[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRT":3,"homepage-market-summary":34,"stock-historical-KRT":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KRT","2026-10-05",{"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},"Karat Packaging Inc. Common Stock","Nasdaq",null,"PLASTICS PRODUCTS, NEC","Karat Packaging Inc is a distributor and manufacturer of disposable foodservice products and related items, including containers, bags, tableware, cups, lids, cutlery, straws, specialty beverage ingredients, gloves, and janitorial supplies, available in plastic, paper, biopolymer-based, and other compostable forms. The Company focuses on environmentally friendly products and provides customized solutions including product development, design, printing, and logistics services. It serves customers through chains and distributors, retail, and e-commerce\u002Fonline, and operates in the manufacturing and distribution of single-use food and beverage products, as well as specialty food and beverage products and restaurant and warehouse supplies.","696","Chino, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4382,1.88,"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":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},54.68,54.61,55.3599,53.14,54.57,0.11,0.2,172300.070849,4871,54.5215,20.61,114380.47819013546,98,1375,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,171],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":26,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":172,"name":173,"price":174,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":22,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},105217,38404100.025724,120.53,"2025-04-23",[185,186,196,207,218,228,239,250,260,271,282,292,303,314,323,333,343,354,365,376,385,395,406,417,428,438,448,458,469,479,490,500,511,521,528,539,548,559,570,579,589,597,608,618,629,639,650,658,669,679,690,701,710,721,731,741,748,756,763,771,780,788,796,804,811,818,826,834,840,849,858,865,874,883,891,899,905,912,919,927,934,941,949,956,964,972,980,987,995,1003,1009,1016,1023,1031,1040,1048,1056,1064,1072,1080,1084,1091,1100,1108,1115,1123,1130,1138,1145,1152,1161,1169,1176,1182,1190,1197,1205,1212,1218,1225,1234,1242,1247,1251,1259,1267,1275,1280,1287,1294,1300,1305,1311,1317,1323,1330,1335,1340,1346,1353,1360,1368,1376,1383,1390,1397,1403,1411,1419,1427,1436,1444,1452,1458,1466,1472,1480,1488,1495,1503,1510,1518,1526,1533,1539,1545,1552,1558,1563,1568,1576,1582,1589,1597,1603,1610,1617,1624,1630,1637,1644,1651,1657,1663,1667,1673,1679,1686,1692,1695,1703,1709,1715,1721,1727,1734,1739,1744,1751,1756,1763,1769,1773,1779,1786,1793,1799,1807,1812,1820,1826,1831,1838,1843,1850,1857,1864,1870,1876,1885,1890,1898,1904,1912,1918,1925,1932,1941,1948,1956,1961,1966,1973,1978,1985,1991,1996,2002,2007,2013,2016,2021,2026,2030,2037,2043,2048,2056,2063,2068,2071,2077,2083,2086,2092,2098,2104,2109,2114,2119,2123,2126,2133,2138,2141,2146,2152,2156,2163,2167,2172,2177,2181,2185,2187,2192,2198,2205,2209,2214,2218,2222,2225,2229,2235,2239,2245,2251,2256,2262,2268,2275,2281,2287,2292,2299,2305,2309,2313,2316,2322,2327,2334,2338,2344,2350,2354,2359,2363,2368,2372,2376,2382,2388,2392,2397,2403,2408,2414,2419,2425,2430,2436,2441,2447,2450,2455,2460,2466,2470,2476,2482,2489,2494,2500,2505,2514,2519,2525,2532,2540,2548,2555,2562,2570,2575,2582,2587,2592,2596,2602,2605,2612,2620,2627,2632,2637,2642,2647,2653,2658,2660,2665,2670,2676],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",53.86,54.91,53.57,1.2,2.25,250458.787251,5452,54.5245,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",52.4,54.22,51.765,53.37,0.82,1.56,144186.260637,5519,53.3327,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",53.45,53.499,52.16,52.55,-0.14,-0.27,177081.874329,3665,52.6379,{"date":219,"open":220,"high":209,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",53.17,52.435,52.69,-0.55,-1.03,150539.23623,3892,52.8364,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",52.59,53.4812,52,53.24,0.15,0.28,134488.722322,4353,53.0493,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",54,54.28,53.01,53.09,-1.07,-1.98,197605.782956,4881,53.5386,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",53,54.665,54.16,1.11,2.09,312021.131877,7390,53.8758,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",52.28,53.445,51.2377,53.05,0.85,1.63,247113.782579,5902,52.8209,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",51.06,52.43,50,52.2,1.59,3.14,258175.542018,5923,51.8261,{"date":283,"open":275,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",51,49.25,50.61,0.74,1.48,165763.699586,4016,50.6442,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",49.81,50.3996,48.8991,49.87,-0.51,-1.01,286040.950549,3192,49.7889,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",49.61,50.56,48.9255,50.38,0.78,1.57,255201.544177,4392,50.2332,{"date":315,"open":316,"high":317,"low":318,"close":316,"change":234,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",49.6,50.205,48.91,0.3,128457.998811,4260,49.7264,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",49.68,48.57,49.45,0.29,0.59,168082.824307,4069,49.134,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",46.96,50.01,49.16,2.22,4.73,357586.695651,8211,48.9912,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",47.05,48,46.5882,46.94,0.17,0.36,67973.602747,2654,46.982,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",46.58,46.88,45.18,46.77,-0.1,-0.21,89917.029362,4203,46.5989,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",47.88,49.7287,46.33,46.87,-1.47,-3.04,88026.237898,3420,46.9679,{"date":377,"open":326,"high":378,"low":379,"close":380,"change":381,"percent_change":360,"volume":382,"transactions":383,"vwap":384},"2026-09-08",49.15,47.67,48.34,-0.05,122635.019453,5308,48.3075,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",46.55,48.669,48.39,1.33,2.83,99618.38372,2649,48.1348,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",47.35,47.76,46.43,47.06,-0.32,-0.68,114208.42342,3244,46.9382,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",47.61,48.4499,47.24,47.38,-0.07,-0.15,99019.890118,3605,47.6537,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",47.43,48.145,47.04,47.45,-0.19,-0.4,114631.558335,3934,47.4987,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":371,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",49.17,49.415,47.595,47.64,-2.99,116298.731758,2852,48.0848,{"date":439,"open":297,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",50.67,49,49.11,-0.69,-1.39,79523.296503,2498,49.3059,{"date":449,"open":285,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",50.37,48.69,49.8,0.54,1.1,104130.936136,2841,49.8067,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",49.48,49.9,48.5,49.26,-0.18,-0.36,142348.631038,3151,49.0815,{"date":470,"open":471,"high":472,"low":398,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",48.66,49.54,49.44,0.92,1.9,140624.609615,3676,48.854,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",48.05,49.3287,47.21,48.52,0.47,0.98,109237.177988,3172,48.6829,{"date":491,"open":492,"high":493,"low":494,"close":481,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",47.34,48.09,46.39,0.48,1.01,200916.438476,3499,47.6904,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",47.5,47.6828,46.12,47.57,-0.6,-1.25,214842.201653,4301,47.3138,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":328,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",47.97,48.38,47.12,48.17,0.61,101944.562069,3230,48.0417,{"date":522,"open":346,"high":523,"low":515,"close":367,"change":524,"percent_change":349,"volume":525,"transactions":526,"vwap":527},"2026-08-18",48.19,0.08,89957.518433,2998,47.7615,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",48.13,48.4796,47.48,47.8,-0.11,-0.23,106899.755155,4574,47.7965,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":524,"percent_change":349,"volume":545,"transactions":546,"vwap":547},"2026-08-14",47.79,48.085,45.79,47.91,285243.822254,5433,46.8322,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",48.55,48.565,47.5501,47.83,-0.43,-0.89,173257.550181,4436,47.99,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",50.26,50.8099,48.11,48.26,-1.8,-3.6,159035.089388,4003,48.903,{"date":571,"open":367,"high":306,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",47.805,50.06,1.95,4.05,222221.49277,5744,49.7893,{"date":580,"open":581,"high":582,"low":583,"close":563,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",47.09,49.205,46.625,1.02,2.17,272743.145606,6030,48.0501,{"date":590,"open":591,"high":275,"low":591,"close":581,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",44.81,4.72,11.14,380662.513179,8701,47.4736,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",42.5,42.73,42.11,42.37,0.03,0.07,113731.3318,2974,42.4007,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":599},"2026-08-05",41.49,43,41.25,42.34,1.25,3.04,102726.854074,3661,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",41,41.94,40.98,41.09,0.31,0.76,75594.790755,3111,41.2315,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":453,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",40.65,41.54,40.1101,40.78,1.34,113272.73648,3315,41.1018,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",40.17,40.615,38.84,40.24,0.01,0.02,141934.731623,3776,40.0034,{"date":651,"open":620,"high":652,"low":653,"close":654,"change":465,"percent_change":555,"volume":655,"transactions":656,"vwap":657},"2026-07-30",41.22,39.92,40.23,109666.211429,2727,40.3223,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",41.41,41.61,40.11,40.59,-1.09,-2.62,102598.376944,3092,40.6346,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":110,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",41.28,42.09,41.01,41.68,1.78,180602.743879,4017,41.5724,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",39.75,41.38,39.74,40.95,1.43,3.62,128645.382939,3997,40.6262,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",38.79,39.56,38.11,39.52,0.79,2.04,94273.057526,2971,39.3208,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":603,"percent_change":524,"volume":707,"transactions":708,"vwap":709},"2026-07-23",38.5,39.078,38,38.73,100422.153089,2725,38.595,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",38.38,38.925,37.9416,38.7,0.24,0.62,53619.169796,1950,38.5751,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":423,"volume":728,"transactions":729,"vwap":730},"2026-07-21",38.47,39.015,37.93,38.46,-0.075,152271.6172,3083,38.5199,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":154,"volume":738,"transactions":739,"vwap":740},"2026-07-20",38.37,39.1,38.02,38.535,0.445,136918.346806,3748,38.6298,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":485,"percent_change":614,"volume":747,"transactions":9,"vwap":746},"2026-07-17",37.26,38.44,37.075001,38.09,189600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":267,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-16",36.11,37.76,36.02,37.62,4.53,149800,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":453,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-15",35.51,36.35,35.99,1.52,156700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":115,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-14",34.99,35.74,34.625,35.45,2.07,151800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",34.17,34.96,34.099998,34.73,0.55,1.61,83900,{"date":781,"open":782,"high":765,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",33.95,32.88,34.18,0.14,0.41,53300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":42,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-09",33.46,34.79,33.27,34.040001,1.98,81000,{"date":797,"open":798,"high":775,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",34.09,33.33,33.38,-0.71,-2.08,115400,{"date":805,"open":806,"high":765,"low":807,"close":798,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":798},"2026-07-07",34.86,33.81,-0.7,-2.01,112300,{"date":812,"open":813,"high":814,"low":815,"close":791,"change":453,"percent_change":816,"volume":817,"transactions":9,"vwap":791},"2026-07-06",34.3,34.895,34,1.58,132200,{"date":819,"open":813,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",34.5,33.14,34.25,0.42,1.24,161200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":255,"volume":833,"transactions":9,"vwap":831},"2026-07-01",33.25,34.23,32.91,33.83,0.37,152000,{"date":835,"open":836,"high":837,"low":838,"close":790,"change":161,"percent_change":697,"volume":839,"transactions":9,"vwap":790},"2026-06-30",32.73,33.77,32.63,155400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",31.5,33,31.205,32.79,1.07,3.37,236800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",31.17,31.85,30.9,31.72,0.64,2.06,298300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":823,"percent_change":77,"volume":864,"transactions":9,"vwap":863},"2026-06-25",30.8,31.18,30.435,31.08,174200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",29.95,30.81,29.91,30.66,0.86,2.89,248600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",29.87,30,29.55,29.8,0.1,0.34,92300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":223,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",30.2,30.255,29.635,29.7,-1.82,84700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":177,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-18",29.84,30.3,29.66,30.25,3.42,277800,{"date":900,"open":893,"high":896,"low":901,"close":902,"change":903,"percent_change":246,"volume":904,"transactions":9,"vwap":902},"2026-06-17",29.07,29.25,-0.59,128400,{"date":906,"open":877,"high":907,"low":908,"close":893,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":893},"2026-06-16",30.35,29.771,-0.09,-0.3,103500,{"date":913,"open":914,"high":870,"low":915,"close":916,"change":917,"percent_change":554,"volume":918,"transactions":9,"vwap":916},"2026-06-15",30.41,29.74,29.93,-0.13,74000,{"date":920,"open":921,"high":907,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",29.97,29.67,30.059999,0.23,0.77,91300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":517,"percent_change":256,"volume":933,"transactions":9,"vwap":932},"2026-06-11",29.37,30.24,29.23,29.83,97800,{"date":935,"open":936,"high":937,"low":938,"close":936,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":936},"2026-06-10",29.22,29.5,29.02,0,75500,{"date":942,"open":943,"high":944,"low":945,"close":936,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":936},"2026-06-09",29.08,29.81,29.030001,0.19,0.65,58200,{"date":950,"open":951,"high":952,"low":953,"close":945,"change":954,"percent_change":697,"volume":955,"transactions":9,"vwap":945},"2026-06-08",28.6,29.11,27.9,0.58,74400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":154,"volume":963,"transactions":9,"vwap":961},"2026-06-05",28.12,28.79,27.785,28.45,0.33,80900,{"date":965,"open":966,"high":967,"low":968,"close":958,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":958},"2026-06-04",28.49,29.055,27.8,1.5,5.63,94800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":91,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-03",27.36,27.715,26.595,26.62,-2.92,86400,{"date":981,"open":982,"high":953,"low":983,"close":984,"change":412,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-02",27.83,26.95,27.42,-0.25,52700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":832,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-01",26.93,27.56,26.535,27.49,1.36,94700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":535,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-29",27.16,27.48,26.825,27.12,-0.84,63400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":603,"percent_change":25,"volume":955,"transactions":9,"vwap":1008},"2026-05-28",27.11,27.51,27.055,27.35,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":871,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",26.61,27.4,27.32,3.25,64700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":909,"percent_change":145,"volume":1022,"transactions":9,"vwap":1021},"2026-05-26",26.69,26.985,26.36,26.46,46400,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-22",26.66,26.31,26.55,-0.17,-0.64,71000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",27.059999,27.33,25.91,26.72,-0.94,-3.4,169600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":855,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-20",26.99,27.765,26.98,27.66,2.37,162700,{"date":1049,"open":974,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",27.39,26.86,27.02,-0.44,-1.6,176000,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",26.83,28.24,27.46,0.69,2.58,315500,{"date":1065,"open":1066,"high":1007,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",26.08,26.049999,26.77,0.53,2.02,123000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":994,"transactions":9,"vwap":1077},"2026-05-14",27.23,27.6,26.2,26.24,-0.99,-3.64,{"date":1081,"open":1052,"high":1008,"low":1082,"close":1074,"change":603,"percent_change":25,"volume":1083,"transactions":9,"vwap":1074},"2026-05-13",26.79,97900,{"date":1085,"open":1000,"high":1086,"low":1087,"close":1088,"change":946,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-12",27.755,26.915,27.2,0.7,72500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-11",28.09,28.25,26.765,27.01,-1.06,-3.78,127000,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",30.93,27.5,28.07,-2.34,-7.69,152400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":914,"change":110,"percent_change":1113,"volume":1114,"transactions":9,"vwap":914},"2026-05-07",29.76,30.79,29.164,2.46,122500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":624,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-06",29.73,30.16,29.6,29.68,1.06,50300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":929,"change":1128,"percent_change":761,"volume":1129,"transactions":9,"vwap":929},"2026-05-05",28.5,29.53,28.355,0.44,85100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":213,"volume":1137,"transactions":9,"vwap":1135},"2026-05-04",28.76,29.12,28.57,28.93,-0.04,61100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":235,"percent_change":486,"volume":1144,"transactions":9,"vwap":1143},"2026-05-01",28.69,29.14,28.515,28.97,36600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1140,"change":1150,"percent_change":166,"volume":1151,"transactions":9,"vwap":1140},"2026-04-30",28.35,28.9,28.29,0.25,41600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",28.48,29.049999,28.235,28.44,-0.22,-0.77,64300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":802,"volume":1168,"transactions":9,"vwap":1166},"2026-04-28",29.3,29.46,28.63,28.66,-0.61,42300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":76,"volume":1175,"transactions":9,"vwap":1173},"2026-04-27",29.38,29.89,29.27,0.06,64800,{"date":1177,"open":1178,"high":1120,"low":1125,"close":1179,"change":319,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-24",28.89,29.21,1.04,81300,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-23",28.52,29.29,28.91,0.52,1.83,109300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1136,"percent_change":213,"volume":1196,"transactions":9,"vwap":1195},"2026-04-22",28.64,28.99,28,28.39,74500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",29.78,28.34,28.43,-1.37,-4.6,90900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":879,"change":424,"percent_change":1210,"volume":1211,"transactions":9,"vwap":879},"2026-04-20",30.1,30.208,29.57,-1.32,126600,{"date":1213,"open":1185,"high":1214,"low":1185,"close":885,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":885},"2026-04-17",30.7,1.45,5.04,264400,{"date":1219,"open":1125,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":105,"volume":1224,"transactions":9,"vwap":1222},"2026-04-16",28.87,28.27,28.75,0.16,80800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-15",29.1,29.365,28.46,28.59,-0.49,-1.69,44500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":943,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":943},"2026-04-14",29.62,29.656,29.059999,-0.42,-1.42,70200,{"date":1243,"open":1244,"high":1244,"low":1173,"close":937,"change":1245,"percent_change":1037,"volume":1246,"transactions":9,"vwap":937},"2026-04-13",29.75,-0.28,77600,{"date":1248,"open":1172,"high":1207,"low":1249,"close":1199,"change":1136,"percent_change":917,"volume":1250,"transactions":9,"vwap":1199},"2026-04-10",29.225,56100,{"date":1252,"open":1253,"high":876,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",29.39,28.68,29.82,0.49,1.67,74700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":584,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-08",29.01,29.48,28.65,29.33,3.6,104600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":26,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-07",28.11,28.367,27.815,28.31,0.71,54900,{"date":1276,"open":1277,"high":1278,"low":983,"close":1269,"change":235,"percent_change":496,"volume":1279,"transactions":9,"vwap":1269},"2026-04-06",27.61,28.248,62300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":982,"change":1231,"percent_change":1285,"volume":1286,"transactions":9,"vwap":982},"2026-04-02",27.89,28.17,27.37,-1.73,51100,{"date":1288,"open":1289,"high":1166,"low":1290,"close":1291,"change":1292,"percent_change":685,"volume":1293,"transactions":9,"vwap":1291},"2026-04-01",28.23,28.175,28.32,0.4,67800,{"date":1295,"open":982,"high":1147,"low":1296,"close":1297,"change":823,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-31",27.34,27.92,1.53,127300,{"date":1301,"open":968,"high":1302,"low":1303,"close":1103,"change":360,"percent_change":465,"volume":1304,"transactions":9,"vwap":1103},"2026-03-30",27.98,27.365,89000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1075,"change":534,"percent_change":424,"volume":1310,"transactions":9,"vwap":1075},"2026-03-27",27.54,27.87,27.45,62200,{"date":1312,"open":1313,"high":1201,"low":992,"close":1314,"change":402,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-26",27.99,27.71,-2.4,80100,{"date":1318,"open":1319,"high":1184,"low":1320,"close":1195,"change":1321,"percent_change":309,"volume":1322,"transactions":9,"vwap":1195},"2026-03-25",28.47,28.14,0.22,72300,{"date":1324,"open":1309,"high":1325,"low":1326,"close":1283,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1283},"2026-03-24",28.305,27.272,0.46,1.66,73900,{"date":1331,"open":997,"high":1332,"low":997,"close":1314,"change":1089,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1314},"2026-03-23",28.103,2.59,86700,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1096,"change":1053,"percent_change":1054,"volume":1339,"transactions":9,"vwap":1096},"2026-03-20",27.43,26.71,121300,{"date":1341,"open":1342,"high":1343,"low":983,"close":1309,"change":910,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1309},"2026-03-19",27.58,27.825,-1.08,124200,{"date":1347,"open":1194,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":903,"volume":1352,"transactions":9,"vwap":1350},"2026-03-18",28.16,27.55,27.75,-0.165,134500,{"date":1354,"open":1355,"high":1356,"low":1103,"close":1357,"change":1358,"percent_change":881,"volume":1359,"transactions":9,"vwap":1357},"2026-03-17",27.82,28.296,27.915,0.095,97500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1355,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1355},"2026-03-16",27,27.84,26.01,0.9,3.34,163800,{"date":1369,"open":1370,"high":1362,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-13",23.93,23.92,26.92,4.61,20.66,243500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":298,"percent_change":1382,"volume":1002,"transactions":9,"vwap":1381},"2026-03-12",22.68,22.785,22.17,22.31,-2.23,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":495,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",22.5,22.82,22.14,2.15,52300,{"date":1391,"open":1392,"high":1393,"low":1381,"close":1394,"change":145,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-10",22.57,22.85,22.34,-1.5,63900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1378,"change":381,"percent_change":1158,"volume":1402,"transactions":9,"vwap":1378},"2026-03-09",22.49,22.83,21.95,64500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1002,"transactions":9,"vwap":1408},"2026-03-06",23.049999,23.1,22.58,22.73,-0.66,-2.82,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-05",24.2,23.31,23.39,-0.705,-2.93,47900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":517,"volume":1426,"transactions":9,"vwap":1424},"2026-03-04",23.9,24.23,23.73,24.094999,0.145,50700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-03",24.13,24.62,23.57,23.95,-0.555,-2.26,58400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":903,"volume":1443,"transactions":9,"vwap":1441},"2026-03-02",24.41,24.777,24.28,24.505,-0.145,72800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":92,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-27",24.64,24.89,24.602,24.65,-0.96,43000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1447,"change":234,"percent_change":517,"volume":1457,"transactions":9,"vwap":1447},"2026-02-26",24.78,25.08,24.515,78500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1136,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-25",24.94,25.24,24.32,24.74,-0.16,59500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1454,"change":135,"percent_change":350,"volume":1471,"transactions":9,"vwap":1454},"2026-02-24",24.955,25.13,24.615,42500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1151,"transactions":9,"vwap":1477},"2026-02-23",25.21,25.245,24.39,24.69,-0.58,-2.3,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":554,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-20",25.34,25.44,24.91,25.27,-1.67,45700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":534,"percent_change":554,"volume":1494,"transactions":9,"vwap":1493},"2026-02-19",25.71,25.78,25.445,25.7,54700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1136,"volume":1502,"transactions":9,"vwap":1500},"2026-02-18",25.82,26.295,25.61,25.81,-0.01,55600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1497,"change":603,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1497},"2026-02-17",25.83,25.99,25.39,0.12,52000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":604,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-13",25.75,25.98,25.58,25.79,0.27,60400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1239,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-12",26.18,26.56,25.53,25.72,-1.61,77700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":785,"percent_change":453,"volume":1532,"transactions":9,"vwap":1531},"2026-02-11",26.19,26.45,25.95,26.14,46700,{"date":1534,"open":1535,"high":1536,"low":1513,"close":1537,"change":603,"percent_change":1508,"volume":1538,"transactions":9,"vwap":1537},"2026-02-10",26.02,26.3,26,83500,{"date":1540,"open":1512,"high":1541,"low":1542,"close":1543,"change":1508,"percent_change":1327,"volume":1544,"transactions":9,"vwap":1543},"2026-02-09",26.21,25.5,25.97,78300,{"date":1546,"open":1493,"high":1547,"low":1548,"close":1549,"change":716,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-06",26.5,25.67,25.85,0.94,79200,{"date":1553,"open":1506,"high":1066,"low":1554,"close":1499,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1499},"2026-02-05",25.54,-0.41,-1.58,64400,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1535,"change":453,"percent_change":85,"volume":1562,"transactions":9,"vwap":1535},"2026-02-04",25.62,26.32,98100,{"date":1564,"open":1484,"high":1565,"low":1566,"close":1565,"change":485,"percent_change":17,"volume":1567,"transactions":9,"vwap":1565},"2026-02-03",25.48,24.575,73200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":453,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-02",24.5,25.12,24.18,25.01,2.21,85700,{"date":1577,"open":1578,"high":1441,"low":1578,"close":1579,"change":485,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-30",23.825,24.47,1.96,54500,{"date":1583,"open":1584,"high":1585,"low":1431,"close":1586,"change":1587,"percent_change":453,"volume":1588,"transactions":9,"vwap":1586},"2026-01-29",23.99,24.135,24,0.13,50000,{"date":1590,"open":1591,"high":1462,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-28",24.19,23.68,23.87,-0.31,-1.28,44300,{"date":1598,"open":1599,"high":1579,"low":1600,"close":1572,"change":361,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1572},"2026-01-27",24.42,24.09,-0.86,45000,{"date":1604,"open":1605,"high":1606,"low":1476,"close":1476,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1476},"2026-01-26",24.7,25.02,-0.29,-1.18,38400,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1158,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-23",25.035,24.435,24.68,-0.88,57900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1516,"percent_change":454,"volume":1623,"transactions":9,"vwap":1622},"2026-01-22",24.73,25.049999,24.587,24.9,58100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":832,"percent_change":1298,"volume":1509,"transactions":9,"vwap":1629},"2026-01-21",24.34,24.82,24.1,24.63,{"date":1631,"open":1446,"high":1632,"low":1633,"close":1634,"change":443,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-20",24.733,24.041,24.26,-2.77,51400,{"date":1638,"open":1622,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":92,"volume":1643,"transactions":9,"vwap":1641},"2026-01-16",25.139,24.309,24.95,-0.06,73700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1573,"change":1321,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1573},"2026-01-15",24.79,25.19,24.71,0.89,99800,{"date":1652,"open":1653,"high":1654,"low":1570,"close":1646,"change":1655,"percent_change":401,"volume":1656,"transactions":9,"vwap":1646},"2026-01-14",24.77,24.98,-0.08,96800,{"date":1658,"open":1659,"high":1660,"low":1648,"close":1659,"change":1661,"percent_change":1655,"volume":1662,"transactions":9,"vwap":1659},"2026-01-13",24.87,25.15,-0.02,58600,{"date":1664,"open":1591,"high":1460,"low":1628,"close":1447,"change":125,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1447},"2026-01-12",2.6,85800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1634,"change":1174,"percent_change":1150,"volume":1672,"transactions":9,"vwap":1634},"2026-01-09",24.17,24.38,23.89,58700,{"date":1674,"open":1675,"high":1476,"low":1676,"close":1413,"change":1365,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1413},"2026-01-08",23.48,23.235,3.86,97100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":909,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-07",23.29,23.3,22.955,-0.38,118700,{"date":1687,"open":1688,"high":1689,"low":1408,"close":1415,"change":105,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1415},"2026-01-06",22.8,23.46,2.45,73500,{"date":1693,"open":1394,"high":1694,"low":1394,"close":1400,"change":1327,"percent_change":856,"volume":1258,"transactions":9,"vwap":1400},"2026-01-05",23.17,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":555,"volume":1702,"transactions":9,"vwap":1700},"2026-01-02",22.59,22.845,22.26,22.37,-0.2,76900,{"date":1704,"open":1400,"high":1705,"low":1706,"close":1392,"change":1607,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1392},"2025-12-31",22.89,22.403,-1.27,55000,{"date":1710,"open":1386,"high":1711,"low":1712,"close":1713,"change":646,"percent_change":135,"volume":1714,"transactions":9,"vwap":1713},"2025-12-30",23,22.685,22.86,62800,{"date":1716,"open":1400,"high":1717,"low":1718,"close":1719,"change":603,"percent_change":1587,"volume":1720,"transactions":9,"vwap":1719},"2025-12-29",22.965,22.6,22.84,98000,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":603,"percent_change":1587,"volume":1726,"transactions":9,"vwap":1725},"2025-12-26",22.62,22.97,22.81,43600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":25,"percent_change":1256,"volume":1733,"transactions":9,"vwap":1732},"2025-12-24",22.65,23.08,22.61,22.78,39700,{"date":1735,"open":1408,"high":1732,"low":1736,"close":1737,"change":213,"percent_change":1167,"volume":1738,"transactions":9,"vwap":1737},"2025-12-23",22.07,22.67,58000,{"date":1740,"open":1732,"high":1741,"low":1742,"close":1725,"change":1743,"percent_change":917,"volume":1329,"transactions":9,"vwap":1725},"2025-12-22",23.07,22.76,-0.03,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1719,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1719},"2025-12-19",23.36,22.7,-0.62,-2.64,105300,{"date":1752,"open":1753,"high":1421,"low":1754,"close":1689,"change":360,"percent_change":1239,"volume":1755,"transactions":9,"vwap":1689},"2025-12-18",23.78,23.35,107000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":26,"percent_change":871,"volume":1762,"transactions":9,"vwap":1761},"2025-12-17",23.32,23.6,23.12,23.56,100000,{"date":1764,"open":1393,"high":1765,"low":1766,"close":1746,"change":1767,"percent_change":17,"volume":1768,"transactions":9,"vwap":1746},"2025-12-16",23.43,22.585,0.43,100600,{"date":1770,"open":1730,"high":1694,"low":1737,"close":1771,"change":360,"percent_change":554,"volume":1772,"transactions":9,"vwap":1771},"2025-12-15",22.93,78200,{"date":1774,"open":1775,"high":1682,"low":1776,"close":1777,"change":524,"percent_change":120,"volume":1778,"transactions":9,"vwap":1777},"2025-12-12",22.94,22.77,23.030001,134600,{"date":1780,"open":1747,"high":1781,"low":1747,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-11",23.014999,22.95,0.255,1.12,98200,{"date":1787,"open":1788,"high":1688,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1678,"transactions":9,"vwap":1790},"2025-12-10",21.92,21.871,22.695,0.705,3.21,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":328,"percent_change":635,"volume":1798,"transactions":9,"vwap":1797},"2025-12-09",21.66,22.16,21.99,81400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1608,"volume":1806,"transactions":9,"vwap":1804},"2025-12-08",21.97,22.161,21.595,21.7,-0.26,82400,{"date":1808,"open":1797,"high":1809,"low":1810,"close":1811,"change":1136,"percent_change":464,"volume":979,"transactions":9,"vwap":1811},"2025-12-05",22.335,21.82,21.96,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1053,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-04",22.38,22.51,21.83,22,-1.96,155200,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1767,"percent_change":574,"volume":1825,"transactions":9,"vwap":1824},"2025-12-03",22.040001,22.52,22.44,110600,{"date":1827,"open":1817,"high":1387,"low":1828,"close":1829,"change":785,"percent_change":855,"volume":1830,"transactions":9,"vwap":1829},"2025-12-02",21.62,22.01,105900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1028,"percent_change":1159,"volume":1837,"transactions":9,"vwap":1836},"2025-12-01",21.98,22.077999,21.76,21.87,85300,{"date":1839,"open":1840,"high":1841,"low":1817,"close":1822,"change":1028,"percent_change":1159,"volume":1842,"transactions":9,"vwap":1822},"2025-11-28",22.3,22.395,74200,{"date":1844,"open":1845,"high":1381,"low":1846,"close":1847,"change":962,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-26",21.85,21.65,22.21,1.51,95300,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-25",21.2,21.88,0.81,3.84,106600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":381,"percent_change":92,"volume":1863,"transactions":9,"vwap":1862},"2025-11-24",21.11,21.32,20.834,21.07,106500,{"date":1865,"open":1866,"high":1867,"low":30,"close":1868,"change":1174,"percent_change":235,"volume":1869,"transactions":9,"vwap":1868},"2025-11-21",20.62,21.325,21.12,112700,{"date":1871,"open":1872,"high":1835,"low":1873,"close":1874,"change":1028,"percent_change":91,"volume":1875,"transactions":9,"vwap":1874},"2025-11-20",21.38,20.93,21.059999,212000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-19",21.56,21.775,21.1,21.23,-0.33,-1.53,173500,{"date":1886,"open":1868,"high":1887,"low":1868,"close":1878,"change":1888,"percent_change":1848,"volume":1889,"transactions":9,"vwap":1878},"2025-11-18",21.57,0.32,171500,{"date":1891,"open":1878,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-17",21.799,21.22,21.24,-0.97,-4.37,217700,{"date":1899,"open":1840,"high":1900,"low":1817,"close":1847,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1847},"2025-11-14",22.47,-0.12,-0.54,151200,{"date":1905,"open":1817,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-13",22.465,21.969,22.33,0.38,1.73,172200,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1401,"change":1916,"percent_change":57,"volume":1917,"transactions":9,"vwap":1401},"2025-11-12",21.79,22.29,0.04,162300,{"date":1919,"open":1847,"high":1920,"low":1921,"close":1922,"change":1701,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-11",22.41,21.89,21.91,-0.9,185200,{"date":1926,"open":1747,"high":1747,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-10",21.75,22.11,-0.385,-1.71,309200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-07",23.040001,23.37,21.25,22.495,-1.505,-6.27,223300,{"date":1942,"open":1943,"high":1944,"low":1584,"close":1586,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1586},"2025-11-06",25.17,25.35,-1.36,-5.36,183200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":969,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-05",24.46,25.4,24.3,25.36,6.29,131500,{"date":1957,"open":1671,"high":1586,"low":1958,"close":1959,"change":909,"percent_change":1684,"volume":1960,"transactions":9,"vwap":1959},"2025-11-04",23.44,23.86,117900,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1432,"change":412,"percent_change":1607,"volume":1965,"transactions":9,"vwap":1432},"2025-11-03",24.15,23.805,91600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":234,"percent_change":125,"volume":1972,"transactions":9,"vwap":1971},"2025-10-31",23.76,24.315,23.613,24.02,114100,{"date":1974,"open":1670,"high":1449,"low":1975,"close":1593,"change":1029,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1593},"2025-10-30",23.85,-2.61,64000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":92,"percent_change":1895,"volume":1984,"transactions":9,"vwap":1983},"2025-10-29",24.6,24.86,24.355,24.51,109800,{"date":1986,"open":1987,"high":1988,"low":1570,"close":1989,"change":361,"percent_change":1001,"volume":1990,"transactions":9,"vwap":1989},"2025-10-28",24.96,25.25,24.75,110500,{"date":1992,"open":1993,"high":1994,"low":1622,"close":1987,"change":1743,"percent_change":1901,"volume":1995,"transactions":9,"vwap":1987},"2025-10-27",24.99,25.291,112800,{"date":1997,"open":1998,"high":1999,"low":1447,"close":1993,"change":1158,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1993},"2025-10-24",25.31,25.626,-0.87,107500,{"date":2003,"open":2004,"high":2005,"low":1620,"close":1474,"change":534,"percent_change":554,"volume":2006,"transactions":9,"vwap":1474},"2025-10-23",25.28,25.42,88100,{"date":2008,"open":2009,"high":2010,"low":1455,"close":2011,"change":423,"percent_change":2012,"volume":1575,"transactions":9,"vwap":2011},"2025-10-22",25.485,25.51,25.32,-0.74,{"date":2014,"open":1483,"high":1497,"low":1482,"close":2010,"change":234,"percent_change":329,"volume":2015,"transactions":9,"vwap":2010},"2025-10-21",120100,{"date":2017,"open":1482,"high":2018,"low":1469,"close":1953,"change":76,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1953},"2025-10-20",25.68,0.83,138600,{"date":2022,"open":2023,"high":1554,"low":2024,"close":1660,"change":25,"percent_change":1128,"volume":2025,"transactions":9,"vwap":1660},"2025-10-17",25.040001,24.83,142800,{"date":2027,"open":1570,"high":2028,"low":1570,"close":2023,"change":105,"percent_change":2029,"volume":2001,"transactions":9,"vwap":2023},"2025-10-16",25.059999,2.29,{"date":2031,"open":1591,"high":2032,"low":2033,"close":2034,"change":1888,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-15",24.49,24.175,24.48,1.32,82900,{"date":2038,"open":2039,"high":1462,"low":1431,"close":2040,"change":1516,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-14",23.75,24.16,1.13,91700,{"date":2044,"open":2045,"high":1572,"low":1681,"close":1671,"change":50,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1671},"2025-10-13",23.33,3.78,179500,{"date":2049,"open":2050,"high":1424,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-10",24.01,22.96,23.02,-0.92,-3.84,126400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":1061,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-09",24.54,25.69,23.94,2.97,271900,{"date":2064,"open":1730,"high":2065,"low":1730,"close":2066,"change":234,"percent_change":947,"volume":2067,"transactions":9,"vwap":2066},"2025-10-08",23.49,23.25,81700,{"date":2069,"open":1935,"high":2070,"low":1405,"close":1406,"change":985,"percent_change":245,"volume":2001,"transactions":9,"vwap":1406},"2025-10-07",23.5,{"date":2072,"open":1421,"high":1432,"low":2073,"close":1754,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1754},"2025-10-06",23.28,-0.52,-2.18,111200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1593,"change":939,"percent_change":939,"volume":2082,"transactions":9,"vwap":1593},"2025-10-03",23.79,24.205,23.71,69600,{"date":2084,"open":1586,"high":1429,"low":2085,"close":1593,"change":213,"percent_change":1478,"volume":1538,"transactions":9,"vwap":1593},"2025-10-02",23.601,{"date":2087,"open":2088,"high":2088,"low":1370,"close":2050,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2050},"2025-10-01",25.09,-1.2,-4.76,138000,{"date":2093,"open":1477,"high":2094,"low":2095,"close":1474,"change":777,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1474},"2025-09-30",25.22,24.625,2.23,133000,{"date":2099,"open":1449,"high":2100,"low":2101,"close":2102,"change":645,"percent_change":1916,"volume":2103,"transactions":9,"vwap":2102},"2025-09-29",24.92,24.395,24.66,106000,{"date":2105,"open":1476,"high":2106,"low":2107,"close":1449,"change":716,"percent_change":486,"volume":2108,"transactions":9,"vwap":1449},"2025-09-26",24.67,24.37,79600,{"date":2110,"open":2111,"high":2106,"low":2112,"close":1438,"change":1655,"percent_change":1882,"volume":2113,"transactions":9,"vwap":1438},"2025-09-25",24.35,24.285,66600,{"date":2115,"open":1446,"high":1447,"low":2116,"close":2032,"change":1607,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2032},"2025-09-24",24.43,-1.17,101500,{"date":2120,"open":1950,"high":2121,"low":1950,"close":1454,"change":1187,"percent_change":2122,"volume":911,"transactions":9,"vwap":1454},"2025-09-23",24.85,2.14,{"date":2124,"open":1429,"high":2107,"low":1586,"close":1634,"change":785,"percent_change":954,"volume":2125,"transactions":9,"vwap":1634},"2025-09-22",84900,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":1245,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-19",24.52,24.059999,24.12,-1.15,348200,{"date":2134,"open":1579,"high":1622,"low":2135,"close":2136,"change":26,"percent_change":2019,"volume":2137,"transactions":9,"vwap":2136},"2025-09-18",24.181,24.4,74900,{"date":2139,"open":1591,"high":1993,"low":2130,"close":1413,"change":604,"percent_change":328,"volume":2140,"transactions":9,"vwap":1413},"2025-09-17",121600,{"date":2142,"open":1413,"high":1952,"low":2143,"close":1429,"change":534,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1429},"2025-09-16",23.77,-0.45,90800,{"date":2147,"open":1586,"high":2148,"low":1432,"close":2149,"change":328,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-15",24.831,24.24,1.21,84400,{"date":2153,"open":1989,"high":1989,"low":1371,"close":1432,"change":2154,"percent_change":2155,"volume":1137,"transactions":9,"vwap":1432},"2025-09-12",-0.81,-3.27,{"date":2157,"open":2158,"high":1454,"low":2159,"close":2160,"change":328,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-11",24.58,24.322,24.76,1.19,61200,{"date":2164,"open":2102,"high":2165,"low":1572,"close":1579,"change":1501,"percent_change":1136,"volume":2166,"transactions":9,"vwap":1579},"2025-09-10",24.8,76000,{"date":2168,"open":1660,"high":2169,"low":2136,"close":2034,"change":91,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2034},"2025-09-09",25.225,-3.16,52400,{"date":2173,"open":2174,"high":2174,"low":1460,"close":2004,"change":361,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2004},"2025-09-08",25.49,-0.82,94000,{"date":2178,"open":1490,"high":2179,"low":2004,"close":2174,"change":464,"percent_change":808,"volume":2180,"transactions":9,"vwap":2174},"2025-09-05",25.88,61400,{"date":2182,"open":1987,"high":1548,"low":2183,"close":1548,"change":42,"percent_change":2184,"volume":1502,"transactions":9,"vwap":1548},"2025-09-04",24.877,2.64,{"date":2186,"open":1571,"high":1474,"low":2165,"close":1573,"change":1607,"percent_change":2131,"volume":1977,"transactions":9,"vwap":1573},"2025-09-03",{"date":2188,"open":1469,"high":2189,"low":2088,"close":2190,"change":646,"percent_change":524,"volume":2191,"transactions":9,"vwap":2190},"2025-09-02",25.37,25.3,93900,{"date":2193,"open":2194,"high":2195,"low":1469,"close":2004,"change":465,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2004},"2025-08-29",25.45,25.52,-1.4,47300,{"date":2199,"open":1951,"high":2200,"low":2201,"close":2202,"change":319,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-28",25.76,25.2,25.64,1.18,72900,{"date":2206,"open":2207,"high":1554,"low":2004,"close":1482,"change":534,"percent_change":554,"volume":2208,"transactions":9,"vwap":1482},"2025-08-27",25.46,49000,{"date":2210,"open":2011,"high":2211,"low":2212,"close":2194,"change":716,"percent_change":2213,"volume":1274,"transactions":9,"vwap":2194},"2025-08-26",25.59,25.155,0.95,{"date":2215,"open":1490,"high":1490,"low":2216,"close":1474,"change":1902,"percent_change":2217,"volume":986,"transactions":9,"vwap":1474},"2025-08-25",25.208,-2.1,{"date":2219,"open":2220,"high":2179,"low":1987,"close":1512,"change":696,"percent_change":2221,"volume":1224,"transactions":9,"vwap":1512},"2025-08-22",25.11,3.17,{"date":2223,"open":1622,"high":1953,"low":1622,"close":1987,"change":381,"percent_change":1701,"volume":2224,"transactions":9,"vwap":1987},"2025-08-21",67600,{"date":2226,"open":1565,"high":1542,"low":1659,"close":1573,"change":1037,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1573},"2025-08-20",-3.62,56900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1530,"change":962,"percent_change":2234,"volume":1785,"transactions":9,"vwap":1530},"2025-08-19",25.56,26.13,25.41,1.29,{"date":2236,"open":1542,"high":1493,"low":2237,"close":1560,"change":1516,"percent_change":846,"volume":2238,"transactions":9,"vwap":1560},"2025-08-18",25.301,73300,{"date":2240,"open":2241,"high":1515,"low":2242,"close":1944,"change":909,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1944},"2025-08-15",25.66,24.88,-0.35,125100,{"date":2246,"open":2247,"high":2247,"low":2248,"close":1483,"change":1239,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1483},"2025-08-14",25.87,25.23,-1.62,84600,{"date":2252,"open":2253,"high":1561,"low":2059,"close":2254,"change":1053,"percent_change":1486,"volume":2255,"transactions":9,"vwap":2254},"2025-08-13",26.15,25.86,71700,{"date":2257,"open":2258,"high":2259,"low":2258,"close":1536,"change":2260,"percent_change":2261,"volume":1122,"transactions":9,"vwap":1536},"2025-08-12",25.63,26.33,0.75,2.94,{"date":2263,"open":2174,"high":2264,"low":2265,"close":2266,"change":1256,"percent_change":1580,"volume":2267,"transactions":9,"vwap":2266},"2025-08-11",25.6,25,25.55,76300,{"date":2269,"open":1547,"high":2270,"low":2271,"close":2028,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2028},"2025-08-08",26.75,24.55,-1.68,-6.28,123400,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":1158,"percent_change":2175,"volume":2280,"transactions":9,"vwap":2279},"2025-08-07",27.040001,26.515,26.74,71300,{"date":2282,"open":2283,"high":1362,"low":2284,"close":2285,"change":1888,"percent_change":191,"volume":2286,"transactions":9,"vwap":2285},"2025-08-06",26.65,26.42,26.96,96200,{"date":2288,"open":2289,"high":1338,"low":2290,"close":2291,"change":26,"percent_change":625,"volume":1083,"transactions":9,"vwap":2291},"2025-08-05",26.51,26.038,26.64,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":646,"percent_change":524,"volume":2298,"transactions":9,"vwap":2297},"2025-08-04",26.53,26.87,26.28,26.44,132900,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2284,"change":2154,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2284},"2025-08-01",26.91,26.27,-2.97,104400,{"date":2306,"open":1013,"high":2307,"low":1096,"close":1074,"change":1158,"percent_change":91,"volume":2308,"transactions":9,"vwap":1074},"2025-07-31",27.505,59300,{"date":2310,"open":2311,"high":1297,"low":2312,"close":1309,"change":909,"percent_change":1882,"volume":1738,"transactions":9,"vwap":1309},"2025-07-30",27.7,27.29,{"date":2314,"open":1221,"high":1221,"low":974,"close":1307,"change":1409,"percent_change":1105,"volume":2315,"transactions":9,"vwap":1307},"2025-07-29",63600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":939,"percent_change":939,"volume":1022,"transactions":9,"vwap":2321},"2025-07-28",28.37,28.428,27.93,28.2,{"date":2323,"open":2324,"high":1291,"low":2325,"close":2321,"change":234,"percent_change":1069,"volume":2326,"transactions":9,"vwap":2321},"2025-07-25",28.19,28.01,42700,{"date":2328,"open":1184,"high":2329,"low":2330,"close":2331,"change":1478,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-24",28.7,28.040001,28.049999,-2.03,48600,{"date":2335,"open":1291,"high":2329,"low":2336,"close":1165,"change":777,"percent_change":1580,"volume":2337,"transactions":9,"vwap":1165},"2025-07-23",27.705,52200,{"date":2339,"open":1309,"high":2340,"low":984,"close":2341,"change":309,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-22",28.265,28.08,2.86,86900,{"date":2345,"open":1313,"high":1313,"low":2346,"close":2347,"change":402,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-21",27.27,27.3,-2.43,96900,{"date":2351,"open":961,"high":2352,"low":2320,"close":1302,"change":214,"percent_change":1450,"volume":2353,"transactions":9,"vwap":1302},"2025-07-18",28.518,49500,{"date":2355,"open":1272,"high":2356,"low":2357,"close":1094,"change":645,"percent_change":1916,"volume":2358,"transactions":9,"vwap":1094},"2025-07-17",28.417,28.1,39100,{"date":2360,"open":1157,"high":1157,"low":2361,"close":1059,"change":1701,"percent_change":808,"volume":2362,"transactions":9,"vwap":1059},"2025-07-16",27.975,46800,{"date":2364,"open":2365,"high":1263,"low":2366,"close":1157,"change":423,"percent_change":1409,"volume":2367,"transactions":9,"vwap":1157},"2025-07-15",28.62,28.075001,74800,{"date":2369,"open":2370,"high":1222,"low":1195,"close":1165,"change":1661,"percent_change":412,"volume":2371,"transactions":9,"vwap":1165},"2025-07-14",28.61,48800,{"date":2373,"open":2374,"high":2374,"low":951,"close":1263,"change":298,"percent_change":2375,"volume":1714,"transactions":9,"vwap":1263},"2025-07-11",29,-1.75,{"date":2377,"open":2378,"high":878,"low":2379,"close":2380,"change":1901,"percent_change":1555,"volume":2381,"transactions":9,"vwap":2380},"2025-07-10",29.15,28.94,29.16,56800,{"date":2383,"open":2384,"high":2385,"low":1186,"close":2386,"change":1150,"percent_change":871,"volume":2387,"transactions":9,"vwap":2386},"2025-07-09",29.24,29.846,29.28,46200,{"date":2389,"open":2390,"high":902,"low":2329,"close":945,"change":349,"percent_change":329,"volume":2391,"transactions":9,"vwap":945},"2025-07-08",28.86,77200,{"date":2393,"open":1227,"high":2394,"low":951,"close":2390,"change":214,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2390},"2025-07-07",29.31,-0.93,90600,{"date":2398,"open":1143,"high":2399,"low":2400,"close":2401,"change":785,"percent_change":495,"volume":2402,"transactions":9,"vwap":2401},"2025-07-03",29.481,28.815,29.13,76600,{"date":2404,"open":2405,"high":2406,"low":1184,"close":1193,"change":716,"percent_change":2019,"volume":2407,"transactions":9,"vwap":1193},"2025-07-02",28.58,29.19,104300,{"date":2409,"open":2410,"high":2411,"low":953,"close":1222,"change":329,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1222},"2025-07-01",27.96,29.0049992,2.1,106400,{"date":2415,"open":1282,"high":2416,"low":2417,"close":1348,"change":453,"percent_change":1580,"volume":2418,"transactions":9,"vwap":1348},"2025-06-30",28.18,27.31,123700,{"date":2420,"open":2421,"high":2422,"low":1309,"close":2423,"change":1174,"percent_change":1321,"volume":2424,"transactions":9,"vwap":2423},"2025-06-27",27.57,28.157,27.62,181700,{"date":2426,"open":2427,"high":2428,"low":1096,"close":990,"change":1256,"percent_change":2429,"volume":2108,"transactions":9,"vwap":990},"2025-06-26",27.07,27.667,1.81,{"date":2431,"open":2318,"high":1154,"low":2432,"close":2427,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2427},"2025-06-25",27.014999,-1.1,-3.9,82100,{"date":2437,"open":2438,"high":2439,"low":1103,"close":1283,"change":1128,"percent_change":277,"volume":2440,"transactions":9,"vwap":1283},"2025-06-24",27.78,28.3,155700,{"date":2442,"open":1044,"high":2443,"low":2444,"close":2443,"change":287,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-06-23",27.73,26.82,2.74,141500,{"date":2448,"open":989,"high":1005,"low":2289,"close":1042,"change":1516,"percent_change":496,"volume":2449,"transactions":9,"vwap":1042},"2025-06-20",191400,{"date":2451,"open":2452,"high":2453,"low":977,"close":1036,"change":1642,"percent_change":1158,"volume":2454,"transactions":9,"vwap":1036},"2025-06-18",26.94,27.28,100700,{"date":2456,"open":2283,"high":2457,"low":1011,"close":2458,"change":1901,"percent_change":2144,"volume":2459,"transactions":9,"vwap":2458},"2025-06-17",27.18,26.78,131600,{"date":2461,"open":2462,"high":2285,"low":2463,"close":2464,"change":1327,"percent_change":2465,"volume":2067,"transactions":9,"vwap":2464},"2025-06-16",26.6,26.43,26.9,1.74,{"date":2467,"open":1547,"high":983,"low":2253,"close":2297,"change":2468,"percent_change":1615,"volume":2469,"transactions":9,"vwap":2297},"2025-06-13",-0.235,239000,{"date":2471,"open":1021,"high":2452,"low":2472,"close":2473,"change":2474,"percent_change":1180,"volume":2475,"transactions":9,"vwap":2473},"2025-06-12",26.4,26.675,0.275,160400,{"date":2477,"open":2285,"high":2478,"low":2253,"close":2472,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2472},"2025-06-11",27.049999,-4.56,-14.73,715600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":465,"percent_change":2131,"volume":2488,"transactions":9,"vwap":2487},"2025-06-10",31.32,31.778,30.86,30.96,43800,{"date":2490,"open":2491,"high":2492,"low":861,"close":2484,"change":880,"percent_change":1888,"volume":2493,"transactions":9,"vwap":2484},"2025-06-09",31.28,31.77,36000,{"date":2495,"open":2496,"high":2497,"low":2487,"close":2498,"change":1888,"percent_change":1180,"volume":2499,"transactions":9,"vwap":2498},"2025-06-06",31.24,31.789,31.22,58500,{"date":2501,"open":1214,"high":2502,"low":2503,"close":853,"change":2504,"percent_change":832,"volume":2204,"transactions":9,"vwap":853},"2025-06-05",31.38,29.61,0.115,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-04",31.47,31.845,30.63,30.785,-0.765,-2.42,54800,{"date":2515,"open":842,"high":2516,"low":2517,"close":2518,"change":645,"percent_change":603,"volume":1616,"transactions":9,"vwap":2518},"2025-06-03",32.13,31.359,31.55,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":524,"percent_change":1150,"volume":2524,"transactions":9,"vwap":2523},"2025-06-02",31.1,31.92,31.54,39200,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":910,"volume":2531,"transactions":9,"vwap":2529},"2025-05-30",31.4,31.967,31.46,-0.095,22800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":223,"volume":2539,"transactions":9,"vwap":2537},"2025-05-29",31.75,31.887,31.25,31.555,-0.175,18700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":808,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-28",32.43,32.68,31.553,31.73,-2.16,39400,{"date":2549,"open":2496,"high":2550,"low":2551,"close":2542,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2542},"2025-05-27",32.5,31.049999,1.46,4.71,70100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1239,"percent_change":2561,"volume":1090,"transactions":9,"vwap":2560},"2025-05-23",30.78,31.49,30.74,30.97,-1.34,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":105,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-22",30.68,31.42,30.54,31.39,1.82,60200,{"date":2571,"open":863,"high":2558,"low":2572,"close":2573,"change":985,"percent_change":91,"volume":2574,"transactions":9,"vwap":2573},"2025-05-21",30.29,30.83,65100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":863,"change":2580,"percent_change":1608,"volume":2581,"transactions":9,"vwap":863},"2025-05-20",31.13,31.45,30.75,-0.37,67400,{"date":2583,"open":2584,"high":2507,"low":2585,"close":2578,"change":57,"percent_change":954,"volume":2586,"transactions":9,"vwap":2578},"2025-05-19",30.69,30.401,45400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":2260,"percent_change":1113,"volume":2349,"transactions":9,"vwap":2590},"2025-05-16",30.02,31.27,29.575,{"date":2593,"open":2594,"high":1102,"low":2594,"close":2595,"change":1128,"percent_change":2552,"volume":1863,"transactions":9,"vwap":2595},"2025-05-15",30.11,30.52,{"date":2597,"open":2598,"high":2487,"low":1185,"close":2599,"change":423,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-14",30.27,30.08,-0.63,113100,{"date":2603,"open":2577,"high":2577,"low":1118,"close":2598,"change":1239,"percent_change":1202,"volume":2604,"transactions":9,"vwap":2598},"2025-05-13",66400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2584,"change":1767,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2584},"2025-05-12",31.52,31.915,30.64,1.42,44900,{"date":2613,"open":1133,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-09",30.5,29.059,30.26,2.92,10.68,66500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":1296,"change":495,"percent_change":2625,"volume":2626,"transactions":9,"vwap":1296},"2025-05-08",27.26,27.949,26.925,1.79,35200,{"date":2628,"open":1021,"high":2629,"low":1021,"close":1051,"change":1909,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1051},"2025-05-07",27.215,1.44,26500,{"date":2633,"open":1547,"high":2634,"low":1505,"close":2635,"change":1901,"percent_change":2144,"volume":2636,"transactions":9,"vwap":2635},"2025-05-06",27.148,26.48,76800,{"date":2638,"open":2639,"high":1096,"low":1547,"close":2462,"change":910,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2462},"2025-05-05",26.68,-1.12,47600,{"date":2643,"open":977,"high":2644,"low":2645,"close":2464,"change":855,"percent_change":2646,"volume":1562,"transactions":9,"vwap":2464},"2025-05-02",27.21,26.17,2.44,{"date":2648,"open":2649,"high":1068,"low":2650,"close":2651,"change":1901,"percent_change":2144,"volume":2652,"transactions":9,"vwap":2651},"2025-05-01",26.291,26.195,26.26,40700,{"date":2654,"open":2655,"high":2294,"low":2656,"close":2657,"change":1508,"percent_change":1327,"volume":1509,"transactions":9,"vwap":2657},"2025-04-30",25.8,25.375,26.38,{"date":2659,"open":1497,"high":2278,"low":1497,"close":2651,"change":716,"percent_change":474,"volume":1144,"transactions":9,"vwap":2651},"2025-04-29",{"date":2661,"open":1537,"high":2662,"low":2663,"close":1535,"change":909,"percent_change":145,"volume":2664,"transactions":9,"vwap":1535},"2025-04-28",26.196,25.675,22300,{"date":2666,"open":2667,"high":2232,"low":2667,"close":2668,"change":26,"percent_change":925,"volume":2669,"transactions":9,"vwap":2668},"2025-04-25",25.47,26.11,24000,{"date":2671,"open":2121,"high":2672,"low":2160,"close":1035,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":1035},"2025-04-24",25.92,1.115,4.5,37100,{"date":183,"open":1554,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":978,"volume":2681,"transactions":9,"vwap":2679},25.826,24.72,24.795,-0.745,66100]