[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCBO":3,"homepage-market-summary":29,"stock-historical-DCBO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DCBO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Docebo Inc. Common Shares","Nasdaq",null,"Common Stock","Docebo Inc is a provider of cloud-based learning management systems. The solutions provided by the company allow learning administrators to deliver scalable and flexible personalized learning experiences, from formal training to social learning to multiple internal, external, and blended audiences. The group provides an easy-to-use, configurable, and affordable learning platform with the end-to-end capabilities and critical functionality needed to train both internal and external workforces, partners, and customers. The majority of the revenue is derived from customers based in North America.","900",false,{"close":15,"open":16,"high":17,"low":15,"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},23.33,23.67,23.79,23.44,-0.11,-0.47,22768.149439,709,23.5396,28.72,14.39,126472.493657264,62.4,1464,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},33.7,114470,41781723.414316,-20.83,"2025-04-22",[181,182,192,202,213,223,233,244,255,266,276,286,295,306,317,327,337,348,359,370,381,391,402,413,424,434,443,454,462,472,480,487,495,505,513,523,532,543,552,561,572,581,591,602,612,622,631,642,651,659,669,679,687,697,707,714,722,731,739,747,756,764,772,780,789,795,802,808,815,823,831,839,847,855,864,873,881,888,896,904,912,920,927,934,941,948,954,962,969,974,980,986,993,1001,1009,1015,1023,1029,1037,1043,1050,1058,1066,1074,1080,1088,1095,1102,1110,1116,1123,1131,1137,1143,1150,1157,1164,1171,1177,1183,1191,1198,1206,1214,1222,1229,1235,1241,1245,1251,1257,1263,1268,1276,1281,1287,1294,1302,1308,1315,1322,1329,1335,1342,1348,1355,1362,1370,1372,1378,1382,1388,1395,1401,1406,1411,1418,1424,1431,1436,1442,1447,1453,1458,1466,1472,1478,1484,1492,1497,1505,1512,1518,1523,1527,1532,1538,1544,1549,1553,1559,1567,1573,1580,1588,1596,1605,1612,1620,1629,1634,1641,1646,1651,1656,1661,1668,1673,1678,1683,1688,1693,1697,1703,1711,1715,1722,1726,1732,1739,1747,1753,1757,1763,1769,1774,1780,1786,1791,1797,1803,1809,1815,1820,1825,1831,1838,1845,1853,1861,1867,1873,1879,1887,1894,1901,1908,1916,1922,1929,1936,1944,1950,1955,1961,1968,1974,1981,1988,1995,2002,2008,2015,2022,2029,2035,2043,2051,2058,2065,2071,2078,2085,2093,2100,2105,2111,2119,2126,2133,2141,2148,2155,2161,2169,2173,2179,2185,2191,2197,2204,2212,2221,2229,2236,2243,2251,2257,2264,2273,2281,2288,2294,2299,2304,2309,2313,2317,2321,2329,2335,2343,2350,2357,2360,2366,2370,2375,2382,2389,2394,2401,2405,2412,2419,2427,2434,2439,2447,2453,2459,2464,2470,2478,2484,2490,2497,2503,2510,2517,2524,2530,2537,2542,2548,2553,2560,2567,2573,2577,2583,2590,2596,2604,2609,2613,2618,2622,2627,2631,2636,2644,2653,2660,2666,2672,2676,2682,2686,2692,2697,2700,2704,2710,2716],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.03,23.9,23.01,0.39,1.69,32230.315386,1160,23.4915,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":59,"volume":199,"transactions":200,"vwap":201},"2026-09-30",22.94,23.22,22.69,23.05,0.27,17825.606173,679,23.0656,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",22.91,23,22.38,22.78,-0.06,-0.26,20135.908978,803,22.7309,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",22.57,22.93,22.375,22.84,0,23245.887678,964,22.7427,{"date":224,"open":225,"high":226,"low":227,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",22.66,23.1799,22.46,0.47,2.1,28959.2156,722,22.792,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",22.4,22.895,22.22,22.37,-0.22,-0.97,22509.122939,695,22.4719,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",22.915,23.285,22.52,22.59,-0.37,-1.61,23058.808638,796,22.7429,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",23.1,23.32,22.845,22.96,-0.29,-1.25,23561.947044,827,23.0444,{"date":267,"open":268,"high":269,"low":204,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",23.18,23.355,23.25,0.16,0.69,21153.133498,867,23.1208,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",23.74,24.05,23.09,-0.65,-2.74,30004.761238,926,23.3531,{"date":287,"open":288,"high":288,"low":289,"close":278,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",24.33,23.73,-0.35,-1.45,13522.59038,725,23.9241,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",24.62,24.64,23.81,24.09,-0.51,-2.07,32010.228403,1054,24.1762,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",25.2,25.62,24.5,24.6,-0.78,-3.07,34670.057589,1101,25.0996,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":116,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",24.25,25.46,24.15,25.38,4.66,45728.687761,1283,25.1335,{"date":328,"open":329,"high":330,"low":331,"close":319,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",23.47,24.34,23.43,0.83,3.54,33724.750825,807,24.031,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",23.5131,23.54,23.26,23.42,-0.275,-1.16,32990.011946,928,23.435,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",23.72,23.93,23.41,23.695,0.125,0.53,58726.874085,1334,23.7106,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",24.08,24.65,23.31,23.57,-1.2,-4.84,86591.318676,1877,23.6021,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",24.96,25.39,24.38,24.77,-0.71,-2.79,43749.98103,1452,24.7248,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",25.37,25.99,25.48,0.46,1.84,85253.152799,1327,25.7042,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",25.33,25.495,24.7488,25.02,-0.375,-1.48,69196.797672,1288,25.0767,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",26.29,26.405,25.235,25.395,-1.145,-4.31,71387.410818,1797,25.4991,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",25.74,27,25.705,26.54,0.95,3.71,88920.779479,1999,26.4736,{"date":425,"open":383,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",26.02,25.16,25.59,0.22,0.87,25156.873206,924,25.638,{"date":435,"open":436,"high":437,"low":436,"close":383,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",24.86,25.55,0.71,2.88,84123.428134,2368,25.2935,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",24.43,25.025,24.3,24.66,-0.03,-0.12,44730.95265,1260,24.6709,{"date":455,"open":445,"high":436,"low":456,"close":457,"change":458,"percent_change":37,"volume":459,"transactions":460,"vwap":461},"2026-08-25",24.37,24.69,0.18,33156.168376,1032,24.5759,{"date":463,"open":464,"high":465,"low":466,"close":464,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",24.51,24.81,24.35,-0.18,-0.73,38319.727229,1272,24.6037,{"date":473,"open":474,"high":308,"low":456,"close":457,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",24.63,1.2,5.11,111430.97095,2244,24.8792,{"date":481,"open":195,"high":482,"low":205,"close":483,"change":484,"percent_change":81,"volume":485,"transactions":432,"vwap":486},"2026-08-20",23.61,23.49,0.31,35214.685245,23.3009,{"date":488,"open":489,"high":490,"low":489,"close":268,"change":52,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",22.55,23.5,2.16,67879.901466,1725,23.266,{"date":496,"open":497,"high":498,"low":499,"close":196,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",22.87,23.005,22.49,0.14,0.62,65576.53041,1712,22.7366,{"date":506,"open":507,"high":15,"low":508,"close":489,"change":20,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",22.97,22.42,-2.04,50689.490571,1577,22.692,{"date":514,"open":197,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",23.38,22.6796,23.02,-0.4,-1.71,87874.360182,2389,23.1069,{"date":524,"open":525,"high":347,"low":526,"close":342,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",22.28,22.12,1.31,5.92,62349.689925,1488,22.6723,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",22.85,22.88,21.79,22.11,-0.95,-4.12,90183.084518,2400,22.142,{"date":544,"open":545,"high":546,"low":215,"close":547,"change":290,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",23.24,23.8,23.06,-1.5,156876.300856,3101,23.0736,{"date":553,"open":554,"high":555,"low":554,"close":352,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",22.3,23.89,1.115,5,184211.97281,2939,23.3794,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",20.315,22.44,20.26,22.295,1.815,8.86,142490.438597,2837,21.5229,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":493,"vwap":580},"2026-08-06",20.13,20.48,20.05,0.12,0.59,59060.079912,20.2253,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":209,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",20.66,20.7,20.17,20.36,-1.26,56036.996942,1176,20.3883,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",21.07,21.21,20.4116,20.62,-0.38,-1.81,50171.533731,1593,20.6991,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",20.75,21.37,21,0.33,1.6,40020.969218,1106,21.0607,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",20.81,20.28,20.67,-0.14,-0.67,34632.719839,1178,20.5628,{"date":623,"open":624,"high":624,"low":625,"close":614,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",21.87,20.27,-1.21,-5.5,92055.71934,1871,20.6624,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",20.99,22.34,20.92,22.02,1.03,4.91,158216.478913,3474,21.8841,{"date":643,"open":644,"high":645,"low":644,"close":633,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",20.15,21.16,0.82,4.07,143204.48274,2888,20.8854,{"date":652,"open":653,"high":584,"low":653,"close":585,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",19.42,0.8,4.13,146766.019294,3046,20.2332,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":146,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",19.19,19.62,19.18,19.37,2,46048.919098,1469,19.3652,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",19.54,18.66,18.99,-0.55,-2.81,119157.727619,2626,18.9619,{"date":680,"open":653,"high":681,"low":682,"close":671,"change":458,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",19.78,19.26,0.93,208261.048977,3884,19.4827,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":450,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",19.2,19.58,18.96,19.36,-0.62,156171.971272,2945,19.2798,{"date":698,"open":565,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",20.31,18.69,19.48,-0.9,-4.42,134228.674222,2427,19.4217,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":387,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-17",19.4,20.89,20.38,9.92,253400,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":101,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-16",17.65,18.9,17.57,18.54,5.76,64000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",18.47,18.55,17.37,17.53,-0.74,-4.05,64300,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",18.88,18.2,18.27,-0.82,-4.3,50100,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",18.71,19.25,19.09,0.285,1.52,55100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",18.74,19.3,18.64,18.805,0.225,1.21,66500,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",18.7,18,18.58,0.1,0.54,142700,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",17.88,18.52,18.48,-0.28,-1.49,28200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":141,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-07",18.59,18.93,18.51,18.76,1.74,46000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",18.18,18.45,17.73,18.44,0.2,1.1,62400,{"date":790,"open":673,"high":661,"low":759,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",18.24,-0.5,-2.67,71000,{"date":796,"open":797,"high":798,"low":797,"close":749,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":749},"2026-07-01",17.21,19.059999,0.84,4.69,40500,{"date":803,"open":804,"high":759,"low":804,"close":805,"change":355,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-30",17.36,17.9,3.05,48600,{"date":809,"open":810,"high":810,"low":811,"close":726,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":726},"2026-06-29",17.8,17.030001,-0.15,-0.86,47600,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",16.76,17.7,17.52,0.65,3.85,81500,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",17.43,16.82,16.87,-0.27,-1.58,70200,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",16.91,17.48,17.14,0.05,0.29,61000,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",16.825,17.255,17.09,0.26,1.54,58600,{"date":848,"open":843,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",17.47,16.46,16.83,-0.42,-2.43,73500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",16.74,17.26,16.43,17.25,0.45,2.68,142000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",17.12,17.505,16.78,16.8,-0.43,-2.5,95500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":736,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-16",17.89,18.28,16.94,17.23,-4.54,246900,{"date":882,"open":883,"high":751,"low":884,"close":885,"change":449,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-15",18.19,17.96,18.049999,-0.17,58300,{"date":889,"open":890,"high":891,"low":810,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",18.13,18.4,18.08,-0.19,-1.04,75300,{"date":897,"open":898,"high":899,"low":900,"close":735,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":735},"2026-06-11",18.16,18.395,17.589,0.13,0.72,66700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":141,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-10",17.69,18.49,17.465,18.14,1.8,58700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":500,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",17.41,17.97,17.28,17.82,0.79,64400,{"date":921,"open":922,"high":917,"low":923,"close":924,"change":228,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-08",17.13,17.02,17.68,2.73,76700,{"date":928,"open":929,"high":930,"low":931,"close":797,"change":301,"percent_change":932,"volume":933,"transactions":9,"vwap":797},"2026-06-05",17.6,17.625,17,-2.88,84900,{"date":935,"open":877,"high":885,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-04",16.855,17.72,0.96,5.73,142400,{"date":942,"open":943,"high":943,"low":944,"close":817,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":817},"2026-06-03",18.56,16.69,-2.14,-11.32,168200,{"date":949,"open":950,"high":950,"low":951,"close":717,"change":952,"percent_change":737,"volume":953,"transactions":9,"vwap":717},"2026-06-02",19.53,18.46,-0.85,126800,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",18.15,19.77,19.75,1.47,8.04,192100,{"date":963,"open":964,"high":965,"low":966,"close":876,"change":198,"percent_change":967,"volume":968,"transactions":9,"vwap":876},"2026-05-29",18.17,18.72,17.98,1.5,173000,{"date":970,"open":860,"high":898,"low":931,"close":971,"change":972,"percent_change":973,"volume":947,"transactions":9,"vwap":971},"2026-05-28",18.01,0.76,4.41,{"date":975,"open":860,"high":976,"low":977,"close":860,"change":450,"percent_change":978,"volume":979,"transactions":9,"vwap":860},"2026-05-27",17.5,16.995,-0.69,92500,{"date":981,"open":982,"high":983,"low":984,"close":726,"change":449,"percent_change":886,"volume":985,"transactions":9,"vwap":726},"2026-05-26",17.63,17.67,17.084999,165700,{"date":987,"open":797,"high":810,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",17.1,17.4,0.21,1.22,70600,{"date":994,"open":995,"high":908,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",17.38,16.79,17.19,-0.45,-2.55,70100,{"date":1002,"open":1003,"high":924,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",17.11,16.68,17.64,0.24,1.38,109300,{"date":1010,"open":825,"high":1011,"low":1012,"close":989,"change":1013,"percent_change":386,"volume":1014,"transactions":9,"vwap":989},"2026-05-19",17.857,17.17,0.08,90500,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",16.81,17.49,17.32,0.09,0.52,82200,{"date":1024,"open":1025,"high":1026,"low":1025,"close":878,"change":430,"percent_change":1027,"volume":1028,"transactions":9,"vwap":878},"2026-05-15",16.215,17.58,5.32,175200,{"date":1030,"open":1031,"high":988,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",16.7,16.2,16.36,-0.32,-1.92,760100,{"date":1038,"open":878,"high":976,"low":1039,"close":1004,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1004},"2026-05-13",16.57,-0.68,-3.92,189300,{"date":1044,"open":1045,"high":1045,"low":1046,"close":804,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":804},"2026-05-12",19.02,17.3,-1.77,-9.25,175400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":302,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-11",20.53,20.6,18.551,19.13,-9.76,401900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1006,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-08",20.83,21.24,19.08,21.2,1.15,311900,{"date":1067,"open":625,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",21.040001,20.125,20.96,0.98,4.9,203700,{"date":1075,"open":1076,"high":1052,"low":1077,"close":1078,"change":290,"percent_change":1079,"volume":968,"transactions":9,"vwap":1078},"2026-05-06",20.09,19.45,19.98,-1.72,{"date":1081,"open":1082,"high":1083,"low":644,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-05",21.14,21.155,20.33,-0.88,-4.15,157700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":594,"change":762,"percent_change":1093,"volume":1094,"transactions":9,"vwap":594},"2026-05-04",20.98,21.46,20.71,2.61,331400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":616,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":616},"2026-05-01",19.17,20.84,1.53,7.99,598600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":272,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-30",18.29,19.33,18.030001,19.14,3.74,183000,{"date":1111,"open":777,"high":1112,"low":791,"close":783,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":783},"2026-04-29",19.295,-0.48,-2.54,115700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":775,"change":607,"percent_change":1121,"volume":1122,"transactions":9,"vwap":775},"2026-04-28",18.8,19.11,18.5,1.77,133800,{"date":1124,"open":1125,"high":1126,"low":956,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",18.63,19.24,18.6,0.36,1.97,213200,{"date":1132,"open":784,"high":735,"low":1133,"close":791,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":791},"2026-04-24",17.24,0.61,3.46,55800,{"date":1138,"open":717,"high":717,"low":1139,"close":982,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":982},"2026-04-23",17.415,-1.54,-8.03,141200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1097,"change":938,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1097},"2026-04-22",18.53,19.59,17.824,5.27,194100,{"date":1151,"open":1152,"high":1153,"low":966,"close":1154,"change":683,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",18.37,19.315,18.21,5.38,375400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":916,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":916},"2026-04-20",16.71,17.304,0.56,3.35,69900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":228,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-17",16.18,17.037001,16.72,2.89,60800,{"date":1172,"open":1173,"high":850,"low":1174,"close":1175,"change":836,"percent_change":484,"volume":1176,"transactions":9,"vwap":1175},"2026-04-16",16.45,16,16.25,63800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1032,"change":1161,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1032},"2026-04-15",15.84,16.5,3.58,135300,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-14",15.27,15.9,15.64,0.23,1.49,139300,{"date":1192,"open":1193,"high":1194,"low":25,"close":1195,"change":438,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-13",14.73,15.46,15.41,4.83,93800,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-10",16.22,14.69,14.7,-1.36,-8.47,144200,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-09",16.85,15.695,16.059999,-0.8,-4.74,209100,{"date":1215,"open":1216,"high":1217,"low":1031,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",17.56,17.605,16.86,-0.21,-1.23,107100,{"date":1223,"open":989,"high":849,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",16.9,17.07,-0.31,-1.78,68300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":995,"change":121,"percent_change":1234,"volume":911,"transactions":9,"vwap":995},"2026-04-06",16.96,17.46,16.89,1.46,{"date":1236,"open":860,"high":1018,"low":1237,"close":922,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":922},"2026-04-02",16.765,-0.33,-1.89,63600,{"date":1242,"open":1243,"high":915,"low":1244,"close":1232,"change":111,"percent_change":208,"volume":788,"transactions":9,"vwap":1232},"2026-04-01",17.86,17.35,{"date":1246,"open":1247,"high":810,"low":1248,"close":849,"change":918,"percent_change":1249,"volume":1250,"transactions":9,"vwap":849},"2026-03-31",16.77,16.75,4.74,117900,{"date":1252,"open":1253,"high":1254,"low":94,"close":1004,"change":1255,"percent_change":1006,"volume":1256,"transactions":9,"vwap":1004},"2026-03-30",16.51,16.93,0.04,135800,{"date":1258,"open":1259,"high":1259,"low":1180,"close":1260,"change":894,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-27",17.545,16.64,-5.88,157800,{"date":1264,"open":818,"high":776,"low":1265,"close":924,"change":769,"percent_change":1266,"volume":1267,"transactions":9,"vwap":924},"2026-03-26",17.66,-1.56,78700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":884,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":884},"2026-03-25",18.785,18.86,17.785,-0.58,-3.13,79700,{"date":1277,"open":664,"high":664,"low":1278,"close":719,"change":894,"percent_change":1279,"volume":1280,"transactions":9,"vwap":719},"2026-03-24",18.22,-5.31,106100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":690,"change":786,"percent_change":637,"volume":1286,"transactions":9,"vwap":690},"2026-03-23",19.49,19.825,19.27,143900,{"date":1288,"open":1126,"high":1289,"low":1290,"close":1291,"change":828,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",19.67,19.15,19.38,-1.37,138500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":450,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",19.46,20.3,19.437,19.65,-0.61,76200,{"date":1303,"open":1304,"high":1305,"low":958,"close":957,"change":1306,"percent_change":290,"volume":1307,"transactions":9,"vwap":957},"2026-03-18",20.02,20.245,-0.07,115800,{"date":1309,"open":1310,"high":625,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-17",19.73,19.84,-0.02,-0.1,145800,{"date":1316,"open":1045,"high":1317,"low":1045,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-16",20.12,19.86,0.85,4.47,150200,{"date":1323,"open":1310,"high":1310,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-13",18.79,19.01,-0.66,-3.36,142800,{"date":1330,"open":1331,"high":636,"low":690,"close":1289,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1289},"2026-03-12",21.835,-2.84,-12.62,511700,{"date":1336,"open":1337,"high":215,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-11",19.22,22.51,3.81,20.37,471800,{"date":1343,"open":733,"high":733,"low":1344,"close":758,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":758},"2026-03-10",18.12,-0.25,-1.32,151800,{"date":1349,"open":692,"high":1350,"low":774,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-09",19.5,18.95,-0.49,-2.52,189700,{"date":1356,"open":758,"high":1357,"low":758,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-06",19.6,19.44,0.41,2.15,407700,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-05",18.65,19.55,19.030001,0.44,2.37,341800,{"date":1371,"open":734,"high":758,"low":883,"close":774,"change":198,"percent_change":959,"volume":1073,"transactions":9,"vwap":774},"2026-03-04",{"date":1373,"open":1374,"high":774,"low":797,"close":1375,"change":1376,"percent_change":821,"volume":1377,"transactions":9,"vwap":1375},"2026-03-03",17.29,18.32,0.68,209300,{"date":1379,"open":1265,"high":1380,"low":860,"close":1005,"change":844,"percent_change":967,"volume":1381,"transactions":9,"vwap":1005},"2026-03-02",18.11,270000,{"date":1383,"open":768,"high":1384,"low":1374,"close":995,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":995},"2026-02-27",18.78,-0.53,-2.96,248700,{"date":1389,"open":989,"high":1390,"low":726,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-26",17.95,17.91,0.86,5.04,264100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":578,"percent_change":1181,"volume":1400,"transactions":9,"vwap":1398},"2026-02-25",16.53,17.049999,16.27,202900,{"date":1402,"open":1180,"high":1403,"low":1404,"close":850,"change":1312,"percent_change":450,"volume":1405,"transactions":9,"vwap":850},"2026-02-24",16.805,16.34,183400,{"date":1407,"open":1225,"high":1225,"low":1408,"close":94,"change":618,"percent_change":1409,"volume":1410,"transactions":9,"vwap":94},"2026-02-23",16.24,-3.91,234600,{"date":1412,"open":1003,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":820,"volume":1417,"transactions":9,"vwap":1415},"2026-02-20",17.85,17.01,17.15,0.11,411000,{"date":1419,"open":1253,"high":988,"low":1420,"close":1421,"change":799,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-19",16.08,17.040001,5.19,328600,{"date":1425,"open":1426,"high":1118,"low":1427,"close":1032,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1032},"2026-02-18",18.62,16.07,-2.6,-13.83,897500,{"date":1432,"open":1433,"high":1351,"low":876,"close":1118,"change":812,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1118},"2026-02-17",18.91,-0.79,277600,{"date":1437,"open":1438,"high":1439,"low":751,"close":1351,"change":844,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1351},"2026-02-13",18.81,19.145,1.39,278000,{"date":1443,"open":1271,"high":1444,"low":1120,"close":700,"change":1445,"percent_change":952,"volume":1446,"transactions":9,"vwap":700},"2026-02-12",19.07,-0.16,395700,{"date":1448,"open":1146,"high":1146,"low":943,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-11",18.85,-0.7,-3.58,343300,{"date":1454,"open":1365,"high":1455,"low":1456,"close":1365,"change":577,"percent_change":501,"volume":1457,"transactions":9,"vwap":1365},"2026-02-10",19.99,19.51,161100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":151,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-09",19.16,19.525,18.945,19.43,1.83,327300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1062,"change":106,"percent_change":141,"volume":1471,"transactions":9,"vwap":1062},"2026-02-06",19.21,19.31,19,164400,{"date":1473,"open":1474,"high":1291,"low":1475,"close":1045,"change":20,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1045},"2026-02-05",19.34,18.82,-2.41,202700,{"date":1479,"open":682,"high":1480,"low":1481,"close":1283,"change":861,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1283},"2026-02-04",19.69,18.675,2.36,525800,{"date":1485,"open":662,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-03",19.64,18.68,19.040001,-0.6,-3.05,256000,{"date":1493,"open":1494,"high":1495,"low":1296,"close":1486,"change":1312,"percent_change":1313,"volume":1496,"transactions":9,"vwap":1486},"2026-02-02",19.74,19.905,203200,{"date":1498,"open":1499,"high":1500,"low":1105,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-30",19.63,20,19.66,0.03,0.15,295300,{"date":1506,"open":1507,"high":699,"low":1508,"close":1499,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1499},"2026-01-29",20.040001,19.413,1.11,5.99,609600,{"date":1513,"open":1475,"high":1514,"low":1515,"close":767,"change":893,"percent_change":1516,"volume":1517,"transactions":9,"vwap":767},"2026-01-28",19.177,18.36,-1.02,105000,{"date":1519,"open":1470,"high":1325,"low":1520,"close":741,"change":1521,"percent_change":870,"volume":1522,"transactions":9,"vwap":741},"2026-01-27",18.38,-0.08,101800,{"date":1524,"open":943,"high":1325,"low":891,"close":1324,"change":1525,"percent_change":88,"volume":1526,"transactions":9,"vwap":1324},"2026-01-26",0.19,268300,{"date":1528,"open":1375,"high":1062,"low":1529,"close":1127,"change":990,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1127},"2026-01-23",18.114,1.14,79100,{"date":1533,"open":1534,"high":1271,"low":1535,"close":1536,"change":577,"percent_change":136,"volume":1537,"transactions":9,"vwap":1536},"2026-01-22",18.35,18.31,18.39,60300,{"date":1539,"open":1540,"high":1541,"low":956,"close":735,"change":728,"percent_change":1542,"volume":1543,"transactions":9,"vwap":735},"2026-01-21",19.12,19.125,-3.89,90600,{"date":1545,"open":689,"high":1486,"low":1546,"close":1325,"change":1040,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1325},"2026-01-20",18.92,-3.45,150700,{"date":1550,"open":615,"high":615,"low":1456,"close":1480,"change":893,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1480},"2026-01-16",-0.96,98100,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1034,"percent_change":829,"volume":1558,"transactions":9,"vwap":1557},"2026-01-15",20.39,19.851,19.88,41700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1450,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-14",20.63,21.1,20.16,20.2,-3.35,77700,{"date":1568,"open":1569,"high":1569,"low":1561,"close":1570,"change":1040,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-13",21.7,20.9,-3.15,91200,{"date":1574,"open":1575,"high":1576,"low":1091,"close":1577,"change":1578,"percent_change":1292,"volume":1579,"transactions":9,"vwap":1577},"2026-01-12",21.73,22.09,21.58,-0.3,69800,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-09",22.36,21.74,21.88,-0.13,-0.59,45700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1034,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-08",22.21,22.325,21.97,22.01,-1.43,44900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-07",22.1,22.47,21.965,22.33,0.17,0.77,40300,{"date":1606,"open":218,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1571,"volume":1611,"transactions":9,"vwap":1609},"2026-01-06",22.865,21.985,22.16,-0.72,59500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":535,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":535},"2026-01-05",22.45,23.45,22.32,0.445,1.98,116400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-02",22.27,22.505,21.85,22.435,0.235,1.06,107700,{"date":1630,"open":1631,"high":1631,"low":1598,"close":1632,"change":812,"percent_change":618,"volume":1633,"transactions":9,"vwap":1632},"2025-12-31",22.39,22.2,53800,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":429,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-30",22.07,22.65,22.35,0.99,66300,{"date":1642,"open":1643,"high":1609,"low":1592,"close":1644,"change":1306,"percent_change":1034,"volume":1645,"transactions":9,"vwap":1644},"2025-12-29",22.049999,22.13,91300,{"date":1647,"open":1648,"high":1616,"low":1649,"close":1632,"change":1525,"percent_change":1392,"volume":1650,"transactions":9,"vwap":1632},"2025-12-26",21.91,21.846,31400,{"date":1652,"open":554,"high":554,"low":1653,"close":1593,"change":617,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1593},"2025-12-24",22,-0.63,29500,{"date":1657,"open":537,"high":554,"low":1658,"close":1659,"change":1502,"percent_change":500,"volume":1660,"transactions":9,"vwap":1659},"2025-12-23",22.08,22.15,54300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":526,"change":198,"percent_change":1666,"volume":1667,"transactions":9,"vwap":526},"2025-12-22",21.83,22.43,21.8,1.24,125200,{"date":1669,"open":1643,"high":1670,"low":1671,"close":1624,"change":1585,"percent_change":1586,"volume":1672,"transactions":9,"vwap":1624},"2025-12-19",22.195,21.75,58200,{"date":1674,"open":1653,"high":1598,"low":1675,"close":1676,"change":429,"percent_change":101,"volume":1677,"transactions":9,"vwap":1676},"2025-12-18",21.72,21.98,169100,{"date":1679,"open":1680,"high":497,"low":1575,"close":1681,"change":1654,"percent_change":675,"volume":1682,"transactions":9,"vwap":1681},"2025-12-17",22.655,21.76,81400,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1631,"change":386,"percent_change":229,"volume":1687,"transactions":9,"vwap":1631},"2025-12-16",21.77,22.5,58900,{"date":1689,"open":1593,"high":1593,"low":1575,"close":1690,"change":1521,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-15",21.93,-0.36,75400,{"date":1694,"open":1593,"high":1644,"low":1695,"close":1593,"change":219,"percent_change":219,"volume":1696,"transactions":9,"vwap":1593},"2025-12-12",21.805,42200,{"date":1698,"open":1636,"high":1699,"low":1700,"close":1593,"change":239,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1593},"2025-12-11",22.31,21.86,-0.99,67200,{"date":1704,"open":1690,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-10",22.61,21.52,22.23,0.64,2.96,69600,{"date":1712,"open":1713,"high":1700,"low":1713,"close":1714,"change":836,"percent_change":1188,"volume":1267,"transactions":9,"vwap":1714},"2025-12-09",21.38,21.59,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":617,"percent_change":281,"volume":1721,"transactions":9,"vwap":1720},"2025-12-08",21.68,21.931,21.5,21.54,79900,{"date":1723,"open":1584,"high":1584,"low":1577,"close":1717,"change":1313,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1717},"2025-12-05",-0.46,46700,{"date":1727,"open":1728,"high":1584,"low":1729,"close":1730,"change":458,"percent_change":332,"volume":1731,"transactions":9,"vwap":1730},"2025-12-04",21.6,21.53,21.78,92700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1728,"change":1737,"percent_change":527,"volume":1738,"transactions":9,"vwap":1728},"2025-12-03",21.27,21.65,21.08,0.28,130900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":272,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-02",20.8,21.48,20.64,21.32,3.34,124300,{"date":1748,"open":604,"high":1749,"low":1750,"close":1561,"change":290,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1561},"2025-12-01",21.205,20.565,-1.67,85300,{"date":1754,"open":614,"high":1061,"low":614,"close":1090,"change":577,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1090},"2025-11-28",0.58,41600,{"date":1758,"open":645,"high":1063,"low":1759,"close":1760,"change":518,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-26",20.47,20.86,-1.88,69200,{"date":1764,"open":1765,"high":605,"low":1766,"close":1767,"change":1525,"percent_change":66,"volume":1768,"transactions":9,"vwap":1767},"2025-11-25",21.01,20.93,21.26,119000,{"date":1770,"open":1771,"high":1734,"low":1772,"close":593,"change":208,"percent_change":769,"volume":1773,"transactions":9,"vwap":593},"2025-11-24",21.13,20.995,130700,{"date":1775,"open":1776,"high":1767,"low":1777,"close":1771,"change":820,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1771},"2025-11-21",20.54,20.263,3.17,122900,{"date":1781,"open":1782,"high":1783,"low":1759,"close":575,"change":1784,"percent_change":344,"volume":1785,"transactions":9,"vwap":575},"2025-11-20",21.030001,21.29,-0.24,127600,{"date":1787,"open":1053,"high":635,"low":1564,"close":1788,"change":761,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-19",20.72,0.48,97000,{"date":1792,"open":1782,"high":1793,"low":1794,"close":596,"change":1489,"percent_change":1795,"volume":1796,"transactions":9,"vwap":596},"2025-11-18",21.66,20.59,-2.83,66000,{"date":1798,"open":1799,"high":1799,"low":1063,"close":1800,"change":1551,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-17",26.477,21.22,-4.33,91900,{"date":1804,"open":499,"high":1623,"low":1636,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-14",22.18,-0.52,-2.29,78100,{"date":1810,"open":1811,"high":1811,"low":1637,"close":1812,"change":952,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-13",23.51,22.7,-3.61,92200,{"date":1816,"open":1817,"high":1818,"low":15,"close":1817,"change":1312,"percent_change":1521,"volume":1819,"transactions":9,"vwap":1817},"2025-11-12",23.55,23.845,99400,{"date":1821,"open":1822,"high":1822,"low":341,"close":364,"change":1823,"percent_change":886,"volume":1824,"transactions":9,"vwap":364},"2025-11-11",23.6,-0.04,59300,{"date":1826,"open":361,"high":1827,"low":1828,"close":482,"change":901,"percent_change":1829,"volume":1830,"transactions":9,"vwap":482},"2025-11-10",24.084999,23.37,0.55,112200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1085,"percent_change":1813,"volume":1837,"transactions":9,"vwap":1836},"2025-11-07",24.52,25.41,22.79,23.48,237500,{"date":1839,"open":1840,"high":308,"low":1841,"close":1842,"change":736,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-06",25.01,24.22,24.36,-3.26,120200,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-05",25.31,24.515,25.18,0.57,2.32,86500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1779,"transactions":9,"vwap":1858},"2025-11-04",25.25,25.51,24.305,24.61,-1.01,-3.94,{"date":1862,"open":1863,"high":1864,"low":1865,"close":309,"change":1829,"percent_change":1866,"volume":755,"transactions":9,"vwap":309},"2025-11-03",25.11,25.64,24.94,2.19,{"date":1868,"open":1869,"high":393,"low":1870,"close":1871,"change":1525,"percent_change":972,"volume":1872,"transactions":9,"vwap":1871},"2025-10-31",25.12,24.48,25.07,120700,{"date":1874,"open":428,"high":415,"low":1875,"close":1876,"change":468,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-30",24.83,24.88,-2.85,67700,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-29",27.78,25.58,25.61,-2.24,-8.04,79400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1034,"percent_change":1893,"volume":1136,"transactions":9,"vwap":1892},"2025-10-28",28.12,28.18,27.77,27.85,-1.14,{"date":1895,"open":1896,"high":24,"low":1897,"close":1898,"change":1899,"percent_change":467,"volume":1900,"transactions":9,"vwap":1898},"2025-10-27",28.49,27.97,28.17,-0.05,97600,{"date":1902,"open":1903,"high":1904,"low":1891,"close":1905,"change":607,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-24",28.19,28.225,28.22,1.18,103900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":654,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-23",27.09,27.95,27.077999,27.89,2.95,80300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1910,"change":1312,"percent_change":1306,"volume":1921,"transactions":9,"vwap":1910},"2025-10-22",27.08,27.23,26.915,94900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1503,"percent_change":1161,"volume":1928,"transactions":9,"vwap":1927},"2025-10-21",26.98,27.385,26.84,27.11,63000,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":1725,"transactions":9,"vwap":1933},"2025-10-20",26.39,27.07,26.96,0.675,2.57,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":665,"volume":1943,"transactions":9,"vwap":1941},"2025-10-17",25.77,26.4,25.69,26.285,0.515,45100,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1938,"change":1948,"percent_change":1949,"volume":887,"transactions":9,"vwap":1938},"2025-10-16",26.66,25.765,-0.76,-2.86,{"date":1951,"open":1919,"high":1919,"low":1952,"close":1953,"change":261,"percent_change":72,"volume":1954,"transactions":9,"vwap":1953},"2025-10-15",26.51,26.53,37500,{"date":1956,"open":1957,"high":1910,"low":1957,"close":1958,"change":19,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-14",26.57,26.82,-0.41,72600,{"date":1962,"open":1924,"high":1963,"low":1964,"close":1965,"change":844,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-13",27.17,26.65,26.93,0.97,54000,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":312,"percent_change":1332,"volume":1973,"transactions":9,"vwap":1972},"2025-10-10",27.745,26.642,26.67,49600,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1610,"volume":1980,"transactions":9,"vwap":1978},"2025-10-09",27.653,27.365,27.45,-0.2,28000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":146,"percent_change":1440,"volume":1987,"transactions":9,"vwap":1986},"2025-10-08",27.48,27.82,27.322,27.65,32500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1238,"percent_change":365,"volume":1994,"transactions":9,"vwap":1993},"2025-10-07",27.63,27.69,27.115,27.27,46200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":271,"percent_change":1755,"volume":2001,"transactions":9,"vwap":2000},"2025-10-06",27.55,28.025,27.34,27.6,65900,{"date":2003,"open":1990,"high":2004,"low":2005,"close":2006,"change":786,"percent_change":37,"volume":2007,"transactions":9,"vwap":2006},"2025-10-03",27.979,27.42,27.44,47400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":111,"percent_change":1823,"volume":2014,"transactions":9,"vwap":2013},"2025-10-02",27.29,27.33,26.95,27.24,44300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1521,"percent_change":261,"volume":2021,"transactions":9,"vwap":2020},"2025-10-01",27.28,27.57,27.040001,27.25,58400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2011,"change":1113,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2011},"2025-09-30",27.75,27.79,27.094999,-1.73,53100,{"date":2030,"open":2031,"high":2031,"low":2018,"close":2032,"change":2033,"percent_change":1445,"volume":2034,"transactions":9,"vwap":2032},"2025-09-29",28.049999,27.81,-0.045,66400,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-26",28.37,27.66,27.855,-0.495,-1.75,58000,{"date":2044,"open":2045,"high":2046,"low":1898,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-25",28.75,28.78,28.35,-0.77,-2.64,51100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1806,"percent_change":2041,"volume":2057,"transactions":9,"vwap":2056},"2025-09-24",29.62,29.8,28.95,29.12,73700,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":518,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-23",30.08,29.4,29.64,-1.33,89300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1255,"percent_change":901,"volume":1752,"transactions":9,"vwap":2070},"2025-09-22",30.01,30.3,29.83,30.040001,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":693,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-19",30.78,29.98,30,-2.02,66600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":837,"percent_change":938,"volume":2084,"transactions":9,"vwap":2083},"2025-09-18",30.45,30.8,30.14,30.62,72200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":228,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-17",30.105,30.34,29.81,30.33,1.57,71700,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1948,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-16",30.58,29.72,29.86,-2.48,61800,{"date":2101,"open":2068,"high":2083,"low":2102,"close":2083,"change":2103,"percent_change":991,"volume":2104,"transactions":9,"vwap":2083},"2025-09-15",30.16,0.37,40200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":836,"percent_change":1602,"volume":801,"transactions":9,"vwap":2110},"2025-09-12",30.1,30.68,30.075001,30.25,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1021,"volume":2118,"transactions":9,"vwap":2116},"2025-09-11",29.97,30.55,29.91,30.2,0.155,46900,{"date":2120,"open":2121,"high":2122,"low":2075,"close":2123,"change":2124,"percent_change":1490,"volume":2125,"transactions":9,"vwap":2123},"2025-09-10",31.27,31.31,30.045,-0.945,55400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1211,"percent_change":1353,"volume":2132,"transactions":9,"vwap":2131},"2025-09-09",31.89,31.96,30.91,30.99,64600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1134,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-08",31.28,31.85,30.912,31.79,1.96,130400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1255,"percent_change":901,"volume":2147,"transactions":9,"vwap":2146},"2025-09-05",31.43,31.503,30.405,31.18,158100,{"date":2149,"open":2150,"high":2151,"low":2107,"close":2152,"change":1021,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-04",30.63,31.19,31.14,1.7,68700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2083,"change":2160,"percent_change":792,"volume":1967,"transactions":9,"vwap":2083},"2025-09-03",30.75,30.93,30.505,-0.155,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2140,"transactions":9,"vwap":2166},"2025-09-02",30.57,31.455,30.42,30.775,-0.405,-1.3,{"date":2170,"open":2121,"high":2171,"low":2172,"close":2146,"change":19,"percent_change":290,"volume":721,"transactions":9,"vwap":2146},"2025-08-29",31.52,31.07,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":141,"percent_change":637,"volume":2178,"transactions":9,"vwap":2177},"2025-08-28",30.95,31.34,31.29,114600,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":355,"percent_change":778,"volume":2184,"transactions":9,"vwap":2183},"2025-08-27",30.27,30.98,30.97,82700,{"date":2186,"open":2187,"high":2188,"low":2181,"close":2189,"change":812,"percent_change":1352,"volume":2190,"transactions":9,"vwap":2189},"2025-08-26",30.525,31.25,30.44,140700,{"date":2192,"open":2193,"high":2194,"low":2159,"close":2195,"change":1806,"percent_change":1751,"volume":2196,"transactions":9,"vwap":2195},"2025-08-25",30.87,31.030001,30.59,49200,{"date":2198,"open":2199,"high":2121,"low":2200,"close":2201,"change":1367,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-22",30.56,30.32,31.11,1.43,95900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":80,"volume":2211,"transactions":9,"vwap":2209},"2025-08-21",29.61,30.73,29.45,30.67,0.92,105600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-20",31.1,31.12,29.71,29.75,-1.38,-4.43,89800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1806,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-19",31.775,32.24,31.065001,31.13,-1.64,155800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1416,"percent_change":151,"volume":2235,"transactions":9,"vwap":2234},"2025-08-18",31.5,32.13,31.475,31.65,87300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1602,"percent_change":762,"volume":2242,"transactions":9,"vwap":2241},"2025-08-15",31.55,31.68,31.185,31.54,90000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1286,"transactions":9,"vwap":2248},"2025-08-14",31.95,32,31.23,31.37,-0.83,-2.58,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1829,"percent_change":778,"volume":1915,"transactions":9,"vwap":2256},"2025-08-13",31.76,32.355,31.41,32.2,{"date":2258,"open":2143,"high":2259,"low":2260,"close":2234,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2234},"2025-08-12",31.75,30.76,0.495,1.59,103600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-11",30.74,32.85,30.48,31.155,0.595,1.95,214300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2199,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2199},"2025-08-08",32.5,33.42,30.37,1.48,5.09,192200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":72,"percent_change":1451,"volume":2287,"transactions":9,"vwap":2286},"2025-08-07",30.515,30.555,28.85,29.08,100000,{"date":2289,"open":2290,"high":2247,"low":2291,"close":2102,"change":1489,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2102},"2025-08-06",30.81,30.07,-1.95,60400,{"date":2295,"open":2114,"high":2296,"low":2297,"close":2260,"change":2298,"percent_change":1007,"volume":1682,"transactions":9,"vwap":2260},"2025-08-05",30.84,30.09,0.42,{"date":2300,"open":2301,"high":2302,"low":2075,"close":2088,"change":151,"percent_change":2303,"volume":779,"transactions":9,"vwap":2088},"2025-08-04",30.21,30.605,1.17,{"date":2305,"open":2097,"high":2306,"low":2307,"close":2308,"change":1226,"percent_change":1516,"volume":2242,"transactions":9,"vwap":2308},"2025-08-01",30.49,29.545,29.99,{"date":2310,"open":2306,"high":2296,"low":2311,"close":2068,"change":1585,"percent_change":870,"volume":2312,"transactions":9,"vwap":2068},"2025-07-31",30.18,126000,{"date":2314,"open":2060,"high":2083,"low":2060,"close":2315,"change":121,"percent_change":332,"volume":2316,"transactions":9,"vwap":2315},"2025-07-30",30.43,52300,{"date":2318,"open":2188,"high":2188,"low":2319,"close":2311,"change":1085,"percent_change":1795,"volume":2320,"transactions":9,"vwap":2311},"2025-07-29",30.165,41000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":250,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-28",31.46,31.57,31.040001,31.059999,-1.18,30600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2143,"change":836,"percent_change":271,"volume":2334,"transactions":9,"vwap":2143},"2025-07-25",31.35,31.91,31.205,55700,{"date":2336,"open":2337,"high":2231,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-24",31.4,31.084999,31.38,-0.295,-0.93,42600,{"date":2344,"open":2345,"high":2346,"low":2326,"close":2347,"change":2348,"percent_change":1300,"volume":2349,"transactions":9,"vwap":2347},"2025-07-23",31.87,31.98,31.675,-0.195,69100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2345,"change":2355,"percent_change":2356,"volume":1163,"transactions":9,"vwap":2345},"2025-07-22",30.65,31.94,30.264,1.29,4.22,{"date":2358,"open":2067,"high":2108,"low":2067,"close":2095,"change":386,"percent_change":1099,"volume":2359,"transactions":9,"vwap":2095},"2025-07-21",46100,{"date":2361,"open":2082,"high":2102,"low":2362,"close":2363,"change":1503,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-18",29.691,30.12,0.5,37300,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2113,"change":1359,"percent_change":1440,"volume":1696,"transactions":9,"vwap":2113},"2025-07-17",29.49,30.030001,{"date":2371,"open":24,"high":2053,"low":24,"close":2372,"change":646,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-16",29.56,2.85,36400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1979,"percent_change":978,"volume":2381,"transactions":9,"vwap":2380},"2025-07-15",28.97,29.357,28.61,28.74,80500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1021,"percent_change":1464,"volume":2388,"transactions":9,"vwap":2387},"2025-07-14",28.36,29.035,28.355,28.94,40000,{"date":2390,"open":2286,"high":2286,"low":2047,"close":2391,"change":1326,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-11",28.42,-2.27,68400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2286,"change":852,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2286},"2025-07-10",29.46,29.5,28.71,-1.42,43100,{"date":2402,"open":2403,"high":2206,"low":2403,"close":2397,"change":607,"percent_change":116,"volume":2404,"transactions":9,"vwap":2397},"2025-07-09",29.09,49700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1525,"percent_change":136,"volume":2411,"transactions":9,"vwap":2410},"2025-07-08",29.15,29.23,28.91,29.17,49300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1724,"percent_change":1266,"volume":2418,"transactions":9,"vwap":2417},"2025-07-07",28.65,29.26,27.8,28.98,72500,{"date":2420,"open":2421,"high":2396,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-07-03",28.99,28.925,29.44,0.67,2.33,24600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1020,"percent_change":484,"volume":2433,"transactions":9,"vwap":2432},"2025-07-02",28.59,28.8,28.55,28.77,50600,{"date":2435,"open":2436,"high":2436,"low":1905,"close":2437,"change":209,"percent_change":702,"volume":2438,"transactions":9,"vwap":2437},"2025-07-01",28.86,28.68,45600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2387,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2387},"2025-06-30",28.07,29.42,28.030001,0.875,3.12,109100,{"date":2448,"open":2449,"high":1889,"low":1991,"close":2450,"change":753,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-27",27.99,28.065001,0.81,70000,{"date":2454,"open":2455,"high":1897,"low":1933,"close":2456,"change":1376,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-26",27.21,27.84,2.5,77900,{"date":2460,"open":2461,"high":2461,"low":1918,"close":2462,"change":769,"percent_change":1516,"volume":2463,"transactions":9,"vwap":2462},"2025-06-25",27.67,27.16,63300,{"date":2465,"open":1910,"high":2466,"low":2467,"close":2006,"change":820,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2006},"2025-06-24",27.47,26.72,2.43,131000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2473},"2025-06-23",26.11,26.79,26.08,0.6,2.29,122700,{"date":2479,"open":1972,"high":1972,"low":2480,"close":2481,"change":1226,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-20",26.13,26.19,-1.17,80900,{"date":2485,"open":2486,"high":2487,"low":1939,"close":2488,"change":893,"percent_change":376,"volume":2489,"transactions":9,"vwap":2488},"2025-06-18",26.69,26.73,26.5,56600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2486,"change":290,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2486},"2025-06-17",26.58,26.995,26.465,-1.29,56000,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2019,"change":799,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2019},"2025-06-16",26.35,27.39,3.21,98400,{"date":2504,"open":2012,"high":2505,"low":2506,"close":2507,"change":2482,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-13",27.15,26.18,26.2,-4.27,117600,{"date":2511,"open":2512,"high":2513,"low":2020,"close":2514,"change":1345,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-12",27.51,27.71,27.37,-0.91,117200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":121,"percent_change":2523,"volume":919,"transactions":9,"vwap":2522},"2025-06-11",27.49,28.2,27.31,27.62,0.91,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2514,"change":1040,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2514},"2025-06-10",28.09,27.285,-2.42,49400,{"date":2531,"open":2532,"high":2533,"low":1910,"close":2031,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2031},"2025-06-09",27.59,28.13,1.05,3.89,86600,{"date":2538,"open":1924,"high":2539,"low":2540,"close":416,"change":1503,"percent_change":1161,"volume":2541,"transactions":9,"vwap":416},"2025-06-06",27.1,26.835,68100,{"date":2543,"open":2505,"high":2544,"low":2473,"close":2545,"change":1345,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-05",27.595,26.85,-0.92,76400,{"date":2549,"open":2455,"high":2550,"low":2551,"close":2539,"change":836,"percent_change":458,"volume":2552,"transactions":9,"vwap":2539},"2025-06-04",27.56,26.9,60500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":429,"percent_change":646,"volume":2559,"transactions":9,"vwap":2558},"2025-06-03",26.83,27.13,26.45,27.049999,72900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2555,"change":1352,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2555},"2025-06-02",27.12,27.4,26.805,-1.79,56700,{"date":2568,"open":2012,"high":2569,"low":2570,"close":2571,"change":607,"percent_change":991,"volume":2572,"transactions":9,"vwap":2571},"2025-05-30",27.335,26.685,27.32,121300,{"date":2574,"open":2558,"high":2505,"low":2555,"close":2575,"change":577,"percent_change":861,"volume":2576,"transactions":9,"vwap":2575},"2025-05-29",26.99,67600,{"date":2578,"open":2551,"high":2579,"low":2580,"close":2581,"change":1502,"percent_change":1416,"volume":2582,"transactions":9,"vwap":2581},"2025-05-28",27.01,26.48,26.87,55000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":1926,"change":1755,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1926},"2025-05-27",26.81,27.185,26.336,2.21,81700,{"date":2591,"open":2592,"high":1953,"low":2593,"close":2594,"change":1521,"percent_change":1578,"volume":2595,"transactions":9,"vwap":2594},"2025-05-23",26.01,25.9,26.26,106800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1188,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-22",26.16,26.59,25.905,26.34,0.88,96900,{"date":2605,"open":2488,"high":2606,"low":2474,"close":2472,"change":2607,"percent_change":2608,"volume":1522,"transactions":9,"vwap":2472},"2025-05-21",26.91,-0.56,-2.1,{"date":2610,"open":2611,"high":2612,"low":2488,"close":1972,"change":1313,"percent_change":250,"volume":1531,"transactions":9,"vwap":1972},"2025-05-20",26.71,26.785,{"date":2614,"open":2615,"high":2555,"low":2616,"close":2617,"change":106,"percent_change":429,"volume":2007,"transactions":9,"vwap":2617},"2025-05-19",26.44,26.295,26.77,{"date":2619,"open":2620,"high":2473,"low":2620,"close":2611,"change":198,"percent_change":88,"volume":2621,"transactions":9,"vwap":2611},"2025-05-16",26.36,116100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2615,"change":1823,"percent_change":812,"volume":1814,"transactions":9,"vwap":2615},"2025-05-15",26.47,26.555,26.23,{"date":2628,"open":418,"high":2611,"low":2629,"close":2580,"change":19,"percent_change":1959,"volume":2630,"transactions":9,"vwap":2580},"2025-05-14",26.31,118600,{"date":2632,"open":2633,"high":1926,"low":1938,"close":2599,"change":158,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2599},"2025-05-13",25.92,2.86,185200,{"date":2637,"open":2638,"high":1918,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-05-12",26.92,25.5,25.85,-0.75,-2.82,194600,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-05-09",31,33.5,26.12,26.6,-5.43,-16.95,954700,{"date":2654,"open":2655,"high":175,"low":2656,"close":2657,"change":376,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-08",33.23,31.7,32.029999,-2.17,324600,{"date":2661,"open":2234,"high":2662,"low":2234,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-07",32.74,1.25,3.97,65600,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":1219,"percent_change":1326,"volume":2671,"transactions":9,"vwap":2670},"2025-05-06",31.33,31.77,31.49,50800,{"date":2673,"open":2674,"high":2353,"low":2188,"close":2656,"change":1255,"percent_change":901,"volume":2675,"transactions":9,"vwap":2656},"2025-05-05",31.36,57700,{"date":2677,"open":2345,"high":2678,"low":2679,"close":2679,"change":271,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-02",32.11,31.66,0.51,35800,{"date":2683,"open":2684,"high":2685,"low":2668,"close":2231,"change":121,"percent_change":654,"volume":2220,"transactions":9,"vwap":2231},"2025-05-01",31.61,31.97,{"date":2687,"open":2688,"high":2241,"low":2689,"close":2188,"change":769,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2188},"2025-04-30",31.2,30.96,-0.89,38100,{"date":2693,"open":2694,"high":2695,"low":2255,"close":2696,"change":111,"percent_change":449,"volume":1640,"transactions":9,"vwap":2696},"2025-04-29",31.56,31.837,31.53,{"date":2698,"open":2345,"high":2256,"low":2201,"close":2241,"change":1238,"percent_change":894,"volume":2699,"transactions":9,"vwap":2241},"2025-04-28",27400,{"date":2701,"open":2656,"high":2702,"low":2656,"close":2345,"change":450,"percent_change":597,"volume":2703,"transactions":9,"vwap":2345},"2025-04-25",32.374,44500,{"date":2705,"open":2090,"high":2706,"low":2090,"close":2707,"change":910,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-04-24",32.040001,31.99,5.96,64900,{"date":2711,"open":2712,"high":2175,"low":2311,"close":2713,"change":902,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-04-23",30.77,30.19,2.44,100700,{"date":179,"open":2717,"high":2054,"low":2717,"close":2718,"change":1603,"percent_change":862,"volume":2719,"transactions":9,"vwap":2718},28.7,29.47,93000]