[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNRO":3,"homepage-market-summary":35,"stock-historical-MNRO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MNRO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Monro, Inc. Common Stock","Nasdaq",null,"SERVICES-AUTOMOTIVE REPAIR, SERVICES & PARKING","Monro Inc is an operator of retail tire and automotive repair stores in the United States. The company offers replacement tires and tire related services, automotive undercar repair services, and a broad range of routine maintenance services, on passenger cars, light trucks, and vans. It also provides other products and services for brakes; mufflers and exhaust systems; and steering, drive train, suspension, and wheel alignment.","6,440","Fairport, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.1931,1.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.67,13.55,13.95,13.525,13.64,0.03,0.22,681735.869129,11880,13.7201,23.91,11.06,954301.5403598845,20.3,8708,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":26,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},951690,347366686.630331,-6.24,"2025-04-24",[187,188,197,208,218,229,239,249,259,270,279,289,300,311,322,331,340,349,358,367,375,385,395,405,413,423,434,444,453,462,471,479,489,498,507,517,527,536,547,555,566,575,585,593,603,613,622,631,641,652,662,673,681,691,701,710,719,727,736,744,751,758,763,769,776,783,790,794,799,805,811,818,826,832,838,847,855,863,868,875,881,888,897,905,912,919,926,933,936,944,951,957,965,973,978,983,988,996,1002,1010,1017,1024,1031,1040,1047,1053,1060,1069,1076,1083,1088,1093,1097,1104,1110,1114,1120,1127,1133,1138,1144,1149,1153,1156,1162,1166,1174,1181,1188,1195,1201,1208,1214,1221,1228,1233,1241,1247,1252,1259,1266,1270,1274,1277,1282,1287,1292,1298,1306,1315,1323,1332,1339,1346,1355,1362,1369,1378,1386,1394,1400,1407,1414,1423,1432,1438,1445,1453,1461,1468,1476,1484,1491,1500,1507,1515,1524,1532,1537,1545,1552,1558,1565,1569,1573,1579,1586,1593,1600,1608,1616,1621,1625,1631,1638,1642,1647,1653,1658,1665,1670,1676,1682,1689,1694,1698,1703,1710,1714,1721,1728,1734,1741,1746,1753,1758,1764,1770,1775,1781,1789,1793,1802,1807,1812,1819,1825,1831,1834,1837,1844,1851,1858,1863,1870,1878,1883,1888,1891,1897,1902,1907,1912,1917,1921,1926,1929,1934,1939,1943,1948,1953,1960,1965,1970,1976,1982,1986,1990,1994,1999,2004,2008,2013,2019,2024,2029,2035,2039,2044,2048,2053,2057,2060,2066,2070,2074,2078,2082,2085,2092,2095,2101,2108,2113,2119,2122,2126,2132,2136,2141,2145,2151,2156,2161,2167,2173,2179,2185,2191,2195,2200,2203,2208,2211,2216,2223,2229,2233,2236,2242,2246,2250,2255,2260,2264,2268,2274,2278,2284,2290,2296,2301,2307,2312,2316,2321,2326,2332,2336,2343,2346,2351,2355,2360,2363,2366,2370,2374,2377,2381,2385,2390,2395,2399,2405,2411,2417,2420,2427,2433,2440,2444,2450,2456,2460,2466,2471,2477,2483,2489,2493,2499,2503,2508],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",14.1,13.54,-0.54,-3.81,817779.435402,11662,13.6583,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",14.33,14.43,14.11,14.18,0.16,1.14,595542.045129,9032,14.2187,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":25,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",13.78,14.025,13.5,14.02,0.21,834598.357667,10717,13.8595,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",13.86,14.155,13.62,13.99,0.23,1.67,697473.363312,9953,14.0053,{"date":230,"open":212,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",13.955,13.4999,13.76,0.36,2.69,528420.729773,8690,13.7886,{"date":240,"open":212,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",13.74,13.15,13.4,-0.34,-2.47,1172290.692003,11323,13.4247,{"date":250,"open":251,"high":252,"low":253,"close":241,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",14,14.198,13.73,-0.24,-1.72,761215.581354,12232,13.8742,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",14.04,14.34,13.85,13.98,-0.04,-0.29,959769.124162,12527,14.0425,{"date":271,"open":272,"high":272,"low":273,"close":213,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",14.14,13.33,-0.27,-1.89,816401.972754,11252,13.7989,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",12.98,14.4,14.29,1.39,10.78,1338839.083033,18457,13.9606,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",12.34,13.05,12.18,12.9,0.8,6.61,1291657.730147,15379,12.6719,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",12.19,12.32,11.75,12.1,-0.15,-1.22,2795933.862588,14482,12.0487,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",12.36,12.55,12.23,12.25,0.07,0.57,1060882.156012,11484,12.2805,{"date":323,"open":324,"high":325,"low":326,"close":293,"change":244,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",12.52,12.73,12.055,-2.72,1216372.066266,13007,12.3199,{"date":332,"open":333,"high":334,"low":335,"close":324,"change":244,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",12.81,12.83,12.465,-2.64,1016015.243877,10971,12.5344,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":317,"percent_change":163,"volume":346,"transactions":347,"vwap":348},"2026-09-14",12.78,12.965,12.5,12.86,667540.375892,9428,12.8124,{"date":350,"open":351,"high":345,"low":352,"close":353,"change":26,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",12.76,12.475,12.79,1.75,586636.692525,11806,12.6906,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":25,"percent_change":111,"volume":364,"transactions":365,"vwap":366},"2026-09-10",12.31,12.71,12.15,12.57,841955.747353,12895,12.509,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":25,"percent_change":111,"volume":372,"transactions":373,"vwap":374},"2026-09-09",12.37,12.65,12.54,1304648.048344,12909,12.4971,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",13.32,12.4,12.51,-0.78,-5.87,767091.046194,12136,12.5869,{"date":386,"open":314,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",13.355,12.47,13.29,0.69,5.48,833168.30985,12680,13.0832,{"date":396,"open":397,"high":333,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",12.555,12.3,12.6,0.19,1.53,526560.220889,8864,12.5152,{"date":406,"open":371,"high":361,"low":360,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",12.41,-0.02,-0.16,578356.213437,9773,12.4201,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":254,"volume":420,"transactions":421,"vwap":422},"2026-09-01",12.28,12.755,12.12,12.43,-0.03,530866.126883,11210,12.4239,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",12.77,12.84,12.4275,12.46,-0.5,-3.86,845101.485663,9704,12.5349,{"date":435,"open":436,"high":437,"low":316,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",12.38,13.27,12.96,0.71,5.8,970180.98433,13166,12.8822,{"date":445,"open":446,"high":446,"low":447,"close":316,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",12.56,12.185,-0.36,-2.85,751151.73246,10161,12.3002,{"date":454,"open":251,"high":455,"low":446,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",14.06,12.61,-1.35,-9.67,1188861.235476,17012,12.9195,{"date":463,"open":399,"high":223,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",12.21,13.96,1.1,8.55,2341944.748175,22271,13.458,{"date":472,"open":324,"high":473,"low":324,"close":345,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",13.03,0.31,2.47,1358588.996093,15901,12.8227,{"date":480,"open":481,"high":482,"low":483,"close":314,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",12.05,12.59,12.04,0.59,4.93,1163493.152793,14575,12.3747,{"date":490,"open":316,"high":415,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",11.655,11.96,-0.61,-4.85,1049600.595795,11677,11.9159,{"date":499,"open":500,"high":501,"low":500,"close":363,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",11.94,12.66,0.72,6.08,1479635.342,16082,12.4051,{"date":508,"open":509,"high":500,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",11.56,11.34,11.85,0.29,2.51,1230488.513987,14695,11.6823,{"date":518,"open":519,"high":520,"low":521,"close":509,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",11.52,11.68,11.275,0.08,0.7,1175876.426296,14158,11.4723,{"date":528,"open":529,"high":530,"low":31,"close":531,"change":214,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",11.18,11.49,11.48,1.86,1086744.271273,17708,11.3274,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",11.54,11.978,11.25,11.27,-0.21,-1.83,1204172.618374,14470,11.5187,{"date":548,"open":549,"high":549,"low":541,"close":531,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",11.93,-0.18,-1.54,1433341.751616,17081,11.4941,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",11.74,12.11,11.61,11.66,-0.1,-0.85,840826.306538,11480,11.8309,{"date":567,"open":371,"high":568,"low":560,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",12.605,11.76,-0.97,-7.62,1392539.563869,22694,11.8253,{"date":576,"open":577,"high":578,"low":579,"close":325,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",12.49,12.88,12.39,0.32,2.58,600449.411563,10491,12.6892,{"date":586,"open":389,"high":389,"low":587,"close":407,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",12.35,-0.74,-5.63,1315386.49351,12593,12.5973,{"date":594,"open":595,"high":596,"low":597,"close":242,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",13.35,13.485,13.02,0.05,0.38,885484.471658,14711,13.1839,{"date":604,"open":334,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",13.13,12.585,13.1,0.35,2.75,909762.752272,16340,12.9158,{"date":614,"open":316,"high":615,"low":316,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",12.99,12.75,0.5,4.08,981817.204059,14249,12.7773,{"date":623,"open":624,"high":596,"low":625,"close":316,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",13.41,12.16,-1.195,-8.89,2020588.348587,26109,12.3697,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":400,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",13.46,13.77,13.01,13.445,1.43,1728651.016934,24586,13.4245,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",14.502,16.06,13.23,13.255,-3.945,-22.94,2965486.788271,35804,14.3525,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":401,"volume":659,"transactions":660,"vwap":661},"2026-07-28",17.01,17.4,16.9,17.2,0.26,938387.652087,12780,17.1687,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",16.97,17.14,16.75,16.94,0.15,0.89,655479.235482,9588,16.8915,{"date":674,"open":666,"high":675,"low":676,"close":677,"change":522,"percent_change":51,"volume":678,"transactions":679,"vwap":680},"2026-07-24",17.06,16.38,16.79,555847.2438,8671,16.7915,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":176,"volume":688,"transactions":689,"vwap":690},"2026-07-23",16.34,16.73,16.26,16.71,-0.12,645338.179027,10133,16.5561,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":254,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",17.1,17.39,16.81,16.83,-1.41,487609.902374,9932,16.9928,{"date":702,"open":703,"high":704,"low":705,"close":703,"change":706,"percent_change":225,"volume":707,"transactions":708,"vwap":709},"2026-07-21",17.07,17.51,16.62,0.28,1117308.293224,13771,17.0396,{"date":711,"open":712,"high":713,"low":714,"close":677,"change":116,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",17.13,17.44,16.66,-1,448991.81877,8795,16.8549,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":429,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-17",17.28,17.56,16.74,16.96,-2.86,479700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",17.11,17.87,17.059999,17.46,0.25,1.45,766800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":687,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-15",17.36,18.1,17.19,17.21,-0.69,537500,{"date":745,"open":666,"high":738,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",16.46,17.33,0.82,4.97,609600,{"date":752,"open":656,"high":657,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",16.44,16.51,-0.3,-1.78,845400,{"date":759,"open":696,"high":760,"low":761,"close":695,"change":408,"percent_change":687,"volume":762,"transactions":9,"vwap":695},"2026-07-10",17.15,16.56,582700,{"date":764,"open":765,"high":766,"low":767,"close":696,"change":512,"percent_change":354,"volume":768,"transactions":9,"vwap":696},"2026-07-09",16.64,16.88,16.52,629300,{"date":770,"open":667,"high":771,"low":772,"close":773,"change":380,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-08",17.18,16.15,16.54,-4.5,1275400,{"date":777,"open":693,"high":778,"low":779,"close":780,"change":781,"percent_change":43,"volume":782,"transactions":9,"vwap":780},"2026-07-07",17.68,17.030001,17.32,0.1,684400,{"date":784,"open":738,"high":655,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",16.91,17.22,0.01,0.06,727400,{"date":791,"open":771,"high":792,"low":696,"close":741,"change":788,"percent_change":608,"volume":793,"transactions":9,"vwap":741},"2026-07-02",17.34,871100,{"date":795,"open":796,"high":797,"low":667,"close":760,"change":156,"percent_change":224,"volume":798,"transactions":9,"vwap":760},"2026-07-01",17.040001,17.42,900100,{"date":800,"open":656,"high":801,"low":802,"close":729,"change":668,"percent_change":803,"volume":804,"transactions":9,"vwap":729},"2026-06-30",17.27,16.39,0.88,721000,{"date":806,"open":807,"high":693,"low":686,"close":724,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":724},"2026-06-29",16.89,-0.26,-1.51,874600,{"date":812,"open":813,"high":801,"low":814,"close":786,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":786},"2026-06-26",16,15.7,1.17,7.29,1346200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":86,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-25",15.71,16.11,15.63,16.049999,2.16,977000,{"date":827,"open":822,"high":828,"low":829,"close":820,"change":512,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-06-24",15.95,15.52,1.88,1058500,{"date":833,"open":834,"high":822,"low":835,"close":836,"change":317,"percent_change":141,"volume":837,"transactions":9,"vwap":836},"2026-06-23",15.31,15.15,15.42,759800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",15.5,15.77,15.14,15.35,-0.2,-1.29,916200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":234,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-18",15.48,16.18,15.41,15.55,2.37,5887600,{"date":856,"open":857,"high":685,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",15.89,15.16,15.19,-0.81,-5.06,1261700,{"date":864,"open":683,"high":761,"low":865,"close":813,"change":866,"percent_change":551,"volume":867,"transactions":9,"vwap":813},"2026-06-16",15.8,-0.25,1325500,{"date":869,"open":870,"high":871,"low":772,"close":872,"change":873,"percent_change":830,"volume":874,"transactions":9,"vwap":872},"2026-06-15",16.32,16.69,16.25,0.3,1394900,{"date":876,"open":877,"high":878,"low":829,"close":828,"change":879,"percent_change":860,"volume":880,"transactions":9,"vwap":828},"2026-06-12",15.73,16.17,-0.13,1009900,{"date":882,"open":264,"high":883,"low":264,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",16.12,16.08,1.87,13.16,1567400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",14.53,14.9,14.09,14.21,-0.45,-3.07,1244000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":408,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-09",14.93,15.21,14.5,14.66,-0.14,1354300,{"date":906,"open":907,"high":908,"low":901,"close":909,"change":668,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-08",14.58,15.25,14.68,1.03,1387800,{"date":913,"open":914,"high":915,"low":890,"close":890,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":890},"2026-06-05",15.3,15.62,-0.86,-5.59,1291600,{"date":920,"open":921,"high":922,"low":842,"close":923,"change":550,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-04",15.82,15.87,15.39,-1.16,1152700,{"date":927,"open":928,"high":884,"low":929,"close":930,"change":844,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-03",15.65,15.53,15.57,-1.27,1057700,{"date":934,"open":928,"high":857,"low":851,"close":841,"change":317,"percent_change":65,"volume":935,"transactions":9,"vwap":841},"2026-06-02",1027400,{"date":937,"open":938,"high":939,"low":940,"close":814,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":814},"2026-06-01",16.23,16.4,15.59,-0.75,-4.56,1586900,{"date":945,"open":946,"high":947,"low":821,"close":948,"change":116,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",16.5,16.86,16.45,-1.02,1174500,{"date":952,"open":953,"high":801,"low":954,"close":705,"change":955,"percent_change":475,"volume":956,"transactions":9,"vwap":705},"2026-05-28",15.92,15.85,0.4,2157300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":244,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-27",17.16,18.66,15.64,16.22,-2.05,3544200,{"date":966,"open":967,"high":968,"low":969,"close":761,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":761},"2026-05-26",17,17.29,16.41,-0.19,-1.13,1778700,{"date":974,"open":870,"high":766,"low":884,"close":666,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":666},"2026-05-22",0.37,2.26,548000,{"date":979,"open":980,"high":773,"low":981,"close":676,"change":873,"percent_change":885,"volume":982,"transactions":9,"vwap":676},"2026-05-21",15.84,15.66,936800,{"date":984,"open":834,"high":884,"low":985,"close":884,"change":295,"percent_change":986,"volume":987,"transactions":9,"vwap":884},"2026-05-20",14.97,5.24,915700,{"date":989,"open":990,"high":852,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",15.54,15.1,15.28,-0.46,-2.92,1166400,{"date":997,"open":930,"high":998,"low":999,"close":1000,"change":408,"percent_change":879,"volume":1001,"transactions":9,"vwap":1000},"2026-05-18",15.88,15.12,15.74,1416300,{"date":1003,"open":1004,"high":1005,"low":929,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",16.1,16.53,15.76,-0.56,-3.43,796500,{"date":1011,"open":1012,"high":1013,"low":1012,"close":870,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":870},"2026-05-14",15.99,16.6,0.44,2.77,757800,{"date":1018,"open":1019,"high":1019,"low":1020,"close":998,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":998},"2026-05-13",16.27,15.38,-0.28,-1.73,941200,{"date":1025,"open":1026,"high":684,"low":922,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",16.68,16.16,-0.62,-3.69,863500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-11",17.71,17.81,16.55,16.78,-0.94,-5.3,924400,{"date":1041,"open":1042,"high":1043,"low":740,"close":1044,"change":512,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-08",17.52,17.79,17.72,1.66,652300,{"date":1048,"open":1043,"high":1049,"low":721,"close":1050,"change":448,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-07",18.059999,17.43,-2.02,1002100,{"date":1054,"open":1042,"high":1055,"low":1056,"close":1043,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1043},"2026-05-06",18.13,17.38,0.67,3.91,651800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-05",16.98,17.24,16.28,17.12,0.78,4.77,680500,{"date":1070,"open":1071,"high":1033,"low":1072,"close":683,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":683},"2026-05-04",17.58,16.33,-1.24,-7.05,939600,{"date":1077,"open":797,"high":1078,"low":1079,"close":1071,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1071},"2026-05-01",17.59,17.26,0.02,0.11,730900,{"date":1084,"open":967,"high":1078,"low":1036,"close":722,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":722},"2026-04-30",0.81,4.84,920400,{"date":1089,"open":696,"high":665,"low":1090,"close":666,"change":866,"percent_change":1091,"volume":1092,"transactions":9,"vwap":666},"2026-04-29",16.43,-1.47,772000,{"date":1094,"open":1095,"high":1095,"low":723,"close":967,"change":429,"percent_change":725,"volume":1096,"transactions":9,"vwap":967},"2026-04-28",17.69,597100,{"date":1098,"open":712,"high":1099,"low":1100,"close":1101,"change":599,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-27",17.77,17.049999,17.5,2.22,1071000,{"date":1105,"open":1106,"high":1107,"low":667,"close":1065,"change":306,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1065},"2026-04-24",17.25,17.65,-0.87,965900,{"date":1111,"open":713,"high":1107,"low":654,"close":801,"change":755,"percent_change":1112,"volume":1113,"transactions":9,"vwap":801},"2026-04-23",-1.71,717800,{"date":1115,"open":1116,"high":1033,"low":959,"close":1117,"change":400,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-22",17.6,17.57,1.09,643700,{"date":1121,"open":1122,"high":1123,"low":729,"close":1056,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1056},"2026-04-21",18.01,18.02,-0.59,-3.28,720400,{"date":1128,"open":1044,"high":1129,"low":778,"close":1130,"change":781,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-20",18.23,17.97,0.56,806600,{"date":1134,"open":792,"high":1055,"low":1079,"close":730,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":730},"2026-04-17",1.02,6.05,984400,{"date":1139,"open":948,"high":667,"low":1140,"close":1141,"change":706,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-16",16.36,16.85,1.69,591600,{"date":1145,"open":703,"high":703,"low":1090,"close":1146,"change":866,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",16.57,-1.49,594100,{"date":1150,"open":871,"high":664,"low":946,"close":1151,"change":522,"percent_change":51,"volume":1152,"transactions":9,"vwap":1151},"2026-04-14",16.82,468100,{"date":1154,"open":850,"high":695,"low":823,"close":723,"change":975,"percent_change":976,"volume":1155,"transactions":9,"vwap":723},"2026-04-13",645700,{"date":1157,"open":1151,"high":1151,"low":1004,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-10",16.37,-0.32,-1.92,548900,{"date":1163,"open":767,"high":712,"low":683,"close":871,"change":1080,"percent_change":1164,"volume":1165,"transactions":9,"vwap":871},"2026-04-09",0.12,948000,{"date":1167,"open":1141,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-08",17.08,16.58,16.67,0.93,5.91,842200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1000,"change":26,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1000},"2026-04-07",15.44,15.81,15.34,1.42,599400,{"date":1182,"open":1183,"high":1184,"low":914,"close":829,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":829},"2026-04-06",15.75,15.97,-0.44,-2.76,873700,{"date":1189,"open":883,"high":1190,"low":857,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-02",16.47,15.96,-0.52,-3.16,577100,{"date":1196,"open":878,"high":1197,"low":884,"close":1198,"change":1014,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-01",16.77,16.48,2.74,1008200,{"date":1202,"open":1177,"high":1203,"low":1204,"close":1205,"change":163,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-31",16.2,15.56,16.040001,3.55,930200,{"date":1209,"open":1210,"high":1211,"low":842,"close":1212,"change":1080,"percent_change":1213,"volume":1137,"transactions":9,"vwap":1212},"2026-03-30",15.58,15.69,15.49,0.13,{"date":1215,"open":1216,"high":840,"low":1217,"close":1218,"change":116,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",15.43,15.07,15.47,-1.09,1033800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":961,"change":176,"percent_change":1226,"volume":1227,"transactions":9,"vwap":961},"2026-03-26",16.14,16.35,15.46,-4.34,1360500,{"date":1229,"open":1183,"high":1224,"low":923,"close":1224,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1224},"2026-03-25",0.95,6.17,979900,{"date":1234,"open":1235,"high":1210,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-24",14.96,14.85,15.4,0.18,1.18,998200,{"date":1242,"open":1243,"high":922,"low":1244,"close":1244,"change":214,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-23",15.67,15.22,1.4,1146900,{"date":1248,"open":908,"high":1212,"low":1249,"close":77,"change":1159,"percent_change":1250,"volume":1251,"transactions":9,"vwap":77},"2026-03-20",14.88,-2.09,1245000,{"date":1253,"open":1254,"high":1204,"low":1255,"close":1256,"change":1257,"percent_change":17,"volume":1258,"transactions":9,"vwap":1256},"2026-03-19",14.99,14.83,15.33,0.17,614900,{"date":1260,"open":1261,"high":990,"low":1262,"close":858,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":858},"2026-03-18",15.37,15.09,-0.47,-3.01,613800,{"date":1267,"open":923,"high":998,"low":908,"close":822,"change":580,"percent_change":1268,"volume":1269,"transactions":9,"vwap":822},"2026-03-17",2.09,689200,{"date":1271,"open":1212,"high":1000,"low":1244,"close":834,"change":1272,"percent_change":1272,"volume":1273,"transactions":9,"vwap":834},"2026-03-16",0,769800,{"date":1275,"open":857,"high":1004,"low":859,"close":834,"change":306,"percent_change":570,"volume":1276,"transactions":9,"vwap":834},"2026-03-13",952800,{"date":1278,"open":947,"high":665,"low":843,"close":1225,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1225},"2026-03-12",-1.74,-10.12,1288700,{"date":1283,"open":1071,"high":1284,"low":665,"close":657,"change":1185,"percent_change":1285,"volume":1286,"transactions":9,"vwap":657},"2026-03-11",17.64,-2.49,588800,{"date":1288,"open":1289,"high":1290,"low":1042,"close":1284,"change":1080,"percent_change":1081,"volume":1291,"transactions":9,"vwap":1284},"2026-03-10",17.62,18.12,800300,{"date":1293,"open":1294,"high":1294,"low":1100,"close":1289,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1289},"2026-03-09",18.4,-0.76,-4.13,956100,{"date":1299,"open":1300,"high":1301,"low":1117,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-06",18.47,18.82,18.38,-0.37,-1.97,749000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-05",19.55,19.72,18.55,18.75,-1.01,-5.11,728600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":551,"volume":1322,"transactions":9,"vwap":1320},"2026-03-04",20.17,20.4,19.68,19.76,-0.31,512000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-03",20.35,20.55,19.69,20.07,-0.9,-4.29,425300,{"date":1333,"open":1334,"high":1335,"low":1326,"close":1336,"change":1007,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-02",21.1,21.41,20.97,-2.6,584700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":561,"percent_change":993,"volume":1345,"transactions":9,"vwap":1344},"2026-02-27",21.37,21.58,21.049999,21.53,768300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-26",22.19,22.65,21.38,21.63,-0.58,-2.61,867300,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":755,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-25",22.7,22.049999,22.21,-1.33,487400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":116,"percent_change":941,"volume":1368,"transactions":9,"vwap":1367},"2026-02-24",22.45,22.75,22.22,22.51,660100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-23",22.88,22.99,22,22.68,-0.11,-0.48,692300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":669,"volume":1385,"transactions":9,"vwap":1383},"2026-02-20",22.61,23.47,22.48,22.79,0.2,659600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1080,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-19",22.29,22.66,22.059999,22.59,0.09,639100,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1081,"percent_change":58,"volume":1399,"transactions":9,"vwap":1398},"2026-02-18",22.34,22.72,22.57,728000,{"date":1401,"open":1402,"high":1403,"low":1396,"close":1404,"change":457,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-17",23.55,23.74,22.46,-5.67,1164800,{"date":1408,"open":1409,"high":30,"low":1410,"close":1411,"change":224,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-13",23.59,22.95,23.81,0.98,796700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-12",23.52,23.88,23.09,23.58,0.41,1.77,1148500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-11",22.83,23.29,22.15,23.17,1.85,8.68,977500,{"date":1433,"open":1336,"high":1351,"low":1434,"close":1435,"change":706,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-10",20.95,21.32,1.33,557400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":156,"percent_change":400,"volume":1444,"transactions":9,"vwap":1443},"2026-02-09",21.17,21.2,20.74,21.040001,609200,{"date":1446,"open":1447,"high":1448,"low":1325,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-06",20.39,21.12,21,0.86,4.27,734600,{"date":1454,"open":1455,"high":1325,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",19.7,19.24,20.14,0.42,2.13,885900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1309,"change":1450,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1309},"2026-02-04",18.96,20.16,18.9,4.56,745700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":224,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-03",18.7,19.31,18.48,18.86,1.23,770700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1376,"volume":1483,"transactions":9,"vwap":1481},"2026-02-02",18.72,18.94,18.33,18.63,-0.09,732400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1478,"change":274,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1478},"2026-01-30",18.8,19.12,18.37,-1.42,935400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-29",20.11,20.36,18.79,18.99,-1.06,-5.29,1253800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1080,"percent_change":781,"volume":1506,"transactions":9,"vwap":1505},"2026-01-28",20.5,20.75,18.83,20.049999,1689700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":844,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-27",20.26,20.27,19.71,20.030001,-0.99,1392400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-26",20.87,21.01,20.13,20.23,-0.57,-2.74,732100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":844,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-23",20.81,21.09,20.54,20.8,-0.95,455100,{"date":1533,"open":1534,"high":1535,"low":1336,"close":1449,"change":668,"percent_change":502,"volume":1536,"transactions":9,"vwap":1449},"2026-01-22",20.99,21.54,813600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1420,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-21",20.7,21.13,20.66,20.85,2.01,1283000,{"date":1546,"open":1547,"high":1443,"low":1548,"close":1549,"change":176,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-20",20.45,20.2,20.44,-3.36,920100,{"date":1553,"open":1535,"high":1554,"low":1343,"close":1555,"change":306,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-16",21.75,21.15,-0.7,627500,{"date":1559,"open":1542,"high":1560,"low":1561,"close":1562,"change":617,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-15",21.44,20.68,21.3,2.4,746900,{"date":1566,"open":1529,"high":1555,"low":1567,"close":1529,"change":787,"percent_change":598,"volume":1568,"transactions":9,"vwap":1529},"2026-01-14",20.58,456600,{"date":1570,"open":1517,"high":1336,"low":1561,"close":1571,"change":787,"percent_change":598,"volume":1572,"transactions":9,"vwap":1571},"2026-01-13",20.79,385300,{"date":1574,"open":1528,"high":1527,"low":1509,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-12",20.78,-0.01,-0.05,485700,{"date":1580,"open":1510,"high":1581,"low":1582,"close":1571,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1571},"2026-01-09",20.89,19.8,0.6,2.97,955600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":58,"percent_change":1592,"volume":1578,"transactions":9,"vwap":1591},"2026-01-08",19.58,20.6,19.5,20.19,2.49,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1455,"change":588,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1455},"2026-01-07",20.61,20.69,19.62,-3.62,580000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1549,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1549},"2026-01-06",19.28,20.51,19.11,1.01,5.2,717600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":274,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-05",19.59,20.040001,19.3,19.43,-1.37,791900,{"date":1617,"open":1618,"high":1512,"low":1471,"close":1455,"change":244,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1455},"2026-01-02",20,-1.7,842600,{"date":1622,"open":1510,"high":1547,"low":1623,"close":1611,"change":755,"percent_change":1091,"volume":1624,"transactions":9,"vwap":1611},"2025-12-31",19.88,428200,{"date":1626,"open":1627,"high":1596,"low":1628,"close":1629,"change":419,"percent_change":306,"volume":1630,"transactions":9,"vwap":1629},"2025-12-30",20.31,20.29,20.34,621700,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-29",20.72,20.37,-0.43,-2.07,587300,{"date":1639,"open":1539,"high":1526,"low":1640,"close":1529,"change":25,"percent_change":87,"volume":1641,"transactions":9,"vwap":1529},"2025-12-26",20.48,266500,{"date":1643,"open":1318,"high":1529,"low":1628,"close":1644,"change":955,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-24",20.77,1.96,227600,{"date":1648,"open":1649,"high":1650,"low":1591,"close":1634,"change":1185,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1634},"2025-12-23",20.65,20.67,-2.11,800800,{"date":1654,"open":1517,"high":1655,"low":1656,"close":1526,"change":687,"percent_change":1521,"volume":1657,"transactions":9,"vwap":1526},"2025-12-22",21.02,20.62,525000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":970,"percent_change":1329,"volume":1664,"transactions":9,"vwap":1663},"2025-12-19",20.91,21.030001,20.59,20.93,1185000,{"date":1666,"open":1667,"high":1668,"low":1449,"close":1448,"change":1159,"percent_change":1147,"volume":1669,"transactions":9,"vwap":1448},"2025-12-18",21.43,21.77,775600,{"date":1671,"open":1644,"high":1672,"low":1633,"close":1560,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1560},"2025-12-17",21.61,0.68,3.28,733100,{"date":1677,"open":1542,"high":1678,"low":1447,"close":1679,"change":26,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-16",20.92,20.76,1.07,661800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1528,"change":1028,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1528},"2025-12-15",21.21,21.34,20.53,-2.93,740700,{"date":1690,"open":1661,"high":1344,"low":1691,"close":1692,"change":668,"percent_change":439,"volume":1693,"transactions":9,"vwap":1692},"2025-12-12",20.96,21.16,1494200,{"date":1695,"open":1589,"high":1334,"low":1589,"close":1518,"change":1458,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1518},"2025-12-11",2.04,1157700,{"date":1699,"open":1700,"high":1539,"low":1701,"close":1662,"change":1680,"percent_change":391,"volume":1702,"transactions":9,"vwap":1662},"2025-12-10",19.44,19.21,1092200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1392,"percent_change":141,"volume":1709,"transactions":9,"vwap":1708},"2025-12-09",19.18,19.6,18.93,19.52,696400,{"date":1711,"open":1590,"high":1319,"low":1712,"close":1613,"change":1080,"percent_change":781,"volume":1713,"transactions":9,"vwap":1613},"2025-12-08",19.29,646400,{"date":1715,"open":1716,"high":1717,"low":1705,"close":1718,"change":87,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-05",19.26,19.64,19.41,0.73,601800,{"date":1722,"open":1723,"high":1724,"low":1301,"close":1725,"change":1726,"percent_change":1179,"volume":1727,"transactions":9,"vwap":1725},"2025-12-04",19,19.32,19.27,0.27,821800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1723,"change":1392,"percent_change":51,"volume":1733,"transactions":9,"vwap":1723},"2025-12-03",18.87,19.39,18.85,775000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":317,"percent_change":975,"volume":1740,"transactions":9,"vwap":1739},"2025-12-02",18.56,19.02,18.3,18.91,883200,{"date":1742,"open":1743,"high":1487,"low":1310,"close":1744,"change":1213,"percent_change":390,"volume":1745,"transactions":9,"vwap":1744},"2025-12-01",18.58,18.84,955100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":808,"percent_change":1614,"volume":1752,"transactions":9,"vwap":1751},"2025-11-28",18.97,19.07,18.6,18.71,361800,{"date":1754,"open":1755,"high":1456,"low":1473,"close":1748,"change":1635,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1748},"2025-11-26",19.14,-2.22,990200,{"date":1759,"open":1310,"high":1582,"low":1310,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-25",19.4,0.96,5.21,1382400,{"date":1765,"open":1766,"high":1750,"low":1767,"close":1768,"change":156,"percent_change":26,"volume":1769,"transactions":9,"vwap":1768},"2025-11-24",18.19,17.88,18.44,1102500,{"date":1771,"open":1033,"high":1743,"low":797,"close":1294,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1294},"2025-11-21",0.79,4.49,1196900,{"date":1776,"open":1777,"high":1743,"low":1050,"close":1778,"change":1521,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-20",18.43,17.61,-3.14,832900,{"date":1782,"open":1783,"high":1784,"low":664,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-19",17.09,18.22,18.18,1.15,6.75,1154600,{"date":1790,"open":946,"high":729,"low":683,"close":779,"change":599,"percent_change":1791,"volume":1792,"transactions":9,"vwap":779},"2025-11-18",2.28,677600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-17",17.3,17.37,16.61,16.65,-0.77,-4.42,606500,{"date":1803,"open":1804,"high":713,"low":666,"close":797,"change":658,"percent_change":1805,"volume":1806,"transactions":9,"vwap":797},"2025-11-14",16.92,1.52,531300,{"date":1808,"open":1055,"high":1809,"low":686,"close":959,"change":570,"percent_change":1810,"volume":1811,"transactions":9,"vwap":959},"2025-11-13",18.34,-5.35,795200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1055,"change":599,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1055},"2025-11-12",17.94,18.49,17.86,2.14,918700,{"date":1820,"open":1821,"high":1822,"low":1116,"close":1823,"change":561,"percent_change":1007,"volume":1824,"transactions":9,"vwap":1823},"2025-11-11",17.96,18.049999,17.75,708500,{"date":1826,"open":1049,"high":1827,"low":1117,"close":1828,"change":86,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-10",18.25,17.85,1.94,1314800,{"date":1832,"open":797,"high":1034,"low":792,"close":704,"change":522,"percent_change":141,"volume":1833,"transactions":9,"vwap":704},"2025-11-07",1118400,{"date":1835,"open":1101,"high":1034,"low":1168,"close":1050,"change":306,"percent_change":562,"volume":1836,"transactions":9,"vwap":1050},"2025-11-06",1425000,{"date":1838,"open":1839,"high":1129,"low":1840,"close":1071,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1071},"2025-11-05",17.93,16.84,2.31,15.13,2393900,{"date":1845,"open":1846,"high":843,"low":1847,"close":1848,"change":26,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-04",15.04,14.69,15.27,1.46,1279300,{"date":1852,"open":1853,"high":1854,"low":190,"close":1855,"change":955,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-03",14.65,15.06,15.05,2.73,2443500,{"date":1859,"open":1860,"high":1861,"low":253,"close":1853,"change":419,"percent_change":844,"volume":1862,"transactions":9,"vwap":1853},"2025-10-31",14.62,15.02,1391000,{"date":1864,"open":1865,"high":900,"low":1866,"close":909,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":909},"2025-10-30",14.95,14.42,-0.4,-2.65,2168200,{"date":1871,"open":1197,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-29",18.08,13.63,15.08,-3,-16.59,2424600,{"date":1879,"open":1055,"high":1880,"low":1881,"close":1872,"change":1577,"percent_change":1021,"volume":1882,"transactions":9,"vwap":1872},"2025-10-28",18.32,17.8,1170900,{"date":1884,"open":1872,"high":1809,"low":1885,"close":1055,"change":1081,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1055},"2025-10-27",17.99,0.61,890900,{"date":1889,"open":1294,"high":1472,"low":1122,"close":1123,"change":550,"percent_change":1513,"volume":1890,"transactions":9,"vwap":1123},"2025-10-24",448000,{"date":1892,"open":1766,"high":1893,"low":1767,"close":1894,"change":561,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-23",18.28,18.2,-0.55,481700,{"date":1898,"open":1777,"high":1300,"low":1899,"close":1738,"change":687,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1738},"2025-10-22",18,-0.65,500100,{"date":1903,"open":1814,"high":1310,"low":1078,"close":1904,"change":1131,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-21",18.42,3.14,764000,{"date":1908,"open":1909,"high":1767,"low":1117,"close":1816,"change":1014,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1816},"2025-10-20",17.7,2.53,379100,{"date":1913,"open":1783,"high":1050,"low":1914,"close":797,"change":26,"percent_change":1915,"volume":1916,"transactions":9,"vwap":797},"2025-10-17",17.02,1.28,444200,{"date":1918,"open":731,"high":1056,"low":1062,"close":657,"change":203,"percent_change":1919,"volume":1920,"transactions":9,"vwap":657},"2025-10-16",0.94,558600,{"date":1922,"open":1923,"high":1924,"low":1197,"close":796,"change":1238,"percent_change":1680,"volume":1925,"transactions":9,"vwap":796},"2025-10-15",16.93,17.23,746700,{"date":1927,"open":1013,"high":968,"low":1005,"close":947,"change":1272,"percent_change":1272,"volume":1928,"transactions":9,"vwap":947},"2025-10-14",618800,{"date":1930,"open":1072,"high":1804,"low":1027,"close":947,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":947},"2025-10-13",0.75,4.66,658400,{"date":1935,"open":696,"high":696,"low":1936,"close":821,"change":1028,"percent_change":1937,"volume":1938,"transactions":9,"vwap":821},"2025-10-10",16.01,-3.71,796900,{"date":1940,"open":1101,"high":1101,"low":686,"close":684,"change":1895,"percent_change":1941,"volume":1942,"transactions":9,"vwap":684},"2025-10-09",-3.18,495300,{"date":1944,"open":1945,"high":1767,"low":740,"close":721,"change":1635,"percent_change":1946,"volume":1947,"transactions":9,"vwap":721},"2025-10-08",17.78,-2.43,491600,{"date":1949,"open":1950,"high":1950,"low":1050,"close":1033,"change":1352,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1033},"2025-10-07",18.31,-3.17,482800,{"date":1954,"open":1955,"high":1743,"low":1956,"close":1957,"change":254,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-06",18.57,17.74,18.29,-1.3,954800,{"date":1961,"open":1955,"high":1707,"low":1962,"close":1963,"change":156,"percent_change":26,"volume":1964,"transactions":9,"vwap":1963},"2025-10-03",18.52,18.53,471900,{"date":1966,"open":1129,"high":960,"low":1967,"close":1815,"change":706,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1815},"2025-10-02",18.15,1.54,662100,{"date":1971,"open":1967,"high":1955,"low":1972,"close":1973,"change":111,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-01",17.83,18.21,1.34,616000,{"date":1977,"open":1978,"high":1979,"low":1116,"close":1130,"change":1021,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1130},"2025-09-30",18.11,18.41,-1.53,775500,{"date":1983,"open":1495,"high":1495,"low":1055,"close":1827,"change":1635,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1827},"2025-09-29",-2.3,1287500,{"date":1987,"open":1784,"high":1744,"low":739,"close":1988,"change":58,"percent_change":235,"volume":1989,"transactions":9,"vwap":1988},"2025-09-26",18.68,680300,{"date":1991,"open":1992,"high":1992,"low":1956,"close":1766,"change":844,"percent_change":1219,"volume":1993,"transactions":9,"vwap":1766},"2025-09-25",18.27,1091900,{"date":1995,"open":1978,"high":1979,"low":1034,"close":1996,"change":224,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-24",18.39,1.27,556800,{"date":2000,"open":2001,"high":1815,"low":1122,"close":2002,"change":658,"percent_change":734,"volume":2003,"transactions":9,"vwap":2002},"2025-09-23",18.040001,18.16,826100,{"date":2005,"open":1821,"high":1978,"low":778,"close":2006,"change":116,"percent_change":1037,"volume":2007,"transactions":9,"vwap":2006},"2025-09-22",17.9,764400,{"date":2009,"open":1973,"high":1973,"low":1909,"close":2010,"change":970,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-19",18.07,-1.04,1340900,{"date":2014,"open":2015,"high":1880,"low":1767,"close":2016,"change":1384,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-18",18.14,18.26,1.11,568300,{"date":2020,"open":1872,"high":2021,"low":2022,"close":1049,"change":1392,"percent_change":617,"volume":2023,"transactions":9,"vwap":1049},"2025-09-17",18.92,17.95,946000,{"date":2025,"open":1049,"high":2026,"low":2027,"close":1130,"change":25,"percent_change":1257,"volume":2028,"transactions":9,"vwap":1130},"2025-09-16",18.36,17.82,936400,{"date":2030,"open":1796,"high":2031,"low":729,"close":1814,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1814},"2025-09-15",18.030001,0.63,3.64,786700,{"date":2036,"open":1034,"high":1034,"low":721,"close":2037,"change":78,"percent_change":725,"volume":2038,"transactions":9,"vwap":2037},"2025-09-12",17.31,488800,{"date":2040,"open":656,"high":1814,"low":656,"close":2027,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2027},"2025-09-11",0.91,5.38,856500,{"date":2045,"open":723,"high":2046,"low":872,"close":785,"change":788,"percent_change":234,"volume":2047,"transactions":9,"vwap":785},"2025-09-10",16.99,1006500,{"date":2049,"open":2050,"high":1289,"low":714,"close":1141,"change":72,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1141},"2025-09-09",17.41,-4.1,1175800,{"date":2054,"open":1909,"high":2055,"low":722,"close":1117,"change":1375,"percent_change":1028,"volume":2056,"transactions":9,"vwap":1117},"2025-09-08",17.89,620400,{"date":2058,"open":2037,"high":1972,"low":1783,"close":778,"change":100,"percent_change":1584,"volume":2059,"transactions":9,"vwap":778},"2025-09-05",760900,{"date":2061,"open":766,"high":2062,"low":773,"close":2063,"change":474,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-04",17.47,17.17,1.84,546300,{"date":2067,"open":1005,"high":967,"low":1090,"close":947,"change":975,"percent_change":2068,"volume":2069,"transactions":9,"vwap":947},"2025-09-03",2.24,852700,{"date":2071,"open":802,"high":1797,"low":1223,"close":2072,"change":1482,"percent_change":192,"volume":2073,"transactions":9,"vwap":2072},"2025-09-02",16.49,1177300,{"date":2075,"open":796,"high":1079,"low":1035,"close":1169,"change":1635,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1169},"2025-08-29",-2.53,789700,{"date":2079,"open":1924,"high":655,"low":2080,"close":654,"change":116,"percent_change":1513,"volume":2081,"transactions":9,"vwap":654},"2025-08-28",16.7,931600,{"date":2083,"open":1141,"high":741,"low":666,"close":771,"change":599,"percent_change":976,"volume":2084,"transactions":9,"vwap":771},"2025-08-27",773400,{"date":2086,"open":1783,"high":1056,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-26",16.72,16.8,-0.63,-3.61,1588800,{"date":2093,"open":1079,"high":1078,"low":2046,"close":1050,"change":87,"percent_change":1085,"volume":2094,"transactions":9,"vwap":1050},"2025-08-25",1079900,{"date":2096,"open":821,"high":2097,"low":1012,"close":968,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":968},"2025-08-22",17.35,1.58,10.06,1259400,{"date":2102,"open":2103,"high":813,"low":2104,"close":820,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":820},"2025-08-21",15.93,15.61,-0.35,-2.18,550800,{"date":2109,"open":998,"high":883,"low":1210,"close":2110,"change":1238,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-20",16.059999,1.13,1670100,{"date":2114,"open":1210,"high":2115,"low":2116,"close":998,"change":86,"percent_change":2117,"volume":2118,"transactions":9,"vwap":998},"2025-08-19",16.07,15.51,2.19,489100,{"date":2120,"open":954,"high":1191,"low":990,"close":990,"change":409,"percent_change":949,"volume":2121,"transactions":9,"vwap":990},"2025-08-18",568800,{"date":2123,"open":2103,"high":1205,"low":940,"close":814,"change":542,"percent_change":2124,"volume":2125,"transactions":9,"vwap":814},"2025-08-15",-1.32,767000,{"date":2127,"open":2128,"high":2128,"low":940,"close":2129,"change":894,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-14",16.09,15.91,-2.75,637000,{"date":2133,"open":1183,"high":948,"low":1225,"close":1140,"change":439,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1140},"2025-08-13",4.54,958400,{"date":2137,"open":836,"high":1205,"low":2138,"close":928,"change":608,"percent_change":2139,"volume":2140,"transactions":9,"vwap":928},"2025-08-12",15.2,2.29,584000,{"date":2142,"open":843,"high":915,"low":2143,"close":914,"change":1164,"percent_change":1772,"volume":2144,"transactions":9,"vwap":914},"2025-08-11",14.92,1239200,{"date":2146,"open":849,"high":915,"low":2147,"close":2148,"change":1159,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-08",14.87,15.18,-2.06,642400,{"date":2152,"open":1020,"high":930,"low":2153,"close":840,"change":26,"percent_change":2154,"volume":2155,"transactions":9,"vwap":840},"2025-08-07",14.94,1.44,800600,{"date":2157,"open":1237,"high":1216,"low":2158,"close":992,"change":903,"percent_change":2159,"volume":2160,"transactions":9,"vwap":992},"2025-08-06",14.86,-0.91,971900,{"date":2162,"open":2163,"high":822,"low":2164,"close":836,"change":179,"percent_change":2165,"volume":2166,"transactions":9,"vwap":836},"2025-08-05",14.57,14.46,6.93,1180100,{"date":2168,"open":2169,"high":2158,"low":465,"close":1866,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1866},"2025-08-04",14.13,0.33,2.34,1169300,{"date":2174,"open":2175,"high":200,"low":2176,"close":892,"change":1576,"percent_change":2177,"volume":2178,"transactions":9,"vwap":892},"2025-08-01",13.97,13.37,-0.07,1682600,{"date":2180,"open":605,"high":2181,"low":2182,"close":190,"change":910,"percent_change":2183,"volume":2184,"transactions":9,"vwap":190},"2025-07-31",14.35,12.26,7.88,2093500,{"date":2186,"open":2063,"high":2063,"low":313,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-30",13.07,-3.25,-19.91,2746300,{"date":2192,"open":1019,"high":714,"low":2193,"close":870,"change":1080,"percent_change":1164,"volume":2194,"transactions":9,"vwap":870},"2025-07-29",16.030001,1502100,{"date":2196,"open":1177,"high":1224,"low":1183,"close":2197,"change":58,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-28",16.3,3.1,1124900,{"date":2201,"open":884,"high":884,"low":929,"close":1177,"change":419,"percent_change":970,"volume":2202,"transactions":9,"vwap":1177},"2025-07-25",675900,{"date":2204,"open":2072,"high":2072,"low":2205,"close":980,"change":860,"percent_change":2206,"volume":2207,"transactions":9,"vwap":980},"2025-07-24",15.72,-4.86,1187700,{"date":2209,"open":714,"high":967,"low":969,"close":1798,"change":1272,"percent_change":1272,"volume":2210,"transactions":9,"vwap":1798},"2025-07-23",1054100,{"date":2212,"open":1249,"high":714,"low":1249,"close":1798,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1798},"2025-07-22",1.76,11.82,1313300,{"date":2217,"open":2218,"high":1235,"low":2219,"close":2220,"change":2221,"percent_change":1584,"volume":2222,"transactions":9,"vwap":2220},"2025-07-21",14.71,14.63,14.89,0.43,1733400,{"date":2224,"open":1855,"high":1262,"low":2225,"close":2164,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2164},"2025-07-18",14.38,-0.42,-2.82,560700,{"date":2230,"open":999,"high":1237,"low":2231,"close":1249,"change":598,"percent_change":86,"volume":2232,"transactions":9,"vwap":1249},"2025-07-17",14.8,838600,{"date":2234,"open":835,"high":2116,"low":901,"close":1255,"change":116,"percent_change":971,"volume":2235,"transactions":9,"vwap":1255},"2025-07-16",580400,{"date":2237,"open":1177,"high":828,"low":2238,"close":2239,"change":1556,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-15",14.98,15,-4.46,496600,{"date":2243,"open":2110,"high":821,"low":2244,"close":814,"change":2226,"percent_change":1353,"volume":2245,"transactions":9,"vwap":814},"2025-07-14",15.6,618600,{"date":2247,"open":813,"high":2248,"low":814,"close":883,"change":265,"percent_change":866,"volume":2249,"transactions":9,"vwap":883},"2025-07-11",16.21,325900,{"date":2251,"open":2252,"high":746,"low":865,"close":1027,"change":1420,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1027},"2025-07-10",15.86,2.6,404800,{"date":2256,"open":2257,"high":2103,"low":851,"close":1183,"change":116,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1183},"2025-07-09",15.9,-1.07,746000,{"date":2261,"open":2262,"high":884,"low":852,"close":953,"change":87,"percent_change":669,"volume":2263,"transactions":9,"vwap":953},"2025-07-08",15.83,487800,{"date":2265,"open":1190,"high":1146,"low":1243,"close":2266,"change":562,"percent_change":1313,"volume":2267,"transactions":9,"vwap":2266},"2025-07-07",15.78,649500,{"date":2269,"open":1026,"high":1036,"low":2270,"close":2271,"change":1576,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-03",16.24,16.63,-0.06,418800,{"date":2275,"open":1191,"high":714,"low":953,"close":765,"change":1057,"percent_change":2276,"volume":2277,"transactions":9,"vwap":765},"2025-07-02",4.2,819300,{"date":2279,"open":2280,"high":870,"low":2281,"close":1184,"change":146,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1184},"2025-07-01",14.74,14.72,7.11,1198300,{"date":2285,"open":2286,"high":2239,"low":282,"close":2287,"change":111,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-30",14.75,14.91,1.64,982500,{"date":2291,"open":2292,"high":2281,"low":220,"close":2293,"change":295,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-27",13.9,14.67,5.77,922400,{"date":2297,"open":241,"high":251,"low":2298,"close":2299,"change":668,"percent_change":1118,"volume":2300,"transactions":9,"vwap":2299},"2025-06-26",13.51,13.87,990100,{"date":2302,"open":890,"high":890,"low":2303,"close":2304,"change":588,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-25",13.65,13.72,-5.12,648700,{"date":2308,"open":1236,"high":1236,"low":2309,"close":2164,"change":1021,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2164},"2025-06-24",14.2,-1.9,691500,{"date":2313,"open":2169,"high":1236,"low":251,"close":2280,"change":65,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2280},"2025-06-23",3.15,1183900,{"date":2317,"open":2318,"high":2319,"low":251,"close":283,"change":1238,"percent_change":1915,"volume":2320,"transactions":9,"vwap":283},"2025-06-20",14.23,14.37,1529500,{"date":2322,"open":1866,"high":2281,"low":2323,"close":201,"change":266,"percent_change":2324,"volume":2325,"transactions":9,"vwap":201},"2025-06-18",14.07,-2.01,734800,{"date":2327,"open":2328,"high":2239,"low":2329,"close":282,"change":2105,"percent_change":2330,"volume":2331,"transactions":9,"vwap":282},"2025-06-17",14.59,14.36,-2.37,849300,{"date":2333,"open":1249,"high":1865,"low":2334,"close":2286,"change":87,"percent_change":1761,"volume":2335,"transactions":9,"vwap":2286},"2025-06-16",14.55,496200,{"date":2337,"open":851,"high":2338,"low":2339,"close":2340,"change":2011,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-13",15.68,14.56,14.61,-6.65,831000,{"date":2344,"open":851,"high":814,"low":834,"close":928,"change":25,"percent_change":400,"volume":2345,"transactions":9,"vwap":928},"2025-06-12",632100,{"date":2347,"open":684,"high":2088,"low":2244,"close":915,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":915},"2025-06-11",-1.03,-6.19,1098900,{"date":2352,"open":2050,"high":2050,"low":1013,"close":1798,"change":493,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1798},"2025-06-10",-3.53,844600,{"date":2356,"open":754,"high":797,"low":1190,"close":1079,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1079},"2025-06-09",1.05,6.48,1163200,{"date":2361,"open":883,"high":1019,"low":2129,"close":2248,"change":975,"percent_change":2171,"volume":2362,"transactions":9,"vwap":2248},"2025-06-06",661300,{"date":2364,"open":998,"high":2115,"low":814,"close":980,"change":687,"percent_change":941,"volume":2365,"transactions":9,"vwap":980},"2025-06-05",608300,{"date":2367,"open":857,"high":1203,"low":877,"close":1191,"change":970,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1191},"2025-06-04",-1.18,738300,{"date":2371,"open":1237,"high":2197,"low":1244,"close":772,"change":163,"percent_change":2372,"volume":2373,"transactions":9,"vwap":772},"2025-06-03",3.53,1152800,{"date":2375,"open":900,"high":2110,"low":899,"close":2244,"change":1726,"percent_change":2213,"volume":2376,"transactions":9,"vwap":2244},"2025-06-02",1916500,{"date":2378,"open":915,"high":2110,"low":2138,"close":1256,"change":1895,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1256},"2025-05-30",-3.46,1333200,{"date":2382,"open":2088,"high":1141,"low":1261,"close":998,"change":1108,"percent_change":2383,"volume":2384,"transactions":9,"vwap":998},"2025-05-29",-5.19,1777400,{"date":2386,"open":2080,"high":2022,"low":1223,"close":666,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":666},"2025-05-28",3.98,31.17,3952100,{"date":2391,"open":333,"high":2392,"low":2393,"close":425,"change":1081,"percent_change":136,"volume":2394,"transactions":9,"vwap":425},"2025-05-27",13,12.53,1136500,{"date":2396,"open":314,"high":2397,"low":313,"close":501,"change":903,"percent_change":1219,"volume":2398,"transactions":9,"vwap":501},"2025-05-23",12.68,916700,{"date":2400,"open":2401,"high":438,"low":418,"close":2402,"change":2221,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-22",12.44,12.8,3.48,1468700,{"date":2406,"open":2407,"high":21,"low":2408,"close":369,"change":457,"percent_change":2409,"volume":2410,"transactions":9,"vwap":369},"2025-05-21",13.52,12.24,-9.84,1094200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2304,"change":1577,"percent_change":448,"volume":2416,"transactions":9,"vwap":2304},"2025-05-20",13.8,14.01,13.56,1067800,{"date":2418,"open":595,"high":2419,"low":273,"close":634,"change":400,"percent_change":1245,"volume":1780,"transactions":9,"vwap":634},"2025-05-19",13.94,{"date":2421,"open":438,"high":2422,"low":2423,"close":2424,"change":2032,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-16",13.69,12.91,13.58,4.86,1063200,{"date":2428,"open":345,"high":597,"low":2429,"close":2430,"change":419,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-15",12.72,12.95,-0.23,667200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":281,"change":1384,"percent_change":2438,"volume":2439,"transactions":9,"vwap":281},"2025-05-14",12.87,13.14,12.67,1.56,977400,{"date":2441,"open":242,"high":2442,"low":425,"close":342,"change":266,"percent_change":1756,"volume":2443,"transactions":9,"vwap":342},"2025-05-13",13.19,819600,{"date":2445,"open":2392,"high":2446,"low":578,"close":2187,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2187},"2025-05-12",13.44,0.85,6.96,1154500,{"date":2451,"open":345,"high":597,"low":2452,"close":2453,"change":192,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-09",12.2,12.22,-4.23,926300,{"date":2457,"open":2458,"high":281,"low":379,"close":351,"change":1272,"percent_change":1272,"volume":2459,"transactions":9,"vwap":351},"2025-05-08",12.85,1106900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":351,"change":1124,"percent_change":1800,"volume":2465,"transactions":9,"vwap":351},"2025-05-07",13.53,13.57,12.74,818200,{"date":2467,"open":24,"high":2468,"low":377,"close":595,"change":2226,"percent_change":2469,"volume":2470,"transactions":9,"vwap":595},"2025-05-06",13.66,-3.05,646300,{"date":2472,"open":202,"high":2473,"low":2474,"close":634,"change":993,"percent_change":2475,"volume":2476,"transactions":9,"vwap":634},"2025-05-05",14.24,13.75,-3.23,472600,{"date":2478,"open":2479,"high":282,"low":2480,"close":2318,"change":1392,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2318},"2025-05-02",14.25,14.03,0.64,512900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":272,"change":1384,"percent_change":637,"volume":2488,"transactions":9,"vwap":272},"2025-05-01",14.05,14.26,13.92,615300,{"date":2490,"open":892,"high":2491,"low":2462,"close":2419,"change":808,"percent_change":543,"volume":2492,"transactions":9,"vwap":2419},"2025-04-30",14.17,783500,{"date":2494,"open":2495,"high":2496,"low":213,"close":2309,"change":274,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2309},"2025-04-29",14.47,14.52,-1.87,571200,{"date":2500,"open":2495,"high":1860,"low":2501,"close":2495,"change":1577,"percent_change":244,"volume":2502,"transactions":9,"vwap":2495},"2025-04-28",14.28,452300,{"date":2504,"open":2505,"high":907,"low":2491,"close":2496,"change":2272,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2496},"2025-04-25",14.45,-0.41,382100,{"date":185,"open":2329,"high":2509,"low":202,"close":907,"change":26,"percent_change":401,"volume":2510,"transactions":9,"vwap":907},14.6,950700]