[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARE":3,"homepage-market-summary":35,"stock-historical-CARE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CARE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Carter Bankshares, Inc. Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Carter Bankshares Inc is a bank holding company that conducts its business solely through the bank. The Bank earns revenue from interest on loans and securities and fees charged for financial services provided to customers. It offers a full range of deposit services including Lifetime Free Checking, interest checking accounts, savings accounts, retirement accounts and other deposit accounts of various types, ranging from money market accounts to longer-term CDs. The Bank offers a full range of commercial and consumer loans. The Bank also originates and holds fixed and variable-rate mortgage loans and offers home equity lines of credit to its customers.","687","Martinsville, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3008,0.4,"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},30.75,30.7,30.985,30.49,30.36,0.39,1.28,125793.707153,4285,30.6955,36.06,16.78,244105.10191452192,72.5,4920,{"status":36,"indices":37,"watchlist":81,"sectors":103,"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":17,"price":132,"is_up":44},"Energy","XLE",62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},14.85,193128,70491780.580545,101.38,"2025-04-22",[186,187,197,208,219,229,238,247,257,268,278,287,298,309,320,329,339,350,360,369,378,388,399,409,418,428,437,446,454,463,471,479,488,499,508,518,526,534,544,555,566,577,587,596,606,617,628,638,646,654,665,675,684,693,704,712,717,723,731,739,747,752,761,768,775,783,792,801,808,814,821,830,836,843,848,853,859,868,874,883,891,898,904,911,920,927,934,943,950,958,967,974,982,990,997,1004,1013,1019,1025,1033,1040,1048,1055,1063,1068,1074,1081,1087,1094,1102,1109,1116,1123,1130,1137,1144,1151,1159,1165,1170,1176,1182,1191,1199,1206,1215,1223,1228,1234,1243,1251,1259,1267,1273,1280,1287,1294,1301,1309,1317,1325,1331,1336,1340,1347,1353,1359,1368,1374,1379,1386,1394,1401,1410,1415,1423,1430,1436,1444,1451,1458,1463,1468,1476,1482,1488,1494,1500,1506,1512,1519,1525,1530,1537,1542,1548,1552,1557,1562,1566,1571,1578,1583,1589,1594,1597,1601,1606,1613,1618,1624,1628,1633,1638,1641,1646,1652,1657,1662,1666,1670,1674,1677,1683,1690,1696,1702,1708,1714,1720,1727,1734,1740,1746,1753,1760,1768,1774,1780,1787,1795,1802,1808,1814,1820,1827,1832,1838,1842,1849,1854,1861,1867,1875,1881,1888,1894,1900,1906,1910,1917,1922,1928,1935,1942,1948,1954,1959,1963,1969,1975,1980,1987,1992,1999,2003,2006,2011,2016,2021,2024,2029,2033,2037,2041,2044,2048,2053,2057,2060,2066,2070,2074,2076,2079,2083,2086,2089,2094,2099,2106,2112,2117,2123,2128,2133,2140,2145,2151,2159,2163,2167,2170,2174,2179,2185,2189,2193,2197,2204,2209,2213,2221,2225,2231,2234,2238,2242,2249,2253,2258,2260,2265,2269,2274,2277,2281,2285,2288,2292,2296,2301,2304,2309,2317,2323,2327,2334,2342,2350,2357,2363,2369,2373,2379,2383,2390,2397,2401,2405,2407,2414,2420,2427,2434,2442,2448,2453,2459,2463,2468,2470,2476,2481,2486,2491,2497,2502,2507,2514,2518,2523,2528,2532,2538],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",29.73,30.445,29.36,0.47,1.57,273805.168263,6211,30.0466,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",30.04,30.32,29.645,29.89,-0.23,-0.76,251097.163951,5031,29.8609,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",29.62,30.21,29.45,30.12,0.46,1.55,281798.923969,5853,29.8782,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",30.38,29.6,29.66,-0.65,-2.14,217529.951536,6516,29.8428,{"date":230,"open":213,"high":231,"low":202,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",30.345,30.31,0.24,0.8,184672.00656,5885,30.203,{"date":239,"open":240,"high":211,"low":241,"close":242,"change":243,"percent_change":192,"volume":244,"transactions":245,"vwap":246},"2026-09-24",29.99,29.93,30.07,0.14,578669.87934,10737,30.0611,{"date":248,"open":249,"high":250,"low":251,"close":241,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",30.18,30.66,29.88,-0.35,-1.16,200486.0852,4998,30.0873,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",30.94,30.95,30.06,30.28,-0.42,-1.37,291308.352269,7055,30.2966,{"date":269,"open":270,"high":271,"low":272,"close":21,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",30.79,30.945,30.56,-0.09,-0.29,162640.382781,4893,30.701,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":146,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",30.16,30.91,29.82,1.05,875587.755561,6122,30.6882,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",30.78,30.96,30.24,30.47,-0.11,-0.36,244389.485724,6322,30.4717,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",31.18,31.4925,29.96,30.58,-0.61,-1.96,267224.631272,8113,30.6469,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",31.05,31.28,30.83,31.19,0.05,0.16,152466.162538,4452,31.1238,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":273,"percent_change":274,"volume":326,"transactions":327,"vwap":328},"2026-09-14",31.2,31.51,31.005,31.14,223107.000908,6544,31.2053,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",31.95,31.1,31.23,-0.37,-1.17,245487.956823,5883,31.2566,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",31.36,31.65,30.89,31.6,0.2,0.64,203480.905028,6220,31.4068,{"date":351,"open":325,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",31.42,30,31.4,0.04,0.13,231613.019746,6093,31.2068,{"date":361,"open":362,"high":362,"low":363,"close":341,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",31.78,31.315,-0.62,-1.94,185766.361232,4390,31.4749,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":141,"volume":375,"transactions":376,"vwap":377},"2026-09-04",31.47,32.1,31.98,0.21,159677.625014,5003,31.9376,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":316,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",31.75,32.12,31.655,31.77,0.51,173724.22639,5249,31.7821,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",30.88,31.8,30.77,31.61,0.84,2.73,348779.888226,7433,31.5461,{"date":400,"open":401,"high":402,"low":403,"close":392,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",31.09,31.38,30.665,-0.47,-1.5,254098.538226,6418,30.9111,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":203,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",31.57,31.01,31.24,-0.73,256622.709819,4906,31.2195,{"date":419,"open":420,"high":421,"low":422,"close":371,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",32.05,32.29,31.305,-0.58,-1.81,279653.261513,6215,31.5062,{"date":429,"open":430,"high":431,"low":281,"close":420,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",31.44,32.085,0.56,1.78,183086.996212,4637,31.7751,{"date":438,"open":439,"high":393,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":34,"vwap":445},"2026-08-26",31.48,31.27,31.49,0.09,0.29,200879.139081,31.4917,{"date":447,"open":448,"high":344,"low":271,"close":354,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",31.3,0.34,1.09,227092.174092,5350,31.3612,{"date":455,"open":456,"high":411,"low":457,"close":458,"change":459,"percent_change":304,"volume":460,"transactions":461,"vwap":462},"2026-08-24",31.15,31,31.06,-0.19,220313.378814,5964,31.1891,{"date":464,"open":341,"high":342,"low":465,"close":466,"change":467,"percent_change":146,"volume":468,"transactions":469,"vwap":470},"2026-08-21",30.775,31.25,0.1,506587.687717,7941,31.1712,{"date":472,"open":473,"high":456,"low":474,"close":456,"change":443,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",30.74,30.405,0.94,297365.070949,7980,30.944,{"date":480,"open":380,"high":380,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",30.81,30.86,-0.67,-2.12,396917.170066,10600,31.0032,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",31.94,32.16,31.295,31.53,-0.5,-1.56,312710.015612,8605,31.5506,{"date":500,"open":501,"high":502,"low":490,"close":503,"change":224,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",32.59,32.75,32.03,-1.99,310759.968611,8476,32.1421,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",32.53,33.1,32.51,32.68,0,409680.608607,8009,32.7038,{"date":519,"open":520,"high":521,"low":522,"close":513,"change":449,"percent_change":283,"volume":523,"transactions":524,"vwap":525},"2026-08-13",32.48,32.99,32.25,358420.804078,10098,32.7156,{"date":527,"open":391,"high":510,"low":383,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",32.34,0.33,1.03,300653.972699,9014,32.2799,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":443,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",31.73,32.19,31.265,32.01,0.91,449367.498521,12425,31.882,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",32.67,32.9603,31.615,31.72,-1.28,-3.88,581537.628786,13392,32.0116,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",33.76,34.495,32.8093,33,-0.9,-2.65,476684.900394,9850,33.1338,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",35.15,35.31,33.87,33.9,-1.21,-3.45,541490.174782,11248,34.3454,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":304,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",36,36.01,34.88,35.11,-1.71,372153.034426,10337,35.369,{"date":588,"open":589,"high":30,"low":590,"close":591,"change":443,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",35.41,35.13,35.72,0.82,435511.6429,10659,35.7017,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",34.76,35.52,35.43,0.85,2.46,543616.675361,11260,35.2583,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",34.11,34.645,33.4,34.58,0.45,1.32,478161.013641,8273,34.3734,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",34.81,34.93,34.07,34.13,-0.38,-1.1,441649.326203,10866,34.4341,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":273,"volume":635,"transactions":636,"vwap":637},"2026-07-29",34.5,34.99,34.32,34.51,-0.03,372387.480353,11721,34.5437,{"date":639,"open":622,"high":640,"low":622,"close":641,"change":192,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",34.945,34.54,1.38,519905.407502,12704,34.5203,{"date":647,"open":648,"high":611,"low":649,"close":621,"change":112,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",34.15,33.91,0.18,421606.102097,10532,34.1584,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",34.1,35.14,33.71,34.01,0.103,0.3,421939.934397,10347,34.5313,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":245,"vwap":674},"2026-07-23",32.18,34.095,31.35,33.907,0.987,3,424240.075054,33.3325,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":334,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",33.15,32.495,32.92,-1.11,320504.705856,9525,32.7857,{"date":685,"open":521,"high":686,"low":687,"close":688,"change":689,"percent_change":601,"volume":690,"transactions":691,"vwap":692},"2026-07-21",33.39,32.605,33.29,0.28,273473.038811,7954,33.1662,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",33.31,33.52,32.72,33.01,-0.34,-1.02,386103.805881,10661,33.0188,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":443,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-17",32.83,33.48,32.33,33.35,0.88,504200,{"date":713,"open":537,"high":714,"low":537,"close":714,"change":234,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-16",33.060001,2.48,483300,{"date":718,"open":490,"high":719,"low":720,"close":721,"change":443,"percent_change":540,"volume":722,"transactions":9,"vwap":721},"2026-07-15",32.64,31.85,32.26,243500,{"date":724,"open":725,"high":726,"low":439,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-14",31.79,32.24,31.97,0.37,1.17,215900,{"date":732,"open":733,"high":734,"low":735,"close":344,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":344},"2026-07-13",32.58,32.89,31.56,-0.96,-2.95,373400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":345,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-10",32.36,32.65,32.029999,32.56,0.62,244200,{"date":748,"open":393,"high":749,"low":393,"close":741,"change":136,"percent_change":750,"volume":751,"transactions":9,"vwap":741},"2026-07-09",32.37,2.47,314900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",32.32,32.45,31.29,31.58,-0.74,-2.29,379600,{"date":762,"open":763,"high":764,"low":765,"close":754,"change":766,"percent_change":562,"volume":767,"transactions":9,"vwap":754},"2026-07-07",33.2,33.54,32.31,-0.88,457100,{"date":769,"open":770,"high":771,"low":772,"close":763,"change":773,"percent_change":374,"volume":774,"transactions":9,"vwap":763},"2026-07-06",33.12,33.46,32.76,0.07,379700,{"date":776,"open":777,"high":778,"low":770,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",34.85,35.029999,33.13,-1.46,-4.22,409100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",33.59,34.6,33.25,34.59,0.58,1.71,504800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",33.33,34.040001,33.24,34.0099983,0.69,2.07,434000,{"date":802,"open":610,"high":803,"low":734,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",33.51,33.32,-0.28,-0.83,577500,{"date":809,"open":502,"high":570,"low":742,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",33.6,0.92,2.82,1258000,{"date":815,"open":816,"high":817,"low":818,"close":513,"change":650,"percent_change":819,"volume":820,"transactions":9,"vwap":513},"2026-06-25",32.6,32.9,32.28,0.55,320800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",32.44,33.049999,32.23,32.5,0.17,0.53,417900,{"date":831,"open":354,"high":832,"low":402,"close":708,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":708},"2026-06-23",32.39,0.81,2.57,325200,{"date":837,"open":838,"high":393,"low":839,"close":840,"change":432,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-22",31.08,30.99,31.52,1.81,432500,{"date":844,"open":448,"high":354,"low":845,"close":290,"change":112,"percent_change":846,"volume":847,"transactions":9,"vwap":290},"2026-06-18",30.54,0.19,1046900,{"date":849,"open":850,"high":457,"low":850,"close":851,"change":72,"percent_change":672,"volume":852,"transactions":9,"vwap":851},"2026-06-17",29.83,30.9,565700,{"date":854,"open":282,"high":855,"low":212,"close":353,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":353},"2026-06-16",30.1,0.42,1.42,338200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",30.02,30.29,29.42,29.58,-0.3,-1,350300,{"date":869,"open":870,"high":240,"low":871,"close":251,"change":146,"percent_change":872,"volume":873,"transactions":9,"vwap":251},"2026-06-12",29.74,29.39,1.08,447400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",29.21,29.7,29.030001,29.56,0.44,1.51,339300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":17,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-10",28.74,29.41,28.68,29.12,1.39,199400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":355,"percent_change":243,"volume":897,"transactions":9,"vwap":896},"2026-06-09",28.93,29.43,28.67,28.72,272000,{"date":899,"open":900,"high":901,"low":902,"close":887,"change":243,"percent_change":58,"volume":903,"transactions":9,"vwap":887},"2026-06-08",28.55,29.08,28.49,225700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":243,"percent_change":58,"volume":910,"transactions":9,"vwap":909},"2026-06-05",28.42,28.75,28.07,28.54,239900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-04",27.59,28.6,27.34,28.4,1.07,3.92,298800,{"date":921,"open":922,"high":908,"low":923,"close":924,"change":866,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",27.76,27.08,27.33,-3.53,459200,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":65,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-02",27.18,28.58,28.33,4.38,391300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",27.13,27.23,26.52,27.14,-0.16,-0.59,250500,{"date":944,"open":945,"high":915,"low":946,"close":947,"change":529,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-29",27.01,26.82,27.3,1.22,326400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":356,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-28",26.85,27,26.67,26.97,0.48,216300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-27",27.35,27.43,26.75,26.84,-0.51,-1.86,217200,{"date":968,"open":969,"high":970,"low":971,"close":960,"change":273,"percent_change":972,"volume":973,"transactions":9,"vwap":960},"2026-05-26",27.53,27.86,26.87,-0.33,254700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":58,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-22",26.74,27.48,26.6,27.44,1.82,266500,{"date":983,"open":984,"high":955,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-21",26.59,26.35,26.95,0.26,0.97,265100,{"date":991,"open":992,"high":955,"low":993,"close":994,"change":846,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-20",26.5,26.37,26.69,0.72,190900,{"date":998,"open":999,"high":1000,"low":1001,"close":992,"change":1002,"percent_change":642,"volume":1003,"transactions":9,"vwap":992},"2026-05-19",25.96,26.8,25.77,0.36,321500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",26.21,26.4,26.1,26.14,-0.07,-0.27,262400,{"date":1014,"open":955,"high":936,"low":1015,"close":1006,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1006},"2026-05-15",25.92,-0.86,-3.18,303000,{"date":1020,"open":962,"high":1021,"low":1022,"close":1021,"change":192,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",27.07,26.54,1.77,283200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":978,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":978},"2026-05-13",26.12,26.64,25.8,0.43,1.64,485800,{"date":1034,"open":1035,"high":1035,"low":1001,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",26.88,26.17,-0.4,-1.51,347200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":127,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-11",26.72,27.24,26.3,26.57,0.95,489300,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":356,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",25.9,26.46,26.32,0.5,271400,{"date":1056,"open":1057,"high":1058,"low":999,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",26.34,26.58,26.19,0.02,0.08,360900,{"date":1064,"open":1065,"high":1066,"low":999,"close":1036,"change":1060,"percent_change":1061,"volume":1067,"transactions":9,"vwap":1036},"2026-05-06",26.15,26.39,188900,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1065,"change":346,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1065},"2026-05-05",25.58,26.2,2.51,159200,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":334,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",26.27,25.37,25.51,-1.43,259400,{"date":1082,"open":1083,"high":1084,"low":1077,"close":1085,"change":689,"percent_change":450,"volume":1086,"transactions":9,"vwap":1085},"2026-05-01",25.6,26.13,25.88,251800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1083,"change":17,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1083},"2026-04-30",24.97,25.65,24.96,1.59,268600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":17,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-29",24.84,25.38,24.53,25.2,1.61,701600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":650,"percent_change":43,"volume":1108,"transactions":9,"vwap":1107},"2026-04-28",24.78,25.27,24.67,24.8,479600,{"date":1110,"open":1111,"high":1107,"low":1112,"close":1113,"change":384,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-27",24.32,24.31,24.62,2.12,627900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":127,"percent_change":283,"volume":1122,"transactions":9,"vwap":1121},"2026-04-24",23.87,24.36,23.51,24.11,232800,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":964,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-23",24.77,23.69,23.86,-2.09,398000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1010,"percent_change":274,"volume":1136,"transactions":9,"vwap":1135},"2026-04-22",24.44,24.66,24.24,24.37,220100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1132,"change":345,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1132},"2026-04-21",24.29,24.91,24.2,0.83,443700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1134,"change":117,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1134},"2026-04-20",24.16,24.45,24.12,-0.04,259500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":214,"volume":1158,"transactions":9,"vwap":1156},"2026-04-17",24.42,24.79,24.21,24.25,0.11,551200,{"date":1160,"open":1155,"high":1132,"low":1161,"close":1162,"change":1163,"percent_change":364,"volume":1164,"transactions":9,"vwap":1162},"2026-04-16",23.98,24.14,-0.15,239000,{"date":1166,"open":1153,"high":1167,"low":1168,"close":1139,"change":1163,"percent_change":304,"volume":1169,"transactions":9,"vwap":1139},"2026-04-15",24.52,24.15,181000,{"date":1171,"open":1119,"high":1172,"low":1162,"close":1132,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1132},"2026-04-14",24.5,-0.05,-0.2,237600,{"date":1177,"open":1178,"high":1172,"low":1179,"close":1180,"change":442,"percent_change":728,"volume":1181,"transactions":9,"vwap":1180},"2026-04-13",24.48,24.13,24.49,303800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-10",24.64,24.68,24.34,24.4,-0.24,-0.97,254100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1184,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1184},"2026-04-09",24.01,24.86,23.93,0.63,2.62,499300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1193,"change":384,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1193},"2026-04-08",23.95,24.41,23.94,2.17,405200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-07",23.59,23.67,23.45,23.5,-0.06,-0.25,461700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":316,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-06",23.4,23.71,23.34,23.56,0.68,374600,{"date":1224,"open":1225,"high":1211,"low":1226,"close":1217,"change":315,"percent_change":374,"volume":1227,"transactions":9,"vwap":1217},"2026-04-02",23.12,23,417800,{"date":1229,"open":1219,"high":1230,"low":1219,"close":1231,"change":1232,"percent_change":356,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",23.68,23.35,0.03,131700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",23.46,23.6,23.14,23.32,0.12,0.52,211100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":146,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-30",23.1,23.7,22.96,23.2,1.4,302700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":475,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",21.94,22.91,21.86,22.88,4.28,282000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1253,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1253},"2026-03-26",20.27,22.75,20.26,1.53,7.5,763500,{"date":1268,"open":1269,"high":1270,"low":1263,"close":1271,"change":1061,"percent_change":25,"volume":1272,"transactions":9,"vwap":1271},"2026-03-25",20.54,20.73,20.41,124500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":315,"percent_change":127,"volume":1279,"transactions":9,"vwap":1278},"2026-03-24",20.28,20.57,20.08,20.33,134600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1275,"change":956,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1275},"2026-03-23",20.25,20.71,20.1,2.42,354600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1173,"percent_change":1213,"volume":1293,"transactions":9,"vwap":1292},"2026-03-20",19.86,19.97,19.66,19.8,341300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":233,"percent_change":948,"volume":1300,"transactions":9,"vwap":1299},"2026-03-19",19.45,20.02,19.41,19.85,153800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":699,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-18",19.75,19.93,19.56,19.61,-1.7,150100,{"date":1310,"open":1311,"high":1312,"low":1304,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-17",20.18,20.45,19.95,-0.12,-0.6,146600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1240,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-16",20.13,21.15,20,20.07,0.6,148900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1313,"change":1314,"percent_change":1315,"volume":1330,"transactions":9,"vwap":1313},"2026-03-13",20.23,20.48,19.79,155900,{"date":1332,"open":1303,"high":1333,"low":1334,"close":1322,"change":634,"percent_change":1163,"volume":1335,"transactions":9,"vwap":1322},"2026-03-12",20.44,19.59,150000,{"date":1337,"open":1282,"high":1328,"low":1290,"close":1284,"change":972,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1284},"2026-03-11",-1.62,132300,{"date":1341,"open":1342,"high":1343,"low":1275,"close":1344,"change":1232,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-10",20.3,20.85,20.43,0.15,161000,{"date":1348,"open":1327,"high":1349,"low":1292,"close":1350,"change":940,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-09",20.5,20.4,-0.78,194200,{"date":1354,"open":1355,"high":1356,"low":1284,"close":1357,"change":1174,"percent_change":736,"volume":1358,"transactions":9,"vwap":1357},"2026-03-06",20.35,20.62,20.56,222500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-05",20.77,20.9,20.51,20.76,-0.22,-1.05,146300,{"date":1369,"open":1370,"high":1371,"low":1343,"close":1372,"change":356,"percent_change":745,"volume":1373,"transactions":9,"vwap":1372},"2026-03-04",20.88,21.11,20.98,257900,{"date":1375,"open":1376,"high":1362,"low":1355,"close":1343,"change":273,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1343},"2026-03-03",20.58,-0.43,193600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":467,"percent_change":956,"volume":1385,"transactions":9,"vwap":1384},"2026-03-02",20.52,21.23,20.31,20.94,200900,{"date":1387,"open":1388,"high":1389,"low":1270,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-27",21.24,21.42,20.84,-0.69,-3.2,211600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1061,"percent_change":728,"volume":1400,"transactions":9,"vwap":1399},"2026-02-26",21.49,21.88,21.29,21.53,170100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",21.21,21.5,21.08,21.45,0.41,1.95,204200,{"date":1411,"open":1412,"high":1382,"low":1390,"close":1413,"change":1173,"percent_change":1188,"volume":1414,"transactions":9,"vwap":1413},"2026-02-24",21.09,21.040001,142300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1412,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1412},"2026-02-23",21.89,22.08,20.89,-0.81,-3.7,199900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1240,"percent_change":819,"volume":1429,"transactions":9,"vwap":1428},"2026-02-20",21.76,22.1,21.65,21.9,244700,{"date":1431,"open":1427,"high":1432,"low":1433,"close":1434,"change":355,"percent_change":650,"volume":1435,"transactions":9,"vwap":1434},"2026-02-19",21.79,21.52,21.78,212000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1011,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-18",22.049999,22.41,21.64,21.74,-1.23,142900,{"date":1445,"open":1446,"high":1447,"low":1432,"close":1448,"change":374,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",21.85,22.31,22.01,0.96,203000,{"date":1452,"open":1440,"high":1453,"low":1454,"close":1455,"change":345,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-13",22,21.37,21.8,0.93,158500,{"date":1459,"open":1446,"high":1446,"low":1406,"close":1460,"change":273,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-12",21.6,-0.41,199700,{"date":1464,"open":1465,"high":1453,"low":1433,"close":1466,"change":1212,"percent_change":805,"volume":1467,"transactions":9,"vwap":1466},"2026-02-11",21.83,21.69,128600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":736,"volume":1475,"transactions":9,"vwap":1473},"2026-02-10",21.95,22.14,21.55,21.75,-0.21,141400,{"date":1477,"open":1426,"high":1478,"low":1434,"close":1479,"change":1163,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-09",22.37,21.96,-0.68,157500,{"date":1483,"open":1484,"high":1485,"low":1448,"close":1486,"change":467,"percent_change":612,"volume":1487,"transactions":9,"vwap":1486},"2026-02-06",22.23,22.35,22.11,164300,{"date":1489,"open":1490,"high":1491,"low":1470,"close":1448,"change":1492,"percent_change":294,"volume":1493,"transactions":9,"vwap":1448},"2026-02-05",22.09,22.38,-0.08,132400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1490,"change":316,"percent_change":43,"volume":1499,"transactions":9,"vwap":1490},"2026-02-04",22.12,22.46,22.040001,277700,{"date":1501,"open":1417,"high":1502,"low":1503,"close":1504,"change":1061,"percent_change":728,"volume":1505,"transactions":9,"vwap":1504},"2026-02-03",22.51,21.62,21.93,166900,{"date":1507,"open":1503,"high":1508,"low":1509,"close":1446,"change":880,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1446},"2026-02-02",22.24,21.25,2.06,231700,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1456,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-30",20.21,21.57,21.41,4.54,202100,{"date":1520,"open":1282,"high":1521,"low":1522,"close":1328,"change":432,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1328},"2026-01-29",20.6,20.16,2.81,129300,{"date":1526,"open":1275,"high":1275,"low":1299,"close":1527,"change":1365,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-28",19.92,-1.09,92400,{"date":1531,"open":1321,"high":1532,"low":1533,"close":1534,"change":243,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-27",20.17,19.96,20.14,0.7,63200,{"date":1538,"open":1532,"high":1383,"low":1539,"close":1321,"change":940,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1321},"2026-01-26",19.69,-0.79,96000,{"date":1543,"open":1544,"high":1545,"low":1322,"close":1522,"change":1480,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1522},"2026-01-23",20.8,20.96,-3.26,189100,{"date":1549,"open":1362,"high":1550,"low":1276,"close":1390,"change":1212,"percent_change":274,"volume":1551,"transactions":9,"vwap":1390},"2026-01-22",21.46,181200,{"date":1553,"open":1554,"high":1412,"low":1554,"close":1362,"change":592,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1362},"2026-01-21",20.2,4.08,157800,{"date":1558,"open":1342,"high":1559,"low":1321,"close":1277,"change":865,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1277},"2026-01-20",20.49,-1.47,90600,{"date":1563,"open":1559,"high":1564,"low":1263,"close":1565,"change":514,"percent_change":514,"volume":996,"transactions":9,"vwap":1565},"2026-01-16",20.65,20.38,{"date":1567,"open":1514,"high":1568,"low":1569,"close":1565,"change":243,"percent_change":798,"volume":1570,"transactions":9,"vwap":1565},"2026-01-15",20.66,19.53,174600,{"date":1572,"open":1573,"high":1263,"low":1574,"close":1575,"change":728,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-14",19.87,19.83,20.24,1.86,61100,{"date":1579,"open":1304,"high":1580,"low":1581,"close":1573,"change":1010,"percent_change":252,"volume":1582,"transactions":9,"vwap":1573},"2026-01-13",20.11,19.82,65100,{"date":1584,"open":1585,"high":1534,"low":1586,"close":1587,"change":1010,"percent_change":252,"volume":1588,"transactions":9,"vwap":1587},"2026-01-12",19.88,19.72,19.94,66800,{"date":1590,"open":1342,"high":1349,"low":1321,"close":1591,"change":865,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-09",20.01,-1.48,73700,{"date":1595,"open":1299,"high":1312,"low":1292,"close":1383,"change":1407,"percent_change":1510,"volume":1596,"transactions":9,"vwap":1383},"2026-01-08",183400,{"date":1598,"open":1290,"high":1321,"low":1291,"close":1599,"change":1149,"percent_change":1174,"volume":1600,"transactions":9,"vwap":1599},"2026-01-07",19.9,54200,{"date":1602,"open":1603,"high":1587,"low":1296,"close":1587,"change":1604,"percent_change":729,"volume":1605,"transactions":9,"vwap":1587},"2026-01-06",19.62,0.23,73400,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":689,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-05",19.43,19.98,19.71,1.44,70700,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1608,"change":203,"percent_change":335,"volume":1617,"transactions":9,"vwap":1608},"2026-01-02",19.7,19.32,81600,{"date":1619,"open":1539,"high":1620,"low":1621,"close":1291,"change":1622,"percent_change":1623,"volume":1617,"transactions":9,"vwap":1291},"2025-12-31",19.77,19.6,-0.02,-0.1,{"date":1625,"open":1581,"high":1581,"low":1621,"close":1626,"change":1623,"percent_change":964,"volume":1627,"transactions":9,"vwap":1626},"2025-12-30",19.68,68100,{"date":1629,"open":1585,"high":1599,"low":1615,"close":1630,"change":273,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-29",19.78,-0.45,48600,{"date":1634,"open":1635,"high":1522,"low":1620,"close":1573,"change":1636,"percent_change":315,"volume":1637,"transactions":9,"vwap":1573},"2025-12-26",19.84,0.01,61300,{"date":1639,"open":1635,"high":1609,"low":1615,"close":1289,"change":355,"percent_change":345,"volume":1640,"transactions":9,"vwap":1289},"2025-12-24",37100,{"date":1642,"open":1643,"high":1644,"low":1630,"close":1581,"change":273,"percent_change":1631,"volume":1645,"transactions":9,"vwap":1581},"2025-12-23",19.81,20.059999,57400,{"date":1647,"open":1648,"high":1355,"low":1635,"close":1649,"change":1650,"percent_change":224,"volume":1651,"transactions":9,"vwap":1649},"2025-12-22",20.12,19.91,-0.13,56900,{"date":1653,"open":1654,"high":1381,"low":1290,"close":1655,"change":404,"percent_change":759,"volume":1656,"transactions":9,"vwap":1655},"2025-12-19",20.47,20.040001,237800,{"date":1658,"open":1263,"high":1659,"low":1554,"close":1363,"change":25,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1363},"2025-12-18",20.63,1.94,110000,{"date":1663,"open":1284,"high":1664,"low":1655,"close":1648,"change":514,"percent_change":514,"volume":1665,"transactions":9,"vwap":1648},"2025-12-17",20.39,105600,{"date":1667,"open":1319,"high":1668,"low":1290,"close":1648,"change":315,"percent_change":127,"volume":1669,"transactions":9,"vwap":1648},"2025-12-16",20.19,75400,{"date":1671,"open":1672,"high":1668,"low":1609,"close":1322,"change":442,"percent_change":612,"volume":1673,"transactions":9,"vwap":1322},"2025-12-15",20.09,105200,{"date":1675,"open":1322,"high":1672,"low":1289,"close":1609,"change":1636,"percent_change":315,"volume":1676,"transactions":9,"vwap":1609},"2025-12-12",68600,{"date":1678,"open":1679,"high":1648,"low":1679,"close":1290,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1290},"2025-12-11",19.73,0.22,1.11,134400,{"date":1684,"open":1685,"high":1527,"low":1686,"close":1303,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1303},"2025-12-10",19.27,19.26,0.61,3.19,106700,{"date":1691,"open":1692,"high":1616,"low":1693,"close":1694,"change":442,"percent_change":192,"volume":1695,"transactions":9,"vwap":1694},"2025-12-09",19.23,19.09,19.14,67500,{"date":1697,"open":1698,"high":1692,"low":1699,"close":1700,"change":1060,"percent_change":1157,"volume":1701,"transactions":9,"vwap":1700},"2025-12-08",19.11,19,19.049999,55700,{"date":1703,"open":1704,"high":1700,"low":1705,"close":1706,"change":773,"percent_change":728,"volume":1707,"transactions":9,"vwap":1706},"2025-12-05",18.99,18.95,19.030001,39500,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":112,"percent_change":146,"volume":1713,"transactions":9,"vwap":1712},"2025-12-04",18.86,19.15,18.96,60100,{"date":1715,"open":1716,"high":1712,"low":1716,"close":1717,"change":728,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-03",18.61,18.9,2,66900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":514,"percent_change":514,"volume":1726,"transactions":9,"vwap":1725},"2025-12-02",18.67,18.78,18.48,18.53,51200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1725,"change":316,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1725},"2025-12-01",18.42,18.7,18.21,0.87,74800,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1232,"percent_change":316,"volume":1739,"transactions":9,"vwap":1738},"2025-11-28",18.25,18.4,18.37,45700,{"date":1741,"open":1742,"high":1724,"low":1743,"close":1744,"change":112,"percent_change":529,"volume":1745,"transactions":9,"vwap":1744},"2025-11-26",18.23,18.2,18.34,80200,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":384,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-25",17.93,18.81,18.28,2.87,116900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":356,"percent_change":163,"volume":1759,"transactions":9,"vwap":1758},"2025-11-24",17.63,17.83,17.55,17.77,100400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":432,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-21",17.11,17.74,17.08,17.64,3.28,160700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1764,"change":1232,"percent_change":650,"volume":1773,"transactions":9,"vwap":1764},"2025-11-20",17.28,17.44,17.01,107100,{"date":1775,"open":1776,"high":1762,"low":1777,"close":1778,"change":773,"percent_change":1407,"volume":1779,"transactions":9,"vwap":1778},"2025-11-19",16.93,16.91,17.049999,104800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1060,"percent_change":1240,"volume":1786,"transactions":9,"vwap":1785},"2025-11-18",16.94,17.1,16.86,16.98,68800,{"date":1788,"open":1789,"high":1757,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-17",17.46,16.9,16.96,-0.57,-3.25,83200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":773,"percent_change":17,"volume":1801,"transactions":9,"vwap":1800},"2025-11-14",17.41,17.54,17.21,17.53,56500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1789,"change":1314,"percent_change":1480,"volume":1807,"transactions":9,"vwap":1789},"2025-11-13",17.43,17.7,17.25,96300,{"date":1809,"open":1810,"high":1756,"low":1811,"close":1812,"change":514,"percent_change":514,"volume":1813,"transactions":9,"vwap":1812},"2025-11-12",17.65,17.49,17.58,57000,{"date":1815,"open":1816,"high":1755,"low":1817,"close":1812,"change":1680,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1812},"2025-11-11",17.4,17.29,1.27,54000,{"date":1821,"open":1798,"high":1822,"low":1823,"close":1824,"change":1492,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-10",17.56,17.34,17.36,-0.46,46000,{"date":1828,"open":1799,"high":1829,"low":1830,"close":1771,"change":1680,"percent_change":26,"volume":1831,"transactions":9,"vwap":1771},"2025-11-07",17.45,17.09,70400,{"date":1833,"open":1816,"high":1789,"low":1834,"close":1835,"change":1474,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-06",17.2,17.22,-1.2,44900,{"date":1839,"open":1770,"high":1771,"low":1783,"close":1804,"change":827,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1804},"2025-11-05",0.98,118900,{"date":1843,"open":1844,"high":1845,"low":31,"close":1846,"change":127,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-04",16.87,17.3,17.26,1.47,154800,{"date":1850,"open":1783,"high":1851,"low":1852,"close":1772,"change":1010,"percent_change":1461,"volume":1853,"transactions":9,"vwap":1772},"2025-11-03",17.19,16.83,84400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1764,"change":1163,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1764},"2025-10-31",17.13,17.24,16.99,-0.87,95000,{"date":1862,"open":1863,"high":1756,"low":1834,"close":1864,"change":1865,"percent_change":1420,"volume":1866,"transactions":9,"vwap":1864},"2025-10-30",17.27,17.23,-0.14,56700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1315,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-29",17.97,18,17.35,17.37,-3.34,120000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1869,"change":514,"percent_change":514,"volume":1880,"transactions":9,"vwap":1869},"2025-10-28",17.92,18.030001,17.72,90700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1869,"change":1886,"percent_change":562,"volume":1887,"transactions":9,"vwap":1869},"2025-10-27",18.47,18.68,17.84,-0.49,130200,{"date":1889,"open":1869,"high":1890,"low":1891,"close":1890,"change":995,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-24",18.46,17.9,4.06,166200,{"date":1895,"open":1896,"high":1897,"low":1805,"close":1763,"change":1836,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1763},"2025-10-23",18.049999,18.43,-6.34,254600,{"date":1901,"open":1699,"high":1902,"low":1903,"close":1904,"change":1010,"percent_change":334,"volume":1905,"transactions":9,"vwap":1904},"2025-10-22",19.16,18.85,18.94,79900,{"date":1907,"open":1699,"high":1692,"low":1705,"close":1908,"change":117,"percent_change":1173,"volume":1909,"transactions":9,"vwap":1908},"2025-10-21",19.01,48400,{"date":1911,"open":1883,"high":1912,"low":1913,"close":1914,"change":798,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-20",19.1,18.41,19.02,3.76,105000,{"date":1918,"open":1737,"high":1919,"low":1736,"close":1920,"change":1232,"percent_change":316,"volume":1921,"transactions":9,"vwap":1920},"2025-10-17",18.57,18.33,236500,{"date":1923,"open":1924,"high":1554,"low":1743,"close":1925,"change":1926,"percent_change":1927,"volume":1524,"transactions":9,"vwap":1925},"2025-10-16",19.34,18.3,-1.12,-5.77,{"date":1929,"open":1930,"high":1303,"low":1931,"close":1932,"change":940,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-15",19.65,19.25,19.42,-0.82,52700,{"date":1936,"open":1937,"high":1615,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-14",18.83,19.58,0.59,3.11,60300,{"date":1943,"open":1944,"high":1945,"low":1722,"close":1704,"change":689,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1704},"2025-10-13",18.92,19.040001,1.5,70900,{"date":1949,"open":1616,"high":1306,"low":1950,"close":1951,"change":304,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-10",18.69,18.71,-3.16,88800,{"date":1955,"open":1956,"high":1957,"low":1694,"close":1616,"change":1623,"percent_change":964,"volume":1958,"transactions":9,"vwap":1616},"2025-10-09",19.31,19.49,62700,{"date":1960,"open":1938,"high":1938,"low":1961,"close":1932,"change":1149,"percent_change":1474,"volume":1962,"transactions":9,"vwap":1932},"2025-10-08",19.36,54300,{"date":1964,"open":1965,"high":1539,"low":1966,"close":1967,"change":315,"percent_change":987,"volume":1968,"transactions":9,"vwap":1967},"2025-10-07",19.5,19.18,19.46,76100,{"date":1970,"open":1971,"high":1972,"low":1705,"close":1298,"change":156,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1298},"2025-10-06",19.2,19.51,1.84,84000,{"date":1976,"open":1908,"high":1977,"low":1908,"close":1978,"change":1061,"percent_change":856,"volume":1979,"transactions":9,"vwap":1978},"2025-10-03",19.33,19.059999,107400,{"date":1981,"open":1956,"high":1982,"low":1983,"close":1984,"change":699,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-02",19.35,18.91,18.98,-1.76,119300,{"date":1988,"open":1989,"high":1965,"low":1990,"close":1616,"change":273,"percent_change":1825,"volume":1991,"transactions":9,"vwap":1616},"2025-10-01",19.24,18.75,81000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1298,"change":1173,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1298},"2025-09-30",19.4,19.57,19.13,-0.26,89500,{"date":2000,"open":1630,"high":1630,"low":1961,"close":1967,"change":1188,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1967},"2025-09-29",-1.22,60500,{"date":2004,"open":1626,"high":1587,"low":1334,"close":1615,"change":467,"percent_change":384,"volume":2005,"transactions":9,"vwap":1615},"2025-09-26",70200,{"date":2007,"open":1938,"high":2008,"low":2009,"close":1621,"change":634,"percent_change":1163,"volume":2010,"transactions":9,"vwap":1621},"2025-09-25",19.67,19.44,74600,{"date":2012,"open":1303,"high":1533,"low":2013,"close":2013,"change":293,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-24",19.63,-0.56,53200,{"date":2017,"open":1626,"high":2018,"low":2008,"close":2019,"change":355,"percent_change":345,"volume":2020,"transactions":9,"vwap":2019},"2025-09-23",20.049999,19.74,64200,{"date":2022,"open":1615,"high":1574,"low":1621,"close":1615,"change":1010,"percent_change":252,"volume":2023,"transactions":9,"vwap":1615},"2025-09-22",77500,{"date":2025,"open":2026,"high":2026,"low":1303,"close":1620,"change":623,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1620},"2025-09-19",20.15,-1.89,185000,{"date":2030,"open":1635,"high":1327,"low":1303,"close":2026,"change":728,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2026},"2025-09-18",1.87,139900,{"date":2034,"open":2008,"high":1282,"low":1930,"close":1630,"change":1345,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1630},"2025-09-17",0.76,84800,{"date":2038,"open":1291,"high":2019,"low":2039,"close":2013,"change":1623,"percent_change":964,"volume":2040,"transactions":9,"vwap":2013},"2025-09-16",19.47,66100,{"date":2042,"open":1585,"high":1312,"low":2008,"close":1679,"change":1314,"percent_change":1315,"volume":2043,"transactions":9,"vwap":1679},"2025-09-15",33700,{"date":2045,"open":1313,"high":1321,"low":1292,"close":1299,"change":1865,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1299},"2025-09-12",-0.7,55600,{"date":2049,"open":1303,"high":1591,"low":2050,"close":2051,"change":316,"percent_change":833,"volume":2052,"transactions":9,"vwap":2051},"2025-09-11",19.38,19.99,65400,{"date":2054,"open":1383,"high":2055,"low":1615,"close":1574,"change":1149,"percent_change":1174,"volume":2056,"transactions":9,"vwap":1574},"2025-09-10",20.53,141700,{"date":2058,"open":1620,"high":1599,"low":1621,"close":1573,"change":1157,"percent_change":432,"volume":2059,"transactions":9,"vwap":1573},"2025-09-09",63300,{"date":2061,"open":2062,"high":1620,"low":1950,"close":2063,"change":987,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-08",19.54,19.76,1.33,62300,{"date":2067,"open":1303,"high":1574,"low":2068,"close":1965,"change":273,"percent_change":1825,"volume":2069,"transactions":9,"vwap":1965},"2025-09-05",19.3,80700,{"date":2071,"open":1932,"high":1291,"low":1924,"close":1334,"change":689,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1334},"2025-09-04",1.45,51700,{"date":2075,"open":1982,"high":1994,"low":1971,"close":1956,"change":1010,"percent_change":294,"volume":2047,"transactions":9,"vwap":1956},"2025-09-03",{"date":2077,"open":2050,"high":1965,"low":1971,"close":2050,"change":1492,"percent_change":1461,"volume":2078,"transactions":9,"vwap":2050},"2025-09-02",35700,{"date":2080,"open":1972,"high":1334,"low":2081,"close":1967,"change":514,"percent_change":514,"volume":2082,"transactions":9,"vwap":1967},"2025-08-29",19.37,37700,{"date":2084,"open":1291,"high":1292,"low":1994,"close":1967,"change":117,"percent_change":1173,"volume":2085,"transactions":9,"vwap":1967},"2025-08-28",34800,{"date":2087,"open":1982,"high":1621,"low":1977,"close":2039,"change":1061,"percent_change":1407,"volume":2088,"transactions":9,"vwap":2039},"2025-08-27",51800,{"date":2090,"open":1989,"high":2062,"low":1971,"close":2091,"change":846,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-26",19.39,0.99,49100,{"date":2095,"open":1296,"high":1957,"low":2096,"close":1971,"change":1213,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1971},"2025-08-25",18.97,-1.29,43800,{"date":2100,"open":2101,"high":2102,"low":1884,"close":1296,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1296},"2025-08-22",18.8,19.52,0.77,4.12,137000,{"date":2107,"open":2108,"high":2109,"low":1729,"close":1884,"change":315,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1884},"2025-08-21",18.52,18.73,0.27,60000,{"date":2113,"open":1730,"high":1710,"low":2114,"close":2115,"change":117,"percent_change":1173,"volume":2116,"transactions":9,"vwap":2115},"2025-08-20",18.56,18.63,89300,{"date":2118,"open":1913,"high":1944,"low":2119,"close":2120,"change":443,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-19",18.35,18.64,1.58,92300,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2119,"change":315,"percent_change":2110,"volume":2127,"transactions":9,"vwap":2119},"2025-08-18",18.5,18.14,56200,{"date":2129,"open":1724,"high":2130,"low":2131,"close":1925,"change":1212,"percent_change":972,"volume":2132,"transactions":9,"vwap":1925},"2025-08-15",18.54,17.96,136000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1212,"percent_change":972,"volume":2139,"transactions":9,"vwap":2138},"2025-08-14",18.27,18.45,18.16,18.36,59200,{"date":2141,"open":2142,"high":2143,"low":1743,"close":1729,"change":127,"percent_change":642,"volume":2144,"transactions":9,"vwap":1729},"2025-08-13",18.26,18.55,107700,{"date":2146,"open":1925,"high":1925,"low":2147,"close":2148,"change":141,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-12",17.67,18.17,3.77,107900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":467,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-11",17.75,17.95,17.39,17.51,0.57,59900,{"date":2160,"open":1789,"high":2161,"low":1778,"close":1797,"change":146,"percent_change":2031,"volume":2162,"transactions":9,"vwap":1797},"2025-08-08",17.48,66400,{"date":2164,"open":1770,"high":1770,"low":2165,"close":1830,"change":1623,"percent_change":423,"volume":2166,"transactions":9,"vwap":1830},"2025-08-07",17.059999,76900,{"date":2168,"open":1783,"high":1863,"low":1783,"close":1851,"change":315,"percent_change":443,"volume":2169,"transactions":9,"vwap":1851},"2025-08-06",48500,{"date":2171,"open":1799,"high":1799,"low":1790,"close":2172,"change":1212,"percent_change":252,"volume":2173,"transactions":9,"vwap":2172},"2025-08-05",17.14,54500,{"date":2175,"open":1772,"high":2176,"low":2177,"close":1834,"change":987,"percent_change":1264,"volume":2178,"transactions":9,"vwap":1834},"2025-08-04",17.33,16.92,55800,{"date":2180,"open":1762,"high":1857,"low":2181,"close":1782,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1782},"2025-08-01",16.85,-0.44,-2.53,79500,{"date":2186,"open":1863,"high":1798,"low":1806,"close":2187,"change":1212,"percent_change":699,"volume":2188,"transactions":9,"vwap":2187},"2025-07-31",17.38,125600,{"date":2190,"open":2154,"high":2154,"low":1797,"close":1771,"change":1174,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1771},"2025-07-30",-1.13,96600,{"date":2194,"open":2195,"high":2195,"low":1755,"close":1765,"change":274,"percent_change":1338,"volume":2196,"transactions":9,"vwap":1765},"2025-07-29",18.09,73000,{"date":2198,"open":2199,"high":2199,"low":2200,"close":1748,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1748},"2025-07-28",18.12,17.78,-0.17,-0.94,109900,{"date":2205,"open":2206,"high":1944,"low":1870,"close":2207,"change":404,"percent_change":2183,"volume":2208,"transactions":9,"vwap":2207},"2025-07-25",18.6,18.1,91700,{"date":2210,"open":1891,"high":1723,"low":2211,"close":1919,"change":2035,"percent_change":2212,"volume":1986,"transactions":9,"vwap":1919},"2025-07-24",17.8,4.27,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":459,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-23",18.11,18.15,17.66,17.81,-1.06,71300,{"date":2222,"open":1738,"high":1738,"low":1870,"close":1870,"change":1623,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1870},"2025-07-22",-0.55,69300,{"date":2226,"open":2227,"high":1913,"low":2228,"close":2207,"change":1010,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2207},"2025-07-21",18.22,18.08,-0.39,49000,{"date":2232,"open":1738,"high":1738,"low":1896,"close":2148,"change":1173,"percent_change":1011,"volume":2233,"transactions":9,"vwap":2148},"2025-07-18",73600,{"date":2235,"open":1877,"high":2135,"low":1877,"close":2227,"change":443,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2227},"2025-07-17",1.62,72700,{"date":2239,"open":2240,"high":2240,"low":1755,"close":1748,"change":355,"percent_change":1680,"volume":2241,"transactions":9,"vwap":1748},"2025-07-16",18.040001,70000,{"date":2243,"open":1737,"high":2244,"low":2245,"close":2246,"change":1825,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-15",18.44,17.86,17.89,-2.51,64400,{"date":2250,"open":2251,"high":2138,"low":2251,"close":2119,"change":1002,"percent_change":1718,"volume":2252,"transactions":9,"vwap":2119},"2025-07-14",17.99,79400,{"date":2254,"open":2255,"high":2256,"low":1869,"close":2251,"change":203,"percent_change":2257,"volume":1651,"transactions":9,"vwap":2251},"2025-07-11",18.059999,18.13,-1.26,{"date":2259,"open":2137,"high":1925,"low":2228,"close":2227,"change":1157,"percent_change":1687,"volume":2233,"transactions":9,"vwap":2227},"2025-07-10",{"date":2261,"open":2262,"high":2199,"low":2263,"close":2215,"change":316,"percent_change":2264,"volume":2248,"transactions":9,"vwap":2215},"2025-07-09",17.91,17.85,0.89,{"date":2266,"open":2267,"high":2137,"low":1891,"close":2154,"change":1060,"percent_change":1157,"volume":2268,"transactions":9,"vwap":2154},"2025-07-08",17.98,84200,{"date":2270,"open":2256,"high":2271,"low":1756,"close":1748,"change":2272,"percent_change":2273,"volume":2184,"transactions":9,"vwap":1748},"2025-07-07",18.38,-0.32,-1.75,{"date":2275,"open":2251,"high":1897,"low":1748,"close":1736,"change":728,"percent_change":799,"volume":2276,"transactions":9,"vwap":1736},"2025-07-03",74300,{"date":2278,"open":2228,"high":2148,"low":1879,"close":2279,"change":1061,"percent_change":612,"volume":2280,"transactions":9,"vwap":2279},"2025-07-02",17.88,124100,{"date":2282,"open":1871,"high":1877,"low":1846,"close":2211,"change":214,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2211},"2025-07-01",2.65,59500,{"date":2286,"open":1757,"high":1805,"low":2287,"close":1823,"change":1623,"percent_change":1792,"volume":1786,"transactions":9,"vwap":1823},"2025-06-30",17.31,{"date":2289,"open":2290,"high":1810,"low":1872,"close":1771,"change":634,"percent_change":2201,"volume":2291,"transactions":9,"vwap":1771},"2025-06-27",17.52,226700,{"date":2293,"open":1857,"high":1811,"low":1834,"close":2294,"change":146,"percent_change":2031,"volume":2295,"transactions":9,"vwap":2294},"2025-06-26",17.47,89100,{"date":2297,"open":1834,"high":1864,"low":2298,"close":2299,"change":1010,"percent_change":1461,"volume":2300,"transactions":9,"vwap":2299},"2025-06-25",17.12,17.15,92600,{"date":2302,"open":1778,"high":2155,"low":1776,"close":1835,"change":443,"percent_change":790,"volume":2303,"transactions":9,"vwap":1835},"2025-06-24",86200,{"date":2305,"open":2306,"high":1791,"low":2306,"close":1776,"change":956,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1776},"2025-06-23",16.34,2.92,113800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":78,"volume":2316,"transactions":9,"vwap":2314},"2025-06-20",16.76,16.95,16.39,16.45,-0.18,233300,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":443,"percent_change":1023,"volume":2322,"transactions":9,"vwap":2321},"2025-06-18",16.27,16.64,16.63,172700,{"date":2324,"open":2325,"high":2314,"low":2325,"close":2306,"change":355,"percent_change":127,"volume":2326,"transactions":9,"vwap":2306},"2025-06-17",16.14,147700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":112,"percent_change":728,"volume":2333,"transactions":9,"vwap":2332},"2025-06-16",16.44,16.8,16.23,16.3,117300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1631,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-06-13",16.5,16.82,16.18,16.24,-2.7,101300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1314,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-12",16.7,16.84,16.62,16.69,-0.71,86900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":356,"percent_change":136,"volume":2356,"transactions":9,"vwap":2355},"2025-06-11",16.73,16.88,16.72,16.81,128300,{"date":2358,"open":2359,"high":2355,"low":2360,"close":2361,"change":1240,"percent_change":995,"volume":2362,"transactions":9,"vwap":2361},"2025-06-10",16.57,16.52,16.68,84700,{"date":2364,"open":2365,"high":2366,"low":2360,"close":2367,"change":355,"percent_change":233,"volume":2368,"transactions":9,"vwap":2367},"2025-06-09",16.53,16.75,16.56,101600,{"date":2370,"open":2321,"high":2330,"low":100,"close":2360,"change":356,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2360},"2025-06-06",0.79,99300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2313,"change":273,"percent_change":2223,"volume":2378,"transactions":9,"vwap":2313},"2025-06-05",16.46,16.6,16.33,140300,{"date":2380,"open":2360,"high":2352,"low":2381,"close":100,"change":1623,"percent_change":1315,"volume":2382,"transactions":9,"vwap":100},"2025-06-04",16.38,82900,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2110,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-03",16.35,16.79,16.58,1.66,86700,{"date":2391,"open":2392,"high":2393,"low":2332,"close":2394,"change":1865,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-06-02",16.4,16.49,16.31,-0.85,98400,{"date":2398,"open":2392,"high":2367,"low":2399,"close":2314,"change":1636,"percent_change":112,"volume":2400,"transactions":9,"vwap":2314},"2025-05-30",16.37,89600,{"date":2402,"open":2394,"high":2403,"low":2394,"close":2329,"change":356,"percent_change":234,"volume":2404,"transactions":9,"vwap":2329},"2025-05-29",16.51,68900,{"date":2406,"open":2336,"high":2367,"low":2394,"close":2394,"change":940,"percent_change":1189,"volume":1880,"transactions":9,"vwap":2394},"2025-05-28",{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":192,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-27",16.07,16.54,16.47,2.94,86600,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":1232,"percent_change":846,"volume":2419,"transactions":9,"vwap":2418},"2025-05-23",15.8,16.1,16,85300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1157,"percent_change":798,"volume":2426,"transactions":9,"vwap":2425},"2025-05-22",15.77,16.25,15.76,15.97,97400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1650,"percent_change":1420,"volume":2433,"transactions":9,"vwap":2432},"2025-05-21",15.84,16.049999,15.81,15.86,78000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":151,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-20",15.58,16.13,15.55,15.99,2.43,104400,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1232,"percent_change":846,"volume":2447,"transactions":9,"vwap":2446},"2025-05-19",15.4,15.65,15.61,25300,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2436,"change":1314,"percent_change":204,"volume":2452,"transactions":9,"vwap":2436},"2025-05-16",15.68,15.52,58200,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":1060,"percent_change":356,"volume":2458,"transactions":9,"vwap":2457},"2025-05-15",15.78,15.64,15.7,31400,{"date":2460,"open":2457,"high":2416,"low":2461,"close":2450,"change":1173,"percent_change":2272,"volume":2462,"transactions":9,"vwap":2450},"2025-05-14",15.63,52200,{"date":2464,"open":2465,"high":2465,"low":2450,"close":2466,"change":634,"percent_change":459,"volume":2467,"transactions":9,"vwap":2466},"2025-05-13",15.93,15.73,39200,{"date":2469,"open":2418,"high":2338,"low":2457,"close":2424,"change":243,"percent_change":72,"volume":2349,"transactions":9,"vwap":2424},"2025-05-12",{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":459,"percent_change":1836,"volume":2475,"transactions":9,"vwap":2474},"2025-05-09",15.85,15.54,15.62,32500,{"date":2477,"open":2478,"high":2429,"low":2438,"close":2431,"change":2479,"percent_change":1718,"volume":2480,"transactions":9,"vwap":2431},"2025-05-08",15.59,0.31,146500,{"date":2482,"open":2424,"high":2424,"low":2483,"close":2484,"change":1149,"percent_change":1997,"volume":2485,"transactions":9,"vwap":2484},"2025-05-07",15.37,15.5,57200,{"date":2487,"open":2484,"high":2488,"low":2489,"close":2473,"change":1622,"percent_change":1650,"volume":2490,"transactions":9,"vwap":2473},"2025-05-06",15.69,15.48,34600,{"date":2492,"open":2493,"high":2466,"low":2494,"close":2494,"change":1314,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-05",15.6,15.56,-0.77,47400,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2450,"change":689,"percent_change":980,"volume":2501,"transactions":9,"vwap":2450},"2025-05-02",15.57,15.79,44100,{"date":2503,"open":2504,"high":2499,"low":2505,"close":2444,"change":442,"percent_change":1939,"volume":2506,"transactions":9,"vwap":2444},"2025-05-01",15.22,15.04,48100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":77,"change":1997,"percent_change":2512,"volume":2513,"transactions":9,"vwap":77},"2025-04-30",15.35,15.45,14.98,-1.67,66500,{"date":2515,"open":2516,"high":2436,"low":2509,"close":2499,"change":243,"percent_change":540,"volume":2517,"transactions":9,"vwap":2499},"2025-04-29",15.36,43300,{"date":2519,"open":2520,"high":2436,"low":2520,"close":2521,"change":1240,"percent_change":136,"volume":2522,"transactions":9,"vwap":2521},"2025-04-28",15.29,15.43,52900,{"date":2524,"open":2489,"high":2493,"low":2525,"close":77,"change":623,"percent_change":2526,"volume":2527,"transactions":9,"vwap":77},"2025-04-25",15.26,-2.42,41600,{"date":2529,"open":2430,"high":2430,"low":2530,"close":2488,"change":156,"percent_change":2531,"volume":1941,"transactions":9,"vwap":2488},"2025-04-24",15.53,2.28,{"date":2533,"open":2534,"high":2424,"low":2535,"close":2536,"change":773,"percent_change":214,"volume":2537,"transactions":9,"vwap":2536},"2025-04-23",15.66,15.23,15.34,47300,{"date":184,"open":2511,"high":2510,"low":180,"close":2539,"change":443,"percent_change":1660,"volume":2540,"transactions":9,"vwap":2539},15.27,48300]