"open":949,"high":1098,"low":1099,"close":1090,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1090},"2026-04-29",26.35,25.49,0.92,3.62,299200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":797,"change":800,"percent_change":1108,"volume":1109,"transactions":9,"vwap":797},"2026-04-28",25.57,25.96,25.22,-0.59,931100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1105,"change":1115,"percent_change":1116,"volume":911,"transactions":9,"vwap":1105},"2026-04-27",25.92,26.39,25.31,-0.11,-0.43,{"date":1118,"open":1119,"high":1120,"low":758,"close":1120,"change":1121,"percent_change":241,"volume":1122,"transactions":9,"vwap":1120},"2026-04-24",24.82,25.68,0.8,406900,{"date":1124,"open":758,"high":1125,"low":758,"close":1126,"change":65,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-23",25.15,24.88,1.68,339200,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":808,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-22",23.48,24.48,24.47,5.79,469400,{"date":1137,"open":1138,"high":908,"low":282,"close":1139,"change":716,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-21",23.79,23.13,-1.49,367300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1131,"change":530,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1131},"2026-04-20",22.97,23.59,22.81,2.62,488200,{"date":1150,"open":270,"high":1151,"low":310,"close":608,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":608},"2026-04-17",23.17,-0.65,-2.76,416500,{"date":1156,"open":1157,"high":1158,"low":667,"close":1159,"change":609,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-16",23.41,24.08,23.53,0.9,322300,{"date":1163,"open":318,"high":667,"low":1164,"close":194,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":194},"2026-04-15",22.35,0.66,2.91,474900,{"date":1169,"open":1170,"high":282,"low":509,"close":1171,"change":732,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-14",22.31,22.66,1.93,575000,{"date":1175,"open":1176,"high":300,"low":1177,"close":627,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":627},"2026-04-13",21.74,21.56,0.81,3.78,326400,{"date":1182,"open":1183,"high":588,"low":1183,"close":529,"change":1085,"percent_change":1184,"volume":1185,"transactions":9,"vwap":529},"2026-04-10",20.87,1.61,1005600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":590,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",21.030001,21.6,20.83,21.08,0.1,678500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":590,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-08",20.17,21.07,19.43,20.98,2.34,1393300,{"date":1203,"open":462,"high":1183,"low":1204,"close":1205,"change":219,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-07",20.21,20.5,1.59,569200,{"date":1209,"open":430,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-06",20.33,19.82,20.18,-0.01,-0.05,1124300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":381,"change":1221,"percent_change":541,"volume":1222,"transactions":9,"vwap":381},"2026-04-02",20.15,20.43,19.7,0.3,1236900,{"date":1224,"open":537,"high":1225,"low":432,"close":559,"change":865,"percent_change":1226,"volume":1227,"transactions":9,"vwap":559},"2026-04-01",20.77,-4.92,533800,{"date":1229,"open":1230,"high":599,"low":539,"close":1231,"change":1232,"percent_change":733,"volume":1233,"transactions":9,"vwap":1231},"2026-03-31",20.85,20.92,0.37,782600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-30",21.65,21.69,20.37,20.55,-1,-4.64,572100,{"date":1244,"open":382,"high":1236,"low":1245,"close":597,"change":1246,"percent_change":302,"volume":1247,"transactions":9,"vwap":597},"2026-03-27",21.12,0.23,1169400,{"date":1249,"open":1250,"high":626,"low":1251,"close":382,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":382},"2026-03-26",21.61,21.28,-0.39,-1.8,279000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":493,"change":1072,"percent_change":1259,"volume":1260,"transactions":9,"vwap":493},"2026-03-25",21.38,21.94,1.69,512700,{"date":1262,"open":51,"high":299,"low":470,"close":1263,"change":1221,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-24",21.35,1.43,470200,{"date":1267,"open":1263,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-23",21.51,20.54,21.049999,-0.3,-1.41,1078500,{"date":1275,"open":1276,"high":568,"low":1277,"close":1263,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1263},"2026-03-20",21.78,21.25,-0.28,-1.29,1447700,{"date":1282,"open":1283,"high":309,"low":1284,"close":1285,"change":209,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-19",21.26,20.97,21.63,1.17,1205300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1257,"change":1192,"percent_change":918,"volume":1293,"transactions":9,"vwap":1257},"2026-03-18",21.44,21.68,21.27,364400,{"date":1295,"open":1296,"high":1297,"low":470,"close":1251,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1251},"2026-03-17",21.040001,21.59,0.5,2.41,442700,{"date":1302,"open":1199,"high":51,"low":1303,"close":1304,"change":800,"percent_change":560,"volume":1305,"transactions":9,"vwap":1304},"2026-03-16",20.61,20.78,391800,{"date":1307,"open":1190,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":473,"volume":1312,"transactions":9,"vwap":1310},"2026-03-13",21.43,20.75,20.93,-0.1,250300,{"date":1314,"open":1315,"high":1316,"low":1304,"close":1188,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1188},"2026-03-12",21.64,21.75,-0.71,-3.27,556700,{"date":1321,"open":1322,"high":247,"low":529,"close":1176,"change":1271,"percent_change":263,"volume":1323,"transactions":9,"vwap":1176},"2026-03-11",22.040001,2793400,{"date":1325,"open":1326,"high":331,"low":1176,"close":1322,"change":208,"percent_change":1079,"volume":1327,"transactions":9,"vwap":1322},"2026-03-10",22.08,230700,{"date":1329,"open":1330,"high":362,"low":1251,"close":598,"change":45,"percent_change":1264,"volume":1331,"transactions":9,"vwap":598},"2026-03-09",21.47,344800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":638,"change":800,"percent_change":1337,"volume":1338,"transactions":9,"vwap":638},"2026-03-06",21.7,22.049999,21.34,-0.69,311500,{"date":1340,"open":1341,"high":501,"low":1342,"close":1343,"change":411,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-05",22.42,21.39,21.82,-3.54,349900,{"date":1347,"open":1326,"high":1348,"low":1326,"close":328,"change":765,"percent_change":1349,"volume":1350,"transactions":9,"vwap":328},"2026-03-04",22.93,1.75,2099600,{"date":1352,"open":1151,"high":195,"low":1353,"close":627,"change":659,"percent_change":1354,"volume":1355,"transactions":9,"vwap":627},"2026-03-03",21.76,-4.8,668100,{"date":1357,"open":1358,"high":730,"low":300,"close":1359,"change":610,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-02",22.63,23.35,4.24,624900,{"date":1363,"open":1364,"high":1365,"low":292,"close":300,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":300},"2026-02-27",23.19,23.39,-0.83,-3.57,1573200,{"date":1370,"open":1285,"high":697,"low":381,"close":226,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":226},"2026-02-26",3.37,16.97,866000,{"date":1375,"open":410,"high":1212,"low":1376,"close":1377,"change":1378,"percent_change":725,"volume":1379,"transactions":9,"vwap":1377},"2026-02-25",19.73,19.86,-0.09,509100,{"date":1381,"open":1382,"high":392,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-24",19.31,19.19,19.95,0.64,3.31,328300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1382,"change":893,"percent_change":560,"volume":1393,"transactions":9,"vwap":1382},"2026-02-23",19.5,19.78,19.02,286200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":451,"change":1399,"percent_change":1192,"volume":1400,"transactions":9,"vwap":451},"2026-02-20",19.3,19.68,19.15,0.02,473900,{"date":1402,"open":1390,"high":559,"low":1403,"close":1198,"change":1404,"percent_change":71,"volume":1405,"transactions":9,"vwap":1198},"2026-02-19",19.24,0.01,409500,{"date":1407,"open":1408,"high":418,"low":1409,"close":1410,"change":401,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-18",19.14,19.12,19.42,2.1,391000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1392,"change":1418,"percent_change":1232,"volume":1419,"transactions":9,"vwap":1392},"2026-02-17",18.95,19.32,18.62,0.07,626200,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1415,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1415},"2026-02-13",18.040001,19.2,0.86,4.75,569000,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":772,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-12",18.63,17.65,18.09,-2.37,255900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1221,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-11",18.38,18.71,18.13,18.53,1.65,333500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":120,"volume":1449,"transactions":9,"vwap":1447},"2026-02-10",18.22,18.33,17.83,18.23,-0.06,317500,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-09",17.78,18.54,18.29,0.46,2.58,292400,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1446,"change":130,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1446},"2026-02-06",17.09,18.049999,5.88,299400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":453,"volume":1471,"transactions":9,"vwap":1469},"2026-02-05",17.18,17.35,16.55,16.84,-0.53,428800,{"date":1473,"open":1474,"high":1475,"low":1466,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-04",19.33,19.37,17.37,-2.16,-11.06,822900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":422,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-03",18.96,19.65,18.55,19.53,5,698400,{"date":1489,"open":1490,"high":1491,"low":1446,"close":1492,"change":301,"percent_change":1073,"volume":1493,"transactions":9,"vwap":1492},"2026-02-02",17.98,18.67,18.6,520300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":209,"percent_change":220,"volume":1500,"transactions":9,"vwap":1499},"2026-01-30",17.85,18.49,17.79,18.36,430000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":918,"percent_change":1507,"volume":1161,"transactions":9,"vwap":1506},"2026-01-29",18.02,18.44,17.62,18.11,2.66,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":853,"percent_change":512,"volume":1514,"transactions":9,"vwap":1513},"2026-01-28",17.47,17.87,17.31,17.64,506500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1510,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1510},"2026-01-27",17.11,17.48,17,0.53,3.13,501800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":590,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-26",16.67,16.94,16.38,2.92,283900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":649,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-23",16.91,17.19,16.42,16.46,-1.61,274500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1317,"volume":1545,"transactions":9,"vwap":1543},"2026-01-22",16.85,16.95,16.6,16.73,-0.12,445200,{"date":1547,"open":1548,"high":1549,"low":70,"close":1540,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1540},"2026-01-21",16.52,16.9,0.63,3.88,234500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1404,"percent_change":208,"volume":1559,"transactions":9,"vwap":1558},"2026-01-20",16.2,16.41,16.12,16.22,398400,{"date":1561,"open":1562,"high":70,"low":1563,"close":1564,"change":995,"percent_change":1116,"volume":1565,"transactions":9,"vwap":1564},"2026-01-16",16.27,16.049999,16.21,354300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1221,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-15",16.14,16.51,15.81,16.28,1.88,336800,{"date":1575,"open":1569,"high":1543,"low":1576,"close":1577,"change":716,"percent_change":1578,"volume":1050,"transactions":9,"vwap":1577},"2026-01-14",15.87,15.98,-2.14,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1004,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-13",15.41,16.35,15.37,16.33,6.8,1021900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":352,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-12",14.95,15.35,14.82,15.29,1.87,1016200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1470,"volume":1602,"transactions":9,"vwap":1600},"2026-01-09",15.16,15.19,14.77,15.01,-0.08,809500,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1085,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-08",14.74,15.2,15.09,2.31,259900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":273,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-07",14.83,15.06,14.67,14.75,-0.87,362500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":560,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-06",15.7,15.76,14.85,14.88,-4.62,381100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":986,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-05",16.3,16.43,15.49,15.6,-2.13,476900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":816,"percent_change":1386,"volume":1640,"transactions":9,"vwap":1639},"2026-01-02",15.53,15.97,15.33,15.94,254100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":332,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-31",15.71,15.72,15.39,15.43,-1.53,235300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1246,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-30",15.52,15.83,15.47,15.67,1.49,370300,{"date":1658,"open":1659,"high":1631,"low":1660,"close":1661,"change":1246,"percent_change":541,"volume":1095,"transactions":9,"vwap":1661},"2025-12-29",15.28,15.25,15.44,{"date":1663,"open":1660,"high":1664,"low":1665,"close":1666,"change":1399,"percent_change":342,"volume":1667,"transactions":9,"vwap":1666},"2025-12-26",15.3,15.12,15.21,116100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1598,"change":1213,"percent_change":995,"volume":1673,"transactions":9,"vwap":1598},"2025-12-24",15.11,15.27,15,112800,{"date":1675,"open":1645,"high":1676,"low":1677,"close":1606,"change":1544,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1606},"2025-12-23",15.4,15.17,-0.78,231500,{"date":1681,"open":1670,"high":1682,"low":1683,"close":1684,"change":807,"percent_change":591,"volume":1685,"transactions":9,"vwap":1684},"2025-12-22",15.56,15.08,15.32,247500,{"date":1687,"open":1683,"high":1688,"low":1689,"close":1690,"change":1213,"percent_change":995,"volume":1691,"transactions":9,"vwap":1690},"2025-12-19",15.1,14.86,14.99,301400,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1672,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1672},"2025-12-18",15.74,14.48,-0.67,-4.28,583500,{"date":1700,"open":1620,"high":1577,"low":1701,"close":1654,"change":1399,"percent_change":342,"volume":1702,"transactions":9,"vwap":1654},"2025-12-17",15.64,322200,{"date":1704,"open":1620,"high":1576,"low":1705,"close":1706,"change":1707,"percent_change":110,"volume":1708,"transactions":9,"vwap":1706},"2025-12-16",15.54,15.65,-0.21,645300,{"date":1710,"open":1711,"high":1712,"low":1682,"close":1713,"change":1192,"percent_change":1550,"volume":1714,"transactions":9,"vwap":1713},"2025-12-15",15.85,15.96,15.86,565800,{"date":1716,"open":1637,"high":1717,"low":1705,"close":1621,"change":1544,"percent_change":311,"volume":1718,"transactions":9,"vwap":1621},"2025-12-12",16.01,895300,{"date":1720,"open":1721,"high":1722,"low":1590,"close":1723,"change":301,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-11",15.55,15.93,15.88,1.53,382400,{"date":1727,"open":1728,"high":1729,"low":1672,"close":1701,"change":765,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1701},"2025-12-10",15.31,15.66,2.56,1038600,{"date":1733,"open":1734,"high":1671,"low":1734,"close":1660,"change":619,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1660},"2025-12-09",14.16,6.57,548600,{"date":1738,"open":1739,"high":1695,"low":1740,"close":1741,"change":1544,"percent_change":1366,"volume":1742,"transactions":9,"vwap":1741},"2025-12-08",14.43,14.2,14.31,795400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1739,"change":45,"percent_change":591,"volume":1748,"transactions":9,"vwap":1739},"2025-12-05",14.18,14.49,14.1,381500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1025,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-04",13.7,14.15,13.63,14.12,2.77,428100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":230,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-03",13.73,14.04,13.54,13.74,1.03,388700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-02",14,14.06,13.56,13.6,-0.36,-2.58,473400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":115,"percent_change":1707,"volume":1780,"transactions":9,"vwap":1779},"2025-12-01",13.99,14.25,13.91,13.96,367000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1776,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1776},"2025-11-28",13.78,14.09,13.76,0.2,1.45,172500,{"date":1790,"open":1785,"high":1791,"low":1792,"close":1793,"change":208,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-26",13.94,13.65,13.79,0.44,319100,{"date":1797,"open":1798,"high":1793,"low":1799,"close":1759,"change":1213,"percent_change":995,"volume":1800,"transactions":9,"vwap":1759},"2025-11-25",13.75,13.33,938700,{"date":1802,"open":1803,"high":1793,"low":1804,"close":1762,"change":37,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1762},"2025-11-24",13.62,13.5,1.4,591600,{"date":1808,"open":1809,"high":1770,"low":1810,"close":1811,"change":609,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-21",13.23,13.09,13.55,1.57,670800,{"date":1815,"open":1816,"high":1745,"low":1817,"close":1818,"change":893,"percent_change":680,"volume":1819,"transactions":9,"vwap":1818},"2025-11-20",13.67,13.31,13.34,693300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":732,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-19",12.89,13.49,12.83,13.48,3.3,487300,{"date":1829,"open":1830,"high":1810,"low":1831,"close":1832,"change":37,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-18",12.75,12.57,13.05,1.48,769400,{"date":1836,"open":1809,"high":1837,"low":1838,"close":1839,"change":725,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-17",13.24,12.85,12.86,-3.38,1074200,{"date":1843,"open":1838,"high":1817,"low":1844,"close":1817,"change":1845,"percent_change":1846,"volume":1379,"transactions":9,"vwap":1817},"2025-11-14",12.74,0.35,2.7,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":832,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-13",13.36,13.64,12.8,12.96,-4.21,471300,{"date":1856,"open":1857,"high":1850,"low":1858,"close":1859,"change":1378,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-12",13.52,13.3,13.53,-0.66,470600,{"date":1863,"open":1811,"high":1816,"low":1864,"close":1803,"change":1418,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1803},"2025-11-11",13.45,0.52,674000,{"date":1868,"open":1751,"high":1869,"low":1837,"close":1811,"change":363,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1811},"2025-11-10",13.71,1.19,820700,{"date":1873,"open":1818,"high":1874,"low":1875,"close":1876,"change":1399,"percent_change":433,"volume":1877,"transactions":9,"vwap":1876},"2025-11-07",13.41,12.97,13.39,395300,{"date":1879,"open":1880,"high":1798,"low":1881,"close":1882,"change":240,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-06",13,12.84,13.37,5.69,913200,{"date":1886,"open":1887,"high":1822,"low":1888,"close":1889,"change":52,"percent_change":219,"volume":1890,"transactions":9,"vwap":1889},"2025-11-05",12.58,12.55,12.65,436400,{"date":1892,"open":1893,"high":1824,"low":1894,"close":1895,"change":859,"percent_change":1896,"volume":1656,"transactions":9,"vwap":1895},"2025-11-04",12.78,12.54,12.61,-2.85,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":765,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-03",12.62,13.01,12.56,12.98,3.1,437200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":208,"percent_change":590,"volume":1911,"transactions":9,"vwap":1910},"2025-10-31",12.63,12.68,12.46,12.59,541500,{"date":1913,"open":1830,"high":1830,"low":1914,"close":1915,"change":252,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-30",12.5,12.53,-1.42,347300,{"date":1919,"open":1894,"high":1822,"low":1894,"close":1920,"change":363,"percent_change":1086,"volume":1921,"transactions":9,"vwap":1920},"2025-10-29",12.71,484300,{"date":1923,"open":1924,"high":1875,"low":1925,"close":1888,"change":252,"percent_change":1272,"volume":1926,"transactions":9,"vwap":1888},"2025-10-28",12.82,12.52,507600,{"date":1928,"open":1929,"high":1930,"low":1915,"close":1931,"change":1079,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-27",12.64,12.76,12.73,2.17,452300,{"date":1935,"open":1936,"high":1909,"low":1937,"close":1909,"change":401,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1909},"2025-10-24",12.14,12.13,3.32,465400,{"date":1941,"open":1942,"high":1937,"low":1942,"close":1943,"change":816,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-23",11.55,12.06,4.42,446000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1942,"change":1079,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1942},"2025-10-22",11.35,11.65,11.32,2.39,269300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":433,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-21",11.14,11.31,10.99,11.28,1.35,256700,{"date":1962,"open":1963,"high":1955,"low":1964,"close":1965,"change":1072,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-20",10.8,10.79,11.13,3.34,187300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":52,"percent_change":1232,"volume":1974,"transactions":9,"vwap":1973},"2025-10-17",10.7,10.78,10.57,10.77,484500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-16",10.9,10.94,10.68,10.73,-0.19,-1.74,268700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1418,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-15",10.95,11.08,10.87,10.92,0.65,290100,{"date":1993,"open":1957,"high":1957,"low":1994,"close":1995,"change":262,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-14",10.64,10.85,-2.78,624600,{"date":1999,"open":2000,"high":2001,"low":1977,"close":2001,"change":1025,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-13",10.98,11.16,3.53,298400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1971,"change":93,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1971},"2025-10-10",11.45,11.47,10.74,-6.1,647600,{"date":2012,"open":20,"high":2013,"low":2014,"close":2015,"change":1214,"percent_change":1116,"volume":2016,"transactions":9,"vwap":2015},"2025-10-09",11.74,11.42,11.48,534200,{"date":2018,"open":2019,"high":2019,"low":2006,"close":2020,"change":1214,"percent_change":1116,"volume":2021,"transactions":9,"vwap":2020},"2025-10-08",11.7,11.53,732800,{"date":2023,"open":2015,"high":2024,"low":2025,"close":2026,"change":363,"percent_change":1805,"volume":2027,"transactions":9,"vwap":2026},"2025-10-07",11.61,11.38,11.58,368900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2014,"change":433,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2014},"2025-10-06",11.37,11.51,11.34,1.33,892900,{"date":2036,"open":1987,"high":2037,"low":1987,"close":2038,"change":1003,"percent_change":322,"volume":2039,"transactions":9,"vwap":2038},"2025-10-03",11.43,11.27,522000,{"date":2041,"open":1987,"high":1955,"low":1989,"close":2000,"change":115,"percent_change":649,"volume":2042,"transactions":9,"vwap":2000},"2025-10-02",294200,{"date":2044,"open":1970,"high":2045,"low":1970,"close":2046,"change":1246,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-01",11.07,11.01,2.13,281500,{"date":2050,"open":2051,"high":2051,"low":1979,"close":1971,"change":1378,"percent_change":1366,"volume":2052,"transactions":9,"vwap":1971},"2025-09-30",10.88,251700,{"date":2054,"open":1957,"high":2055,"low":1995,"close":1988,"change":1544,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1988},"2025-09-29",11.04,-1.09,220000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1957,"change":273,"percent_change":581,"volume":2063,"transactions":9,"vwap":1957},"2025-09-26",11.17,11.18,10.93,178300,{"date":2065,"open":2066,"high":2061,"low":2067,"close":2068,"change":1246,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-25",10.89,10.86,11.12,2.11,366200,{"date":2072,"open":2073,"high":2073,"low":2067,"close":2066,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2066},"2025-09-24",11.25,-0.16,-1.45,434500,{"date":2078,"open":2079,"high":2038,"low":1989,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-23",11,11.05,0.12,1.1,408500,{"date":2085,"open":1980,"high":2079,"low":2086,"close":2062,"change":1786,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2062},"2025-09-22",10.72,1.86,517500,{"date":2090,"open":1964,"high":2091,"low":2092,"close":1980,"change":2093,"percent_change":1981,"volume":2094,"transactions":9,"vwap":1980},"2025-09-19",10.81,10.46,-0.02,354600,{"date":2096,"open":2008,"high":2097,"low":2098,"close":2099,"change":1399,"percent_change":37,"volume":2100,"transactions":9,"vwap":2099},"2025-09-18",10.96,10.6,10.75,302300,{"date":2102,"open":1963,"high":2103,"low":2104,"close":1980,"change":251,"percent_change":859,"volume":2105,"transactions":9,"vwap":1980},"2025-09-17",10.84,10.61,410700,{"date":2107,"open":2099,"high":1995,"low":2108,"close":1973,"change":1399,"percent_change":37,"volume":2109,"transactions":9,"vwap":1973},"2025-09-16",10.69,337000,{"date":2111,"open":2112,"high":1971,"low":58,"close":2099,"change":853,"percent_change":1184,"volume":2113,"transactions":9,"vwap":2099},"2025-09-15",10.58,528800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2112,"change":2119,"percent_change":1424,"volume":2120,"transactions":9,"vwap":2112},"2025-09-12",10.51,10.67,10.48,0.09,240200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":37,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-11",10.34,10.5,10.24,10.49,1.84,387800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":363,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-10",10.25,10.35,10.19,10.3,1.58,303000,{"date":2138,"open":2139,"high":2125,"low":2140,"close":2141,"change":879,"percent_change":1121,"volume":2142,"transactions":9,"vwap":2141},"2025-09-09",10.08,10.04,10.14,451700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":71,"percent_change":1298,"volume":2149,"transactions":9,"vwap":2148},"2025-09-08",10.01,10.07,9.85,10.06,531600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2145,"change":1278,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2145},"2025-09-05",10.21,10.23,9.81,-2.72,281700,{"date":2158,"open":2159,"high":2160,"low":2146,"close":2161,"change":879,"percent_change":372,"volume":2162,"transactions":9,"vwap":2161},"2025-09-04",10.11,10.33,10.29,294100,{"date":2164,"open":2125,"high":2165,"low":2166,"close":2152,"change":115,"percent_change":792,"volume":2167,"transactions":9,"vwap":2152},"2025-09-03",10.4,10.1,335500,{"date":2169,"open":2170,"high":2125,"low":2171,"close":2125,"change":433,"percent_change":1655,"volume":2172,"transactions":9,"vwap":2125},"2025-09-02",9.97,9.95,383400,{"date":2174,"open":2175,"high":2159,"low":2170,"close":2175,"change":1399,"percent_change":1786,"volume":2176,"transactions":9,"vwap":2175},"2025-08-29",10.09,361700,{"date":2178,"open":2179,"high":2141,"low":2180,"close":2146,"change":1221,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2146},"2025-08-28",9.88,9.78,3.07,773100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":115,"percent_change":262,"volume":2189,"transactions":9,"vwap":2188},"2025-08-27",9.83,9.92,9.76,9.77,221400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":165,"percent_change":45,"volume":2195,"transactions":9,"vwap":2193},"2025-08-26",9.75,9.8,9.64,293000,{"date":2197,"open":2154,"high":2198,"low":2199,"close":2188,"change":1311,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2188},"2025-08-25",9.94,9.74,-1.01,379100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":433,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-22",9.71,9.87,9.67,1.54,561900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2212},"2025-08-21",9.5,9.72,9.48,0.22,2.32,420400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2211,"change":2081,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2211},"2025-08-20",9.4,9.52,9.35,1.28,495300,{"date":2225,"open":2226,"high":2204,"low":2227,"close":2228,"change":120,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-19",9.69,9.37,9.38,-3.4,660000,{"date":2232,"open":2233,"high":2204,"low":2220,"close":2204,"change":2081,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2204},"2025-08-18",9.61,1.25,1567600,{"date":2237,"open":2233,"high":2206,"low":2238,"close":2239,"change":1213,"percent_change":1311,"volume":2240,"transactions":9,"vwap":2239},"2025-08-15",9.46,9.59,696600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2243,"change":1601,"percent_change":1366,"volume":2246,"transactions":9,"vwap":2243},"2025-08-14",9.6,9.66,9.41,844000,{"date":2248,"open":2233,"high":2199,"low":2249,"close":2250,"change":1192,"percent_change":1004,"volume":2251,"transactions":9,"vwap":2250},"2025-08-13",9.45,9.68,1059800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":65,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-12",9.17,9.58,9.11,4.47,515000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2254,"change":208,"percent_change":1165,"volume":2264,"transactions":9,"vwap":2254},"2025-08-11",9.15,9.24,9.04,634800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2256,"change":2214,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2256},"2025-08-08",8.95,9.13,8.82,2.47,755800,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-07",8.68,9.29,8.89,0.82,10.16,976900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1601,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-06",8.24,8.33,8.04,8.07,-0.98,508800,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":1232,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-05",7.82,8.16,8.15,4.76,589900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1213,"percent_change":273,"volume":2301,"transactions":9,"vwap":2300},"2025-08-04",7.77,7.79,7.61,7.78,158500,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2298,"change":1981,"percent_change":2306,"volume":1387,"transactions":9,"vwap":2298},"2025-08-01",7.9,7.59,-2.38,{"date":2308,"open":2309,"high":2283,"low":2310,"close":2311,"change":1278,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-31",8.26,7.96,7.98,-3.39,137100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2309,"change":273,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2309},"2025-07-30",8.38,8.39,8.21,-1.55,214300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2317,"change":209,"percent_change":2181,"volume":2326,"transactions":9,"vwap":2317},"2025-07-29",8.22,8.43,8.13,284200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2081,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-28",8.1,8.2,8,8.14,1.5,611800,{"date":2336,"open":2330,"high":2318,"low":2337,"close":2338,"change":2339,"percent_change":780,"volume":2340,"transactions":9,"vwap":2338},"2025-07-25",7.99,8.02,-0.17,168100,{"date":2342,"open":2323,"high":2343,"low":2344,"close":2345,"change":115,"percent_change":1771,"volume":2346,"transactions":9,"vwap":2345},"2025-07-24",8.23,8.05,8.19,181200,{"date":2348,"open":2349,"high":2282,"low":2349,"close":2323,"change":1246,"percent_change":531,"volume":2350,"transactions":9,"vwap":2323},"2025-07-23",8.03,397500,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2337,"change":2093,"percent_change":679,"volume":2355,"transactions":9,"vwap":2337},"2025-07-22",8.06,7.92,179200,{"date":2357,"open":2358,"high":2291,"low":2337,"close":2358,"change":165,"percent_change":1025,"volume":2359,"transactions":9,"vwap":2358},"2025-07-21",8.01,140100,{"date":2361,"open":2344,"high":2344,"low":2362,"close":2311,"change":1404,"percent_change":342,"volume":2363,"transactions":9,"vwap":2311},"2025-07-18",7.91,172300,{"date":2365,"open":2366,"high":2285,"low":2290,"close":2367,"change":879,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-17",7.84,7.97,1.01,306400,{"date":2371,"open":2337,"high":2358,"low":2372,"close":2373,"change":1311,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-16",7.76,7.89,-1.25,221000,{"date":2377,"open":2331,"high":2344,"low":2304,"close":2337,"change":1448,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2337},"2025-07-15",-0.75,250700,{"date":2381,"open":2300,"high":2382,"low":2383,"close":2344,"change":1079,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2344},"2025-07-14",8.11,7.71,3.47,502500,{"date":2387,"open":2366,"high":2366,"low":2300,"close":2300,"change":1378,"percent_change":484,"volume":2388,"transactions":9,"vwap":2300},"2025-07-11",110600,{"date":2390,"open":2298,"high":2391,"low":2392,"close":2391,"change":165,"percent_change":1025,"volume":2393,"transactions":9,"vwap":2391},"2025-07-10",7.87,7.68,171500,{"date":2395,"open":2373,"high":2349,"low":2396,"close":2366,"change":1448,"percent_change":311,"volume":2397,"transactions":9,"vwap":2366},"2025-07-09",7.83,234000,{"date":2399,"open":2400,"high":2311,"low":2396,"close":2304,"change":1418,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2304},"2025-07-08",7.85,0.89,206600,{"date":2404,"open":2329,"high":2292,"low":2396,"close":2396,"change":1278,"percent_change":2405,"volume":2120,"transactions":9,"vwap":2396},"2025-07-07",-3.45,{"date":2407,"open":2358,"high":2292,"low":2358,"close":2382,"change":1418,"percent_change":931,"volume":2408,"transactions":9,"vwap":2382},"2025-07-03",132300,{"date":2410,"open":2411,"high":2284,"low":2304,"close":2284,"change":342,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2284},"2025-07-02",7.94,1.64,305500,{"date":2415,"open":2411,"high":2416,"low":2417,"close":2362,"change":1399,"percent_change":209,"volume":2418,"transactions":9,"vwap":2362},"2025-07-01",7.95,7.67,311200,{"date":2420,"open":2421,"high":2422,"low":2298,"close":2373,"change":879,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2373},"2025-06-30",7.81,7.93,1.02,228700,{"date":2426,"open":2331,"high":2331,"low":2298,"close":2421,"change":800,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2421},"2025-06-27",-1.88,374200,{"date":2430,"open":2372,"high":2367,"low":2372,"close":2310,"change":37,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2310},"2025-06-26",2.45,362700,{"date":2434,"open":2435,"high":2300,"low":2299,"close":2297,"change":1418,"percent_change":690,"volume":2436,"transactions":9,"vwap":2297},"2025-06-25",7.69,296000,{"date":2438,"open":2439,"high":2400,"low":2440,"close":2441,"change":995,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-24",7.6,7.54,7.7,-0.9,316700,{"date":2445,"open":2284,"high":2285,"low":2446,"close":2297,"change":94,"percent_change":2447,"volume":2100,"transactions":9,"vwap":2297},"2025-06-23",7.74,-2.51,{"date":2449,"open":2331,"high":2329,"low":2366,"close":2367,"change":230,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2367},"2025-06-20",1.79,334500,{"date":2453,"open":2304,"high":2411,"low":2298,"close":2396,"change":1601,"percent_change":2200,"volume":2454,"transactions":9,"vwap":2396},"2025-06-18",177700,{"date":2456,"open":2373,"high":2329,"low":2373,"close":2362,"change":52,"percent_change":816,"volume":2457,"transactions":9,"vwap":2362},"2025-06-17",184700,{"date":2459,"open":2411,"high":2311,"low":2396,"close":2391,"change":995,"percent_change":2460,"volume":2397,"transactions":9,"vwap":2391},"2025-06-16",-0.88,{"date":2462,"open":2463,"high":2411,"low":2464,"close":2411,"change":105,"percent_change":1805,"volume":2465,"transactions":9,"vwap":2411},"2025-06-13",7.88,7.75,403400,{"date":2467,"open":2468,"high":2396,"low":2469,"close":2396,"change":1399,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2396},"2025-06-12",7.72,7.66,0.26,243000,{"date":2473,"open":2300,"high":2290,"low":2383,"close":2421,"change":2119,"percent_change":1286,"volume":2474,"transactions":9,"vwap":2421},"2025-06-11",199900,{"date":2476,"open":2297,"high":2297,"low":2477,"close":2468,"change":1404,"percent_change":342,"volume":2478,"transactions":9,"vwap":2468},"2025-06-10",7.63,360200,{"date":2480,"open":2299,"high":2298,"low":2305,"close":2383,"change":342,"percent_change":766,"volume":2481,"transactions":9,"vwap":2383},"2025-06-09",601900,{"date":2483,"open":2484,"high":2477,"low":2484,"close":2485,"change":37,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-06-06",7.45,7.58,2.57,313300,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":251,"percent_change":630,"volume":2493,"transactions":9,"vwap":2492},"2025-06-05",7.52,7.29,7.39,206000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1448,"percent_change":411,"volume":2500,"transactions":9,"vwap":2499},"2025-06-04",7.51,7.56,7.36,7.43,296500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":45,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-03",7.17,7.53,7.16,7.49,4.32,318100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":433,"percent_change":2047,"volume":2515,"transactions":9,"vwap":2514},"2025-06-02",7.14,7.25,6.99,7.18,261500,{"date":2517,"open":2511,"high":2511,"low":2518,"close":2519,"change":800,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-30",6.95,7.03,-2.09,148800,{"date":2523,"open":2512,"high":2524,"low":2505,"close":2514,"change":251,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2514},"2025-05-29",7.27,-0.55,160600,{"date":2528,"open":2512,"high":2498,"low":2505,"close":2529,"change":1399,"percent_change":352,"volume":1327,"transactions":9,"vwap":2529},"2025-05-28",7.22,{"date":2531,"open":2512,"high":2532,"low":2519,"close":2533,"change":433,"percent_change":2047,"volume":2534,"transactions":9,"vwap":2533},"2025-05-27",7.4,7.2,319400,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":1786,"percent_change":1528,"volume":2540,"transactions":9,"vwap":2539},"2025-05-23",6.76,7.06,7.05,199400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":115,"percent_change":772,"volume":2547,"transactions":9,"vwap":2546},"2025-05-22",6.87,6.91,6.74,6.85,403700,{"date":2549,"open":2550,"high":2551,"low":2543,"close":2552,"change":1981,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-21",7.02,7.11,6.88,-2.69,1378800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":1115,"percent_change":1647,"volume":2560,"transactions":9,"vwap":2559},"2025-05-20",7.13,7.21,7.07,172900,{"date":2562,"open":2513,"high":2563,"low":2544,"close":2514,"change":879,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2514},"2025-05-19",7.28,1.13,270900,{"date":2567,"open":2514,"high":2568,"low":2539,"close":2569,"change":251,"percent_change":139,"volume":2570,"transactions":9,"vwap":2569},"2025-05-16",7.23,7.1,432600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2511,"change":1214,"percent_change":93,"volume":2576,"transactions":9,"vwap":2511},"2025-05-15",7.12,7.19,7.01,594300,{"date":2578,"open":2558,"high":2579,"low":2557,"close":2574,"change":1601,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2574},"2025-05-14",7.35,-1.1,870500,{"date":2583,"open":2584,"high":2585,"low":2511,"close":2524,"change":1192,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2524},"2025-05-13",7.26,7.32,1.39,552800,{"date":2589,"open":2511,"high":2579,"low":2550,"close":2503,"change":1085,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2503},"2025-05-12",4.98,1025100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":52,"percent_change":321,"volume":2598,"transactions":9,"vwap":2597},"2025-05-09",6.82,7.04,6.78,6.83,678600,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2093,"percent_change":792,"volume":2604,"transactions":9,"vwap":2603},"2025-05-08",7,6.46,6.79,234800,{"date":2606,"open":2607,"high":2552,"low":2608,"close":2609,"change":433,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-07",6.84,6.66,6.81,2.25,264900,{"date":2613,"open":2608,"high":2603,"low":2614,"close":2608,"change":1418,"percent_change":1017,"volume":2615,"transactions":9,"vwap":2608},"2025-05-06",6.62,204600,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2339,"percent_change":2447,"volume":2621,"transactions":9,"vwap":2620},"2025-05-05",6.72,6.56,6.59,260800,{"date":2623,"open":2545,"high":2544,"low":2624,"close":2537,"change":1418,"percent_change":100,"volume":2625,"transactions":9,"vwap":2537},"2025-05-02",6.73,311900,{"date":2627,"open":2619,"high":2603,"low":2619,"close":2628,"change":230,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-01",6.69,2.14,293600,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":1115,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-04-30",6.58,6.42,6.55,-1.65,617600,{"date":2639,"open":2635,"high":2640,"low":2602,"close":2608,"change":342,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2608},"2025-04-29",6.75,1.99,330100,{"date":2644,"open":2645,"high":2628,"low":2646,"close":2647,"change":273,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-04-28",6.68,6.49,6.53,-1.95,393300,{"date":2651,"open":2633,"high":2652,"low":2647,"close":2608,"change":165,"percent_change":940,"volume":2653,"transactions":9,"vwap":2608},"2025-04-25",6.67,293300,{"date":2655,"open":2656,"high":2640,"low":2656,"close":2657,"change":2214,"percent_change":932,"volume":2424,"transactions":9,"vwap":2657},"2025-04-24",6.48,6.63,{"date":2659,"open":1735,"high":1735,"low":176,"close":2660,"change":1448,"percent_change":149,"volume":2661,"transactions":9,"vwap":2660},"2025-04-23",6.41,190600,{"date":2663,"open":2664,"high":2620,"low":2665,"close":2666,"change":52,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-04-22",6.54,6.44,6.47,0.62,196600,{"date":180,"open":2645,"high":2645,"low":2670,"close":2671,"change":679,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},6.39,6.43,-3.74,217300]