[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOMB":3,"homepage-market-summary":35,"stock-historical-HOMB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HOMB","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},"Home BancShares, Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Home BancShares Inc is a bank holding company that operates through its wholly owned community bank subsidiary, Centennial Bank. The bank provides a broad range of commercial and retail banking, as well as related financial services, to a diverse customer base. Its customer base includes businesses, real estate developers and investors, individuals, and municipalities. The company's loan portfolio, while diversified, is typically between half and two thirds in commercial real estate loans. The company's plan emphasizes growth, both through strategic acquisitions and organically within its existing markets. The company has one reportable segment: The Banking Segment.","2,543","Conway, AR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2089,0.92,"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},28.67,28.7,28.95,28.515,28.56,0.11,0.39,1763194.501629,23319,28.671,31.7,25.5,1471782.894645976,51.1,5100,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1297415,473556423.661494,5.29,"2025-04-22",[186,187,196,207,218,228,239,248,259,269,279,289,300,309,320,329,339,347,357,366,375,384,395,405,415,425,435,440,447,458,469,479,490,499,509,520,528,537,546,554,565,574,584,593,601,611,621,628,637,645,653,663,673,679,689,694,702,709,716,722,730,736,743,749,752,758,765,770,775,781,787,794,801,808,817,825,834,842,847,855,862,870,876,884,892,900,906,915,923,930,936,943,948,953,959,965,972,979,986,994,1000,1007,1011,1018,1026,1032,1039,1047,1053,1060,1067,1073,1078,1083,1088,1094,1100,1105,1110,1116,1123,1130,1138,1142,1151,1158,1166,1170,1175,1181,1188,1192,1195,1200,1203,1207,1213,1217,1224,1230,1233,1236,1240,1245,1250,1255,1263,1267,1274,1278,1284,1290,1296,1304,1309,1316,1323,1327,1334,1339,1343,1350,1355,1360,1364,1369,1372,1377,1381,1385,1389,1396,1401,1405,1409,1415,1420,1426,1431,1436,1441,1445,1451,1455,1459,1463,1466,1472,1478,1482,1486,1490,1494,1497,1501,1505,1508,1512,1516,1519,1522,1525,1529,1532,1536,1541,1545,1548,1551,1555,1559,1563,1567,1572,1576,1580,1586,1590,1597,1602,1608,1612,1617,1622,1626,1630,1633,1636,1641,1644,1648,1652,1655,1659,1664,1668,1675,1679,1683,1686,1689,1695,1700,1705,1709,1712,1716,1720,1725,1729,1732,1735,1740,1743,1746,1750,1754,1757,1760,1763,1768,1772,1777,1780,1785,1791,1796,1799,1806,1811,1814,1819,1824,1827,1830,1833,1837,1841,1844,1848,1852,1856,1860,1863,1866,1870,1873,1876,1880,1883,1886,1890,1893,1896,1900,1904,1907,1911,1914,1917,1920,1924,1928,1931,1933,1938,1943,1946,1951,1954,1958,1962,1965,1970,1974,1979,1984,1988,1992,1995,1998,2001,2004,2008,2012,2016,2020,2024,2028,2031,2035,2038,2042,2045,2048,2051,2055,2058,2061,2064,2068,2072,2075,2078,2083,2086,2089,2092,2096,2101,2104,2108,2111,2114,2117,2120,2123,2127,2131,2135,2138,2142,2145,2148,2152],{"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":152,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",28.02,28.58,27.73,1.35,1628370.486596,24673,28.2833,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",28.47,28.605,28.025,28.18,-0.23,-0.81,1568664.146752,16779,28.1841,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",28.87,28.97,28.345,28.41,-0.45,-1.56,1277919.493485,19591,28.4606,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",29.17,28.785,28.86,-0.33,-1.13,1202447.533703,17912,28.8824,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",28.99,29.31,28.96,29.19,0.23,0.79,1591730.277401,19604,29.1978,{"date":240,"open":230,"high":241,"low":242,"close":232,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",29.115,28.705,0.12,0.42,1643002.803246,19436,28.9333,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",29.11,29.245,28.83,28.84,-0.3,-1.03,1160646.546259,19749,28.9868,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",29.79,29.845,29.14,-0.47,-1.59,1655918.044096,20286,29.3082,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",29.87,29.96,29.61,-0.18,-0.6,1158887.447744,17019,29.6981,{"date":280,"open":281,"high":282,"low":283,"close":261,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",29.72,29.81,29.5,0.03,0.1,4077648.74776,16544,29.7669,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",30.02,30.09,29.7,29.76,0.02,0.07,1035694.859046,17869,29.8323,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":264,"percent_change":214,"volume":306,"transactions":307,"vwap":308},"2026-09-16",30.13,30.15,29.275,29.74,1861812.939717,25954,29.7662,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",30.08,30.36,30.01,30.21,0.21,0.7,1478039.89151,20098,30.1913,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":284,"percent_change":285,"volume":326,"transactions":327,"vwap":328},"2026-09-14",29.99,30.25,29.9,30,1836710.942354,20108,30.0251,{"date":330,"open":292,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",30.16,29.58,29.97,0.2,0.67,1126655.505952,16959,29.8725,{"date":340,"open":341,"high":342,"low":343,"close":341,"change":112,"percent_change":334,"volume":344,"transactions":345,"vwap":346},"2026-09-10",29.77,29.8,29.42,1515023.948196,18563,29.6689,{"date":348,"open":349,"high":350,"low":351,"close":349,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",29.71,29.98,29.525,-0.08,-0.27,1438345.245126,16904,29.7033,{"date":358,"open":359,"high":360,"low":341,"close":261,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",30.17,30.2,-0.36,-1.19,1226524.046557,16366,29.9214,{"date":367,"open":368,"high":369,"low":368,"close":303,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",29.88,30.28,0.15,0.5,1036597.007594,14867,30.137,{"date":376,"open":377,"high":359,"low":378,"close":325,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",29.85,29.745,0.31,1.04,1390477.312413,16132,29.9458,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",29.3,29.835,29.27,29.69,0.59,2.03,1541863.331511,19177,29.6464,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":361,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",29.46,29.68,29.085,29.1,-1.22,1293892.936498,17873,29.2504,{"date":406,"open":407,"high":408,"low":409,"close":397,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",29.57,29.605,29.39,-0.16,-0.54,1691109.497053,18329,29.489,{"date":416,"open":417,"high":272,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",29.82,29.615,29.62,-0.05,-0.17,1154925.212676,15411,29.6682,{"date":426,"open":427,"high":341,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",29.54,29.41,29.67,-0.15,-0.5,1221719.138338,15916,29.6675,{"date":436,"open":333,"high":292,"low":261,"close":417,"change":352,"percent_change":353,"volume":437,"transactions":438,"vwap":439},"2026-08-26",1911041.533622,19768,29.8731,{"date":441,"open":359,"high":359,"low":442,"close":324,"change":410,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",29.795,-0.53,1082951.268843,15650,29.8911,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",30.23,30.585,30.045,30.06,-0.21,-0.69,873117.985624,13574,30.1915,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",30.38,30.5,30.165,30.27,0.08,0.26,1200256.274305,17369,30.2773,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",30.26,30.475,30.19,-0.22,-0.72,1177185.852878,16125,30.2917,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",31,31.14,30.32,30.41,-0.56,-1.81,1373299.216559,18468,30.5245,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":213,"volume":496,"transactions":497,"vwap":498},"2026-08-18",31.35,30.841,30.97,-0.14,1151813.164252,16526,30.991,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",31.17,31.53,31.11,-0.28,-0.89,1809376.442937,21021,31.2059,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",31.27,31.54,31.045,31.39,0.04,0.13,1078372.139618,15561,31.446,{"date":521,"open":522,"high":523,"low":524,"close":492,"change":234,"percent_change":164,"volume":525,"transactions":526,"vwap":527},"2026-08-13",31.3,31.425,31.095,1154311.805948,16455,31.2997,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":25,"percent_change":157,"volume":534,"transactions":535,"vwap":536},"2026-08-12",30.78,31.13,30.74,31.12,1126187.254893,16695,31.0159,{"date":538,"open":532,"high":539,"low":540,"close":541,"change":127,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",31.165,30.7338,31.01,0.81,1243587.73796,17056,31.0056,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":420,"percent_change":410,"volume":551,"transactions":552,"vwap":553},"2026-08-10",30.6,30.88,30.76,1403238.542009,17504,30.7317,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",30.69,30.945,30.51,30.81,-0.02,-0.06,919918.966644,13351,30.8289,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":401,"volume":571,"transactions":572,"vwap":573},"2026-08-06",31.46,30.79,30.83,-0.38,1088631.26327,15076,30.9352,{"date":575,"open":502,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",31.6,31.18,31.21,-0.2,-0.64,1409095.173124,19623,31.2596,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":516,"percent_change":244,"volume":590,"transactions":591,"vwap":592},"2026-08-04",31.24,31.655,31.085,31.41,1403045.942014,21853,31.45,{"date":594,"open":494,"high":595,"low":494,"close":596,"change":315,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",31.535,31.28,0.68,1823052.816248,25295,31.2917,{"date":602,"open":501,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",31.31,30.82,31.07,-0.09,-0.29,1692978.312716,23442,31.0287,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":353,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",31.36,31.52,31.09,31.16,-0.86,1357904.356105,20333,31.2281,{"date":622,"open":603,"high":30,"low":623,"close":624,"change":420,"percent_change":410,"volume":625,"transactions":626,"vwap":627},"2026-07-29",31.26,31.43,1863821.447193,25324,31.4882,{"date":629,"open":630,"high":631,"low":615,"close":632,"change":371,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",31.2,31.5,31.48,1.61,1542883.595339,20879,31.4076,{"date":638,"open":531,"high":639,"low":640,"close":640,"change":641,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",31.34,30.98,0,1805030.362768,23934,31.0892,{"date":646,"open":647,"high":648,"low":649,"close":640,"change":127,"percent_change":542,"volume":650,"transactions":651,"vwap":652},"2026-07-24",30.86,31.235,30.75,1707558.639676,19365,31.0339,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",30.29,30.73,30.04,0.34,1.12,2028523.095541,28471,30.4698,{"date":664,"open":665,"high":666,"low":303,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",30.45,30.46,30.39,-0.03,-0.1,1846834.73532,22912,30.3658,{"date":674,"open":471,"high":675,"low":291,"close":675,"change":295,"percent_change":296,"volume":676,"transactions":677,"vwap":678},"2026-07-21",30.42,2045388.280448,25192,30.3018,{"date":680,"open":681,"high":481,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",30.8,30.22,30.4,-0.44,-1.43,2288395.612428,33402,30.3892,{"date":690,"open":691,"high":577,"low":461,"close":692,"change":370,"percent_change":58,"volume":693,"transactions":9,"vwap":692},"2026-07-17",30.63,30.84,3189100,{"date":695,"open":696,"high":697,"low":698,"close":556,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":556},"2026-07-16",29.89,30.9,29.55,1.4,4.78,4060900,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":51,"volume":708,"transactions":9,"vwap":706},"2026-07-15",29.040001,29.44,29.29,0.29,2307000,{"date":710,"open":22,"high":711,"low":712,"close":713,"change":669,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-14",29.16,28.91,29,-0.34,1601000,{"date":717,"open":718,"high":263,"low":719,"close":400,"change":152,"percent_change":720,"volume":721,"transactions":9,"vwap":400},"2026-07-13",28.8,28.68,1.32,1638500,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":379,"volume":729,"transactions":9,"vwap":727},"2026-07-10",28.74,28.82,28.57,28.72,0.09,2230300,{"date":731,"open":732,"high":253,"low":732,"close":733,"change":244,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-09",28.24,28.63,1.49,1303400,{"date":737,"open":738,"high":198,"low":739,"close":740,"change":213,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-08",28.46,28.07,28.21,-1.57,2106200,{"date":744,"open":745,"high":232,"low":746,"close":747,"change":352,"percent_change":504,"volume":748,"transactions":9,"vwap":747},"2026-07-07",28.92,28.65,28.66,1677600,{"date":750,"open":190,"high":745,"low":190,"close":724,"change":112,"percent_change":315,"volume":751,"transactions":9,"vwap":724},"2026-07-06",1311400,{"date":753,"open":754,"high":263,"low":755,"close":719,"change":474,"percent_change":756,"volume":757,"transactions":9,"vwap":719},"2026-07-02",29.049999,28.5,-0.76,1593900,{"date":759,"open":747,"high":760,"low":761,"close":762,"change":157,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-01",29.08,28.52,28.9,1.23,2336600,{"date":766,"open":767,"high":253,"low":755,"close":768,"change":474,"percent_change":756,"volume":769,"transactions":9,"vwap":768},"2026-06-30",28.59,28.55,1879600,{"date":771,"open":772,"high":711,"low":746,"close":773,"change":443,"percent_change":486,"volume":774,"transactions":9,"vwap":773},"2026-06-29",29.07,28.77,2965900,{"date":776,"open":777,"high":778,"low":727,"close":386,"change":390,"percent_change":779,"volume":780,"transactions":9,"vwap":386},"2026-06-26",28.88,29.38,2.06,6668300,{"date":782,"open":783,"high":762,"low":732,"close":784,"change":560,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",28.37,28.71,-0.07,1693100,{"date":788,"open":732,"high":724,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",28.2,28.73,0.55,1.95,1892600,{"date":795,"open":796,"high":797,"low":798,"close":201,"change":132,"percent_change":799,"volume":800,"transactions":9,"vwap":201},"2026-06-23",27.95,28.25,27.74,1.44,1589100,{"date":802,"open":803,"high":739,"low":804,"close":805,"change":516,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-22",27.75,27.72,27.78,0.47,1670600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",27.7,27.92,27.55,27.65,0.19,0.69,3542500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":411,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-17",27.84,28.14,27.21,27.46,-1.93,2208200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",28.049999,28.26,27.79,28,0.17,0.61,1433500,{"date":835,"open":836,"high":24,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-15",28.45,27.76,27.83,-0.42,-1.49,1599700,{"date":843,"open":844,"high":845,"low":811,"close":797,"change":132,"percent_change":799,"volume":846,"transactions":9,"vwap":797},"2026-06-12",28.01,28.33,1302600,{"date":848,"open":191,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",27.94,27.52,27.85,0.24,0.87,1657500,{"date":856,"open":812,"high":805,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",27.47,27.61,0.22,0.8,1578600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":157,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-09",27.29,27.8,27.24,27.39,1.29,1974500,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":352,"percent_change":607,"volume":875,"transactions":9,"vwap":874},"2026-06-08",27.16,27.34,27.040001,1502300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":380,"volume":883,"transactions":9,"vwap":881},"2026-06-05",26.95,27.3,26.88,27.12,0.28,1076000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":815,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-04",26.63,26.92,26.59,26.84,2.64,1480300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":275,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-03",26.52,26.7,26.13,26.15,-2.24,1619700,{"date":901,"open":902,"high":880,"low":902,"close":903,"change":132,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-02",26.22,26.75,1.52,1464400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-01",26.43,26.56,26.17,26.35,-0.41,-1.53,1314900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":213,"volume":922,"transactions":9,"vwap":920},"2026-05-29",26.8,26.98,26.72,26.76,-0.12,1726300,{"date":924,"open":925,"high":926,"low":927,"close":880,"change":334,"percent_change":928,"volume":929,"transactions":9,"vwap":880},"2026-05-28",26.6,26.91,26.48,0.75,1277300,{"date":931,"open":932,"high":878,"low":888,"close":933,"change":934,"percent_change":912,"volume":935,"transactions":9,"vwap":933},"2026-05-27",26.83,26.68,-0.11,1291600,{"date":937,"open":938,"high":939,"low":894,"close":940,"change":941,"percent_change":597,"volume":942,"transactions":9,"vwap":940},"2026-05-26",26.61,26.94,26.79,0.18,1457400,{"date":944,"open":945,"high":917,"low":945,"close":938,"change":946,"percent_change":515,"volume":947,"transactions":9,"vwap":938},"2026-05-22",26.37,0.01,1174200,{"date":949,"open":950,"high":933,"low":951,"close":925,"change":295,"percent_change":464,"volume":952,"transactions":9,"vwap":925},"2026-05-21",26.44,26.2,1634800,{"date":954,"open":910,"high":919,"low":955,"close":956,"change":806,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-20",26,26.58,1.8,1616400,{"date":960,"open":961,"high":902,"low":962,"close":963,"change":295,"percent_change":464,"volume":964,"transactions":9,"vwap":963},"2026-05-19",26.09,25.81,26.11,1432800,{"date":966,"open":967,"high":968,"low":967,"close":961,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":961},"2026-05-18",25.53,26.18,0.41,1.6,1090200,{"date":973,"open":974,"high":975,"low":31,"close":976,"change":421,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-15",25.93,25.98,25.68,-0.66,1689300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":728,"percent_change":157,"volume":985,"transactions":9,"vwap":984},"2026-05-14",25.99,26.23,25.82,25.85,1297700,{"date":987,"open":984,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-13",26.07,25.66,25.76,-0.52,-1.98,1601300,{"date":995,"open":996,"high":997,"low":962,"close":998,"change":284,"percent_change":25,"volume":999,"transactions":9,"vwap":998},"2026-05-12",26.32,26.4,26.28,1412600,{"date":1001,"open":1002,"high":1002,"low":896,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-11",26.85,26.25,-0.51,-1.91,1877400,{"date":1008,"open":1009,"high":926,"low":938,"close":920,"change":352,"percent_change":254,"volume":1010,"transactions":9,"vwap":920},"2026-05-08",26.86,1261100,{"date":1012,"open":1013,"high":1014,"low":940,"close":889,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":889},"2026-05-07",27.07,27.17,-0.19,-0.7,1267500,{"date":1019,"open":1020,"high":1021,"low":1002,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-06",26.89,27.25,27.030001,0.33,1.24,1390800,{"date":1027,"open":888,"high":1028,"low":927,"close":895,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":895},"2026-05-05",26.78,0.16,0.6,1072100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1034,"change":579,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-05-04",26.54,26.81,26.46,-0.75,1172300,{"date":1040,"open":1041,"high":1042,"low":933,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-01",26.87,27.02,26.74,-0.13,-0.48,963800,{"date":1048,"open":945,"high":918,"low":1049,"close":1041,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1041},"2026-04-30",26.3,0.36,1.36,1514600,{"date":1054,"open":939,"high":1055,"low":1056,"close":1057,"change":411,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-29",27.11,26.41,26.51,-2,1475700,{"date":1061,"open":1062,"high":1063,"low":926,"close":1064,"change":1065,"percent_change":107,"volume":1066,"transactions":9,"vwap":1064},"2026-04-28",27.1,27.27,27.049999,0.27,1335400,{"date":1068,"open":1069,"high":880,"low":1070,"close":1028,"change":147,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1028},"2026-04-27",26.5,26.45,1.21,1723600,{"date":1074,"open":920,"high":1075,"low":1056,"close":1036,"change":361,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1036},"2026-04-24",26.82,-1.34,2198700,{"date":1079,"open":940,"high":1022,"low":1034,"close":1075,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1075},"2026-04-23",0.14,0.52,2355400,{"date":1084,"open":1085,"high":1042,"low":925,"close":933,"change":274,"percent_change":1086,"volume":1087,"transactions":9,"vwap":933},"2026-04-22",26.93,-0.67,1379600,{"date":1089,"open":1055,"high":1090,"low":1035,"close":1009,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1009},"2026-04-21",27.48,-0.32,-1.18,2140400,{"date":1095,"open":886,"high":1096,"low":886,"close":1097,"change":707,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-20",27.33,27.18,1.08,3124600,{"date":1101,"open":1085,"high":864,"low":1102,"close":1020,"change":370,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1020},"2026-04-17",26.57,0.56,2487700,{"date":1106,"open":895,"high":1096,"low":1049,"close":1043,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1043},"2026-04-16",-0.93,-3.36,2843500,{"date":1111,"open":1112,"high":830,"low":858,"close":1113,"change":607,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-15",27.93,27.67,-1.04,1695900,{"date":1117,"open":739,"high":1118,"low":837,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-14",28.12,27.96,-0.26,-0.92,1399800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":234,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-13",27.87,28.22,27.68,0.82,1186400,{"date":1131,"open":1132,"high":1133,"low":849,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-10",28.43,28.61,27.99,-0.58,-2.03,1244700,{"date":1139,"open":1140,"high":746,"low":1112,"close":726,"change":244,"percent_change":734,"volume":1141,"transactions":9,"vwap":726},"2026-04-09",27.97,1239700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",28.23,28.38,28.040001,28.15,0.71,2.59,1428700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":284,"percent_change":25,"volume":1157,"transactions":9,"vwap":1156},"2026-04-07",27.32,27.56,27.26,27.44,1008000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":852,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-06",27.13,27.5,27,27.41,0.88,1030300,{"date":1167,"open":917,"high":1168,"low":903,"close":1014,"change":668,"percent_change":934,"volume":1169,"transactions":9,"vwap":1014},"2026-04-02",27.22,1003600,{"date":1171,"open":1042,"high":1172,"low":939,"close":1173,"change":1065,"percent_change":51,"volume":1174,"transactions":9,"vwap":1173},"2026-04-01",27.42,27.2,962600,{"date":1176,"open":878,"high":1177,"low":909,"close":1085,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1085},"2026-03-31",27.059999,0.46,1.74,1378500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":515,"percent_change":370,"volume":1187,"transactions":9,"vwap":1186},"2026-03-30",26.65,26.73,26.33,26.47,1220500,{"date":1189,"open":1183,"high":919,"low":1185,"close":908,"change":254,"percent_change":1190,"volume":1191,"transactions":9,"vwap":908},"2026-03-27",-1.12,1445500,{"date":1193,"open":1036,"high":917,"low":911,"close":1184,"change":25,"percent_change":969,"volume":1194,"transactions":9,"vwap":1184},"2026-03-26",1175000,{"date":1196,"open":1028,"high":887,"low":1197,"close":1198,"change":295,"percent_change":464,"volume":1199,"transactions":9,"vwap":1198},"2026-03-25",26.34,26.62,1101400,{"date":1201,"open":1003,"high":887,"low":1003,"close":925,"change":728,"percent_change":658,"volume":1202,"transactions":9,"vwap":925},"2026-03-24",1078000,{"date":1204,"open":1035,"high":1062,"low":1205,"close":1057,"change":26,"percent_change":734,"volume":1206,"transactions":9,"vwap":1057},"2026-03-23",26.49,1838400,{"date":1208,"open":1209,"high":998,"low":1210,"close":1211,"change":641,"percent_change":641,"volume":1212,"transactions":9,"vwap":1211},"2026-03-20",26.16,25.91,26.12,3234600,{"date":1214,"open":1215,"high":998,"low":976,"close":1211,"change":285,"percent_change":152,"volume":1216,"transactions":9,"vwap":1211},"2026-03-19",25.92,1463000,{"date":1218,"open":1219,"high":945,"low":974,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-18",26.31,26.02,-0.4,-1.51,1350900,{"date":1225,"open":1226,"high":919,"low":1209,"close":1227,"change":1228,"percent_change":814,"volume":1229,"transactions":9,"vwap":1227},"2026-03-17",26.66,26.42,0.05,1221500,{"date":1231,"open":888,"high":920,"low":1197,"close":945,"change":112,"percent_change":234,"volume":1232,"transactions":9,"vwap":945},"2026-03-16",1036800,{"date":1234,"open":894,"high":925,"low":1220,"close":1219,"change":560,"percent_change":352,"volume":1235,"transactions":9,"vwap":1219},"2026-03-13",1507600,{"date":1237,"open":990,"high":911,"low":1238,"close":1185,"change":946,"percent_change":515,"volume":1239,"transactions":9,"vwap":1185},"2026-03-12",25.71,1511400,{"date":1241,"open":1034,"high":940,"low":1242,"close":996,"change":570,"percent_change":1243,"volume":1244,"transactions":9,"vwap":996},"2026-03-11",26.14,-1.42,1158500,{"date":1246,"open":932,"high":1247,"low":1057,"close":895,"change":1248,"percent_change":1107,"volume":1249,"transactions":9,"vwap":895},"2026-03-10",27.31,-0.25,1521500,{"date":1251,"open":1252,"high":1062,"low":955,"close":878,"change":117,"percent_change":1253,"volume":1254,"transactions":9,"vwap":878},"2026-03-09",26.67,-0.04,2128600,{"date":1256,"open":1257,"high":1042,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-06",26.9,26.38,26.96,-0.62,-2.25,1438400,{"date":1264,"open":804,"high":1119,"low":1156,"close":1265,"change":684,"percent_change":741,"volume":1266,"transactions":9,"vwap":1265},"2026-03-05",27.58,1525600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":189,"change":941,"percent_change":1272,"volume":1273,"transactions":9,"vwap":189},"2026-03-04",27.89,28.13,27.71,0.65,1546000,{"date":1275,"open":1247,"high":739,"low":1055,"close":819,"change":1044,"percent_change":1276,"volume":1277,"transactions":9,"vwap":819},"2026-03-03",-0.46,1489400,{"date":1279,"open":874,"high":1280,"low":932,"close":1140,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1140},"2026-03-02",28.3,0.51,1.86,2433500,{"date":1285,"open":1286,"high":1286,"low":872,"close":822,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":822},"2026-02-27",28.36,-1.41,-4.88,2406900,{"date":1291,"open":21,"high":1292,"low":1293,"close":209,"change":859,"percent_change":1294,"volume":1295,"transactions":9,"vwap":209},"2026-02-26",29.24,28.64,0.77,1139300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":746,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":746},"2026-02-25",28.44,28.75,28.34,0.37,1.31,1160000,{"date":1305,"open":201,"high":1306,"low":827,"close":1307,"change":117,"percent_change":1253,"volume":1308,"transactions":9,"vwap":1307},"2026-02-24",28.51,28.28,1332300,{"date":1310,"open":1311,"high":283,"low":1146,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-23",29.36,28.29,-1.11,-3.78,1478000,{"date":1317,"open":1318,"high":1319,"low":209,"close":1320,"change":315,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-20",29.21,29.43,29.4,0.72,1453200,{"date":1324,"open":713,"high":1325,"low":725,"close":233,"change":284,"percent_change":285,"volume":1326,"transactions":9,"vwap":233},"2026-02-19",29.2,917500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":711,"change":504,"percent_change":1332,"volume":1333,"transactions":9,"vwap":711},"2026-02-18",29.48,29.92,29.13,-0.95,1220400,{"date":1335,"open":1336,"high":417,"low":1337,"close":705,"change":728,"percent_change":379,"volume":1338,"transactions":9,"vwap":705},"2026-02-17",29.49,29.28,1072900,{"date":1340,"open":428,"high":332,"low":772,"close":1341,"change":921,"percent_change":912,"volume":1342,"transactions":9,"vwap":1341},"2026-02-13",29.35,907100,{"date":1344,"open":272,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":203,"volume":1349,"transactions":9,"vwap":1347},"2026-02-12",30.030001,29.02,29.47,-0.24,1570000,{"date":1351,"open":314,"high":1352,"low":273,"close":349,"change":1353,"percent_change":685,"volume":1354,"transactions":9,"vwap":349},"2026-02-11",30.52,-0.43,1008900,{"date":1356,"open":331,"high":484,"low":1357,"close":1358,"change":921,"percent_change":1221,"volume":1359,"transactions":9,"vwap":1358},"2026-02-10",29.93,30.14,943100,{"date":1361,"open":666,"high":1362,"low":471,"close":471,"change":223,"percent_change":78,"volume":1363,"transactions":9,"vwap":471},"2026-02-09",30.64,1084600,{"date":1365,"open":1366,"high":569,"low":682,"close":1367,"change":1281,"percent_change":1368,"volume":1191,"transactions":9,"vwap":1367},"2026-02-06",30.3,30.59,1.7,{"date":1370,"open":325,"high":471,"low":294,"close":311,"change":243,"percent_change":132,"volume":1371,"transactions":9,"vwap":311},"2026-02-05",1097400,{"date":1373,"open":293,"high":655,"low":1374,"close":272,"change":58,"percent_change":1375,"volume":1376,"transactions":9,"vwap":272},"2026-02-04",29.59,1.66,1168800,{"date":1378,"open":263,"high":305,"low":1346,"close":1347,"change":465,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1347},"2026-02-03",0.89,1354100,{"date":1382,"open":718,"high":343,"low":1299,"close":1318,"change":379,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1318},"2026-02-02",1.07,1218600,{"date":1386,"open":1387,"high":1346,"low":24,"close":762,"change":1253,"percent_change":495,"volume":1388,"transactions":9,"vwap":762},"2026-01-30",28.79,3659100,{"date":1390,"open":1391,"high":232,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-29",28.42,28.94,0.63,2.23,1605800,{"date":1397,"open":768,"high":719,"low":732,"close":1398,"change":1399,"percent_change":78,"volume":1400,"transactions":9,"vwap":1398},"2026-01-28",28.31,-0.31,1141400,{"date":1402,"open":190,"high":1299,"low":738,"close":1403,"change":464,"percent_change":882,"volume":1404,"transactions":9,"vwap":1403},"2026-01-27",28.62,845300,{"date":1406,"open":845,"high":1133,"low":820,"close":1407,"change":814,"percent_change":335,"volume":1408,"transactions":9,"vwap":1407},"2026-01-26",28.54,1227400,{"date":1410,"open":263,"high":1318,"low":1312,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-23",28.35,-0.97,-3.31,1197100,{"date":1416,"open":283,"high":261,"low":1417,"close":1418,"change":921,"percent_change":912,"volume":1419,"transactions":9,"vwap":1418},"2026-01-22",29.23,29.32,1185700,{"date":1421,"open":1403,"high":1422,"low":24,"close":705,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":705},"2026-01-21",29.6,0.94,3.3,1430800,{"date":1427,"open":1428,"high":1392,"low":738,"close":755,"change":684,"percent_change":1429,"volume":1430,"transactions":9,"vwap":755},"2026-01-20",28.49,-1.52,1129000,{"date":1432,"open":1433,"high":1434,"low":1299,"close":1392,"change":296,"percent_change":852,"volume":1435,"transactions":9,"vwap":1392},"2026-01-16",28.98,29.22,1788300,{"date":1437,"open":732,"high":1438,"low":827,"close":209,"change":465,"percent_change":1439,"volume":1440,"transactions":9,"vwap":209},"2026-01-15",29.52,0.91,1941800,{"date":1442,"open":796,"high":718,"low":1269,"close":1133,"change":791,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1133},"2026-01-14",1.96,2130700,{"date":1446,"open":1144,"high":1447,"low":1134,"close":1448,"change":474,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-13",28.39,28.059999,-0.78,953800,{"date":1452,"open":1453,"high":198,"low":830,"close":1307,"change":421,"percent_change":275,"volume":1454,"transactions":9,"vwap":1307},"2026-01-12",28.1,1632700,{"date":1456,"open":790,"high":1457,"low":212,"close":836,"change":254,"percent_change":1114,"volume":1458,"transactions":9,"vwap":836},"2026-01-09",28.85,1097200,{"date":1460,"open":1126,"high":713,"low":1126,"close":1299,"change":244,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1299},"2026-01-08",1.48,1023000,{"date":1464,"open":1428,"high":767,"low":1453,"close":845,"change":1015,"percent_change":1086,"volume":1465,"transactions":9,"vwap":845},"2026-01-07",910300,{"date":1467,"open":1140,"high":1468,"low":838,"close":761,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":761},"2026-01-06",28.53,0.43,1.53,1150600,{"date":1473,"open":837,"high":190,"low":1474,"close":1475,"change":941,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-05",27.62,28.09,0.64,1119900,{"date":1479,"open":837,"high":739,"low":1163,"close":1480,"change":516,"percent_change":806,"volume":1481,"transactions":9,"vwap":1480},"2026-01-02",27.91,1442100,{"date":1483,"open":827,"high":827,"low":1484,"close":805,"change":453,"percent_change":1037,"volume":1485,"transactions":9,"vwap":805},"2025-12-31",27.69,951500,{"date":1487,"open":820,"high":820,"low":1488,"close":1134,"change":430,"percent_change":443,"volume":1489,"transactions":9,"vwap":1134},"2025-12-30",27.88,968900,{"date":1491,"open":1492,"high":1133,"low":830,"close":820,"change":474,"percent_change":1449,"volume":1493,"transactions":9,"vwap":820},"2025-12-29",28.48,1154700,{"date":1495,"open":212,"high":761,"low":1312,"close":1286,"change":420,"percent_change":274,"volume":1496,"transactions":9,"vwap":1286},"2025-12-26",996900,{"date":1498,"open":1499,"high":1492,"low":789,"close":212,"change":516,"percent_change":1178,"volume":1500,"transactions":9,"vwap":212},"2025-12-24",28.32,419100,{"date":1502,"open":1403,"high":1387,"low":1503,"close":1307,"change":714,"percent_change":362,"volume":1504,"transactions":9,"vwap":1307},"2025-12-23",28.27,1051200,{"date":1506,"open":836,"high":790,"low":836,"close":1403,"change":831,"percent_change":1030,"volume":1507,"transactions":9,"vwap":1403},"2025-12-22",857500,{"date":1509,"open":20,"high":790,"low":1503,"close":836,"change":1248,"percent_change":1510,"volume":1511,"transactions":9,"vwap":836},"2025-12-19",-0.87,4088700,{"date":1513,"open":1514,"high":400,"low":1133,"close":21,"change":274,"percent_change":1260,"volume":1515,"transactions":9,"vwap":21},"2025-12-18",29.030001,1217100,{"date":1517,"open":746,"high":772,"low":761,"close":777,"change":941,"percent_change":1393,"volume":1518,"transactions":9,"vwap":777},"2025-12-17",1474800,{"date":1520,"open":22,"high":22,"low":726,"close":21,"change":420,"percent_change":421,"volume":1521,"transactions":9,"vwap":21},"2025-12-16",1586600,{"date":1523,"open":713,"high":754,"low":733,"close":1299,"change":295,"percent_change":296,"volume":1524,"transactions":9,"vwap":1299},"2025-12-15",1141300,{"date":1526,"open":727,"high":1527,"low":1468,"close":790,"change":25,"percent_change":152,"volume":1528,"transactions":9,"vwap":790},"2025-12-12",28.81,1397200,{"date":1530,"open":784,"high":210,"low":1407,"close":1403,"change":284,"percent_change":285,"volume":1531,"transactions":9,"vwap":1403},"2025-12-11",1561400,{"date":1533,"open":1112,"high":1293,"low":819,"close":767,"change":1294,"percent_change":1534,"volume":1535,"transactions":9,"vwap":767},"2025-12-10",2.77,3149400,{"date":1537,"open":733,"high":724,"low":803,"close":1538,"change":1135,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-09",27.82,-2.04,1600400,{"date":1542,"open":1132,"high":253,"low":1286,"close":1543,"change":946,"percent_change":515,"volume":1544,"transactions":9,"vwap":1543},"2025-12-08",28.4,1150800,{"date":1546,"open":1286,"high":767,"low":1312,"close":1447,"change":1044,"percent_change":1276,"volume":1547,"transactions":9,"vwap":1447},"2025-12-05",666600,{"date":1549,"open":212,"high":746,"low":1286,"close":761,"change":112,"percent_change":315,"volume":1550,"transactions":9,"vwap":761},"2025-12-04",1011300,{"date":1552,"open":830,"high":1407,"low":865,"close":738,"change":371,"percent_change":1553,"volume":1554,"transactions":9,"vwap":738},"2025-12-03",1.79,1202900,{"date":1556,"open":836,"high":1492,"low":1112,"close":1119,"change":714,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1119},"2025-12-02",-1.2,949900,{"date":1560,"open":829,"high":212,"low":829,"close":1280,"change":852,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1280},"2025-12-01",0.86,828000,{"date":1564,"open":732,"high":1499,"low":1565,"close":1448,"change":921,"percent_change":1353,"volume":1566,"transactions":9,"vwap":1448},"2025-11-28",28.030001,452000,{"date":1568,"open":797,"high":212,"low":1569,"close":201,"change":474,"percent_change":1570,"volume":1571,"transactions":9,"vwap":201},"2025-11-26",28.17,-0.77,758400,{"date":1573,"open":849,"high":24,"low":811,"close":1543,"change":1030,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1543},"2025-11-25",2.16,895500,{"date":1577,"open":803,"high":1480,"low":1578,"close":865,"change":606,"percent_change":1091,"volume":1579,"transactions":9,"vwap":865},"2025-11-24",27.6,1238700,{"date":1581,"open":1582,"high":1475,"low":874,"close":1269,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1269},"2025-11-21",27.08,0.97,3.6,1408100,{"date":1587,"open":1021,"high":1161,"low":889,"close":887,"change":421,"percent_change":1588,"volume":1589,"transactions":9,"vwap":887},"2025-11-20",-0.63,834800,{"date":1591,"open":933,"high":1592,"low":933,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-19",27.14,27.09,0.45,1.69,1100100,{"date":1598,"open":968,"high":1043,"low":910,"close":1599,"change":969,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-18",26.64,1.56,920000,{"date":1603,"open":1604,"high":1604,"low":951,"close":982,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":982},"2025-11-17",27.28,-1.06,-3.88,928200,{"date":1609,"open":1593,"high":873,"low":920,"close":864,"change":516,"percent_change":1610,"volume":1611,"transactions":9,"vwap":864},"2025-11-14",0.48,802800,{"date":1613,"open":1097,"high":1265,"low":1614,"close":872,"change":579,"percent_change":1615,"volume":1616,"transactions":9,"vwap":872},"2025-11-13",26.99,-0.73,784800,{"date":1618,"open":822,"high":804,"low":1153,"close":1619,"change":474,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-12",27.36,-0.8,738600,{"date":1623,"open":813,"high":1624,"low":879,"close":1265,"change":284,"percent_change":25,"volume":1625,"transactions":9,"vwap":1265},"2025-11-11",27.66,738800,{"date":1627,"open":1628,"high":1624,"low":1063,"close":812,"change":296,"percent_change":127,"volume":1629,"transactions":9,"vwap":812},"2025-11-10",27.51,667700,{"date":1631,"open":1062,"high":1090,"low":878,"close":1090,"change":26,"percent_change":799,"volume":1632,"transactions":9,"vwap":1090},"2025-11-07",730800,{"date":1634,"open":1614,"high":866,"low":939,"close":1593,"change":117,"percent_change":1253,"volume":1635,"transactions":9,"vwap":1593},"2025-11-06",802000,{"date":1637,"open":1614,"high":1638,"low":939,"close":1062,"change":464,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1062},"2025-11-05",27.49,0.3,857100,{"date":1642,"open":903,"high":1062,"low":895,"close":1042,"change":560,"percent_change":785,"volume":1643,"transactions":9,"vwap":1042},"2025-11-04",1071900,{"date":1645,"open":1646,"high":1013,"low":1258,"close":874,"change":1023,"percent_change":1024,"volume":1647,"transactions":9,"vwap":874},"2025-11-03",26.69,1082800,{"date":1649,"open":1205,"high":889,"low":1049,"close":1650,"change":117,"percent_change":1253,"volume":1651,"transactions":9,"vwap":1650},"2025-10-31",26.71,1342400,{"date":1653,"open":1056,"high":1582,"low":1056,"close":919,"change":728,"percent_change":658,"volume":1654,"transactions":9,"vwap":919},"2025-10-30",1094900,{"date":1656,"open":1002,"high":1619,"low":927,"close":886,"change":1045,"percent_change":1657,"volume":1658,"transactions":9,"vwap":886},"2025-10-29",-1.77,1269500,{"date":1660,"open":1063,"high":1661,"low":1022,"close":1055,"change":1348,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1055},"2025-10-28",27.38,-0.88,668700,{"date":1665,"open":1163,"high":1265,"low":1021,"close":1666,"change":560,"percent_change":785,"volume":1667,"transactions":9,"vwap":1666},"2025-10-27",27.35,773500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":941,"percent_change":142,"volume":1674,"transactions":9,"vwap":1673},"2025-10-24",27.4,27.64,27.23,27.37,1217400,{"date":1676,"open":1168,"high":1096,"low":1035,"close":1677,"change":370,"percent_change":791,"volume":1678,"transactions":9,"vwap":1677},"2025-10-23",27.19,1233300,{"date":1680,"open":1173,"high":1681,"low":1259,"close":874,"change":495,"percent_change":991,"volume":1682,"transactions":9,"vwap":874},"2025-10-22",27.43,1068900,{"date":1684,"open":1096,"high":867,"low":1593,"close":1097,"change":421,"percent_change":1260,"volume":1685,"transactions":9,"vwap":1097},"2025-10-21",847100,{"date":1687,"open":873,"high":857,"low":1055,"close":1666,"change":334,"percent_change":164,"volume":1688,"transactions":9,"vwap":1666},"2025-10-20",1048100,{"date":1690,"open":1691,"high":1063,"low":1599,"close":1692,"change":1393,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-17",26.77,27.15,2.38,2202700,{"date":1696,"open":881,"high":1119,"low":1697,"close":894,"change":1107,"percent_change":1698,"volume":1699,"transactions":9,"vwap":894},"2025-10-16",26.24,-3.39,1939300,{"date":1701,"open":198,"high":726,"low":1153,"close":1702,"change":505,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-15",27.45,-3.14,1621000,{"date":1706,"open":1582,"high":1543,"low":874,"close":1300,"change":65,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1300},"2025-10-14",4.38,1402600,{"date":1710,"open":1085,"high":1604,"low":1035,"close":1692,"change":1469,"percent_change":633,"volume":1711,"transactions":9,"vwap":1692},"2025-10-13",971500,{"date":1713,"open":1112,"high":1714,"low":1183,"close":919,"change":78,"percent_change":1606,"volume":1715,"transactions":9,"vwap":919},"2025-10-10",28.08,1078600,{"date":1717,"open":1270,"high":820,"low":1718,"close":865,"change":1120,"percent_change":1107,"volume":1719,"transactions":9,"vwap":865},"2025-10-09",27.63,954200,{"date":1721,"open":1565,"high":1722,"low":1127,"close":1448,"change":1029,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1448},"2025-10-08",28.16,0.57,1316600,{"date":1726,"open":1270,"high":1447,"low":865,"close":1727,"change":254,"percent_change":1605,"volume":1728,"transactions":9,"vwap":1727},"2025-10-07",27.9,929300,{"date":1730,"open":1411,"high":719,"low":849,"close":789,"change":285,"percent_change":1050,"volume":1731,"transactions":9,"vwap":789},"2025-10-06",1390400,{"date":1733,"open":739,"high":1391,"low":739,"close":1453,"change":728,"percent_change":147,"volume":1734,"transactions":9,"vwap":1453},"2025-10-03",833700,{"date":1736,"open":189,"high":828,"low":1737,"close":844,"change":410,"percent_change":1738,"volume":1739,"transactions":9,"vwap":844},"2025-10-02",27.81,-0.57,817400,{"date":1741,"open":1118,"high":828,"low":1488,"close":1569,"change":1044,"percent_change":1276,"volume":1742,"transactions":9,"vwap":1569},"2025-10-01",742900,{"date":1744,"open":1145,"high":24,"low":796,"close":1280,"change":606,"percent_change":1091,"volume":1745,"transactions":9,"vwap":1280},"2025-09-30",896500,{"date":1747,"open":724,"high":724,"low":1312,"close":1447,"change":570,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1447},"2025-09-29",-1.32,734100,{"date":1751,"open":1293,"high":1752,"low":726,"close":773,"change":334,"percent_change":316,"volume":1753,"transactions":9,"vwap":773},"2025-09-26",28.89,773700,{"date":1755,"open":761,"high":733,"low":1411,"close":726,"change":641,"percent_change":641,"volume":1756,"transactions":9,"vwap":726},"2025-09-25",1071800,{"date":1758,"open":784,"high":762,"low":1492,"close":726,"change":410,"percent_change":485,"volume":1759,"transactions":9,"vwap":726},"2025-09-24",1084300,{"date":1761,"open":1514,"high":428,"low":21,"close":790,"change":474,"percent_change":756,"volume":1762,"transactions":9,"vwap":790},"2025-09-23",1097800,{"date":1764,"open":1765,"high":1341,"low":1766,"close":22,"change":223,"percent_change":224,"volume":1767,"transactions":9,"vwap":22},"2025-09-22",29.15,28.78,990400,{"date":1769,"open":341,"high":341,"low":1765,"close":1337,"change":1045,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1337},"2025-09-19",-1.61,3427500,{"date":1773,"open":388,"high":377,"low":250,"close":294,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":294},"2025-09-18",0.62,2.13,997000,{"date":1778,"open":1346,"high":368,"low":1346,"close":263,"change":831,"percent_change":390,"volume":1779,"transactions":9,"vwap":263},"2025-09-17",1267100,{"date":1781,"open":231,"high":1782,"low":1766,"close":210,"change":912,"percent_change":1783,"volume":1784,"transactions":9,"vwap":210},"2025-09-16",29.34,-1.4,830800,{"date":1786,"open":1787,"high":323,"low":1418,"close":778,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":778},"2025-09-15",29.95,-0.49,-1.64,1340000,{"date":1792,"open":1782,"high":325,"low":1793,"close":271,"change":1610,"percent_change":1794,"volume":1795,"transactions":9,"vwap":271},"2025-09-12",29.18,1.63,1562000,{"date":1797,"open":1347,"high":1438,"low":1765,"close":409,"change":921,"percent_change":912,"volume":1798,"transactions":9,"vwap":409},"2025-09-11",937300,{"date":1800,"open":1801,"high":332,"low":1802,"close":1803,"change":707,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-10",29.37,29.059999,29.51,0.99,934100,{"date":1807,"open":1422,"high":1808,"low":711,"close":1434,"change":1221,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1434},"2025-09-09",29.75,-1.35,671100,{"date":1812,"open":1813,"high":1813,"low":409,"close":419,"change":1348,"percent_change":1620,"volume":1507,"transactions":9,"vwap":419},"2025-09-08",29.86,{"date":1815,"open":682,"high":1816,"low":1817,"close":1813,"change":202,"percent_change":756,"volume":1818,"transactions":9,"vwap":1813},"2025-09-05",30.48,29.63,1085800,{"date":1820,"open":1821,"high":1822,"low":1347,"close":292,"change":1030,"percent_change":391,"volume":1823,"transactions":9,"vwap":292},"2025-09-04",29.66,30.1,897800,{"date":1825,"open":231,"high":294,"low":711,"close":1336,"change":117,"percent_change":668,"volume":1826,"transactions":9,"vwap":1336},"2025-09-03",688300,{"date":1828,"open":1801,"high":332,"low":1318,"close":283,"change":1120,"percent_change":1510,"volume":1829,"transactions":9,"vwap":283},"2025-09-02",670900,{"date":1831,"open":261,"high":333,"low":419,"close":294,"change":117,"percent_change":668,"volume":1832,"transactions":9,"vwap":294},"2025-08-29",880700,{"date":1834,"open":1835,"high":1835,"low":407,"close":341,"change":504,"percent_change":1107,"volume":1836,"transactions":9,"vwap":341},"2025-08-28",30.24,891300,{"date":1838,"open":349,"high":463,"low":349,"close":1839,"change":516,"percent_change":1469,"volume":1840,"transactions":9,"vwap":1839},"2025-08-27",30.049999,1061100,{"date":1842,"open":698,"high":1358,"low":698,"close":1330,"change":334,"percent_change":335,"volume":1843,"transactions":9,"vwap":1330},"2025-08-26",864400,{"date":1845,"open":368,"high":1846,"low":349,"close":281,"change":202,"percent_change":1570,"volume":1847,"transactions":9,"vwap":281},"2025-08-25",30.040001,586800,{"date":1849,"open":1527,"high":1846,"low":1133,"close":1787,"change":192,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1787},"2025-08-22",4.72,1321600,{"date":1853,"open":1403,"high":1387,"low":755,"close":1854,"change":410,"percent_change":485,"volume":1855,"transactions":9,"vwap":1854},"2025-08-21",28.6,404400,{"date":1857,"open":1457,"high":1752,"low":726,"close":1858,"change":728,"percent_change":379,"volume":1859,"transactions":9,"vwap":1858},"2025-08-20",28.76,750700,{"date":1861,"open":1298,"high":1766,"low":828,"close":20,"change":334,"percent_change":316,"volume":1862,"transactions":9,"vwap":20},"2025-08-19",711400,{"date":1864,"open":732,"high":198,"low":1146,"close":198,"change":127,"percent_change":1379,"volume":1865,"transactions":9,"vwap":198},"2025-08-18",670500,{"date":1867,"open":777,"high":1433,"low":201,"close":1126,"change":1260,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1126},"2025-08-15",-2.15,700900,{"date":1871,"open":1468,"high":1752,"low":1298,"close":253,"change":295,"percent_change":296,"volume":1872,"transactions":9,"vwap":253},"2025-08-14",799900,{"date":1874,"open":1854,"high":1457,"low":1145,"close":725,"change":334,"percent_change":316,"volume":1875,"transactions":9,"vwap":725},"2025-08-13",850500,{"date":1877,"open":811,"high":20,"low":1269,"close":1403,"change":17,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1403},"2025-08-12",3.32,793200,{"date":1881,"open":810,"high":865,"low":857,"close":810,"change":295,"percent_change":296,"volume":1882,"transactions":9,"vwap":810},"2025-08-11",821500,{"date":1884,"open":865,"high":851,"low":822,"close":1127,"change":516,"percent_change":806,"volume":1885,"transactions":9,"vwap":1127},"2025-08-08",567700,{"date":1887,"open":1888,"high":1888,"low":822,"close":812,"change":410,"percent_change":1135,"volume":1889,"transactions":9,"vwap":812},"2025-08-07",27.98,775700,{"date":1891,"open":1134,"high":1146,"low":1127,"close":1271,"change":607,"percent_change":1114,"volume":1892,"transactions":9,"vwap":1271},"2025-08-06",554200,{"date":1894,"open":1888,"high":830,"low":1090,"close":830,"change":296,"percent_change":127,"volume":1895,"transactions":9,"vwap":830},"2025-08-05",999700,{"date":1897,"open":1271,"high":796,"low":1265,"close":1112,"change":1023,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1112},"2025-08-04",1.2,941700,{"date":1901,"open":798,"high":1480,"low":821,"close":1578,"change":485,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1578},"2025-08-01",-1.99,1208100,{"date":1905,"open":1475,"high":1300,"low":844,"close":1722,"change":274,"percent_change":580,"volume":1906,"transactions":9,"vwap":1722},"2025-07-31",1003700,{"date":1908,"open":1299,"high":777,"low":740,"close":1300,"change":1221,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1300},"2025-07-30",-1.39,972600,{"date":1912,"open":711,"high":1325,"low":1133,"close":724,"change":274,"percent_change":1260,"volume":1913,"transactions":9,"vwap":724},"2025-07-29",722500,{"date":1915,"open":1527,"high":745,"low":1428,"close":745,"change":127,"percent_change":853,"volume":1916,"transactions":9,"vwap":745},"2025-07-28",895200,{"date":1918,"open":1527,"high":1527,"low":845,"close":20,"change":495,"percent_change":1788,"volume":1919,"transactions":9,"vwap":20},"2025-07-25",965400,{"date":1921,"open":1311,"high":705,"low":718,"close":1527,"change":1086,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1527},"2025-07-24",-2.27,1567200,{"date":1925,"open":1926,"high":1813,"low":778,"close":1329,"change":202,"percent_change":1570,"volume":1927,"transactions":9,"vwap":1329},"2025-07-23",29.83,736400,{"date":1929,"open":342,"high":292,"low":1821,"close":349,"change":495,"percent_change":264,"volume":1930,"transactions":9,"vwap":349},"2025-07-22",1101000,{"date":1932,"open":331,"high":675,"low":282,"close":377,"change":714,"percent_change":224,"volume":1762,"transactions":9,"vwap":377},"2025-07-21",{"date":1934,"open":407,"high":473,"low":1311,"close":473,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":473},"2025-07-18",1.06,3.64,2042500,{"date":1939,"open":1940,"high":1821,"low":783,"close":1331,"change":832,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1331},"2025-07-17",29.09,2.14,2122200,{"date":1944,"open":747,"high":727,"low":739,"close":761,"change":295,"percent_change":296,"volume":1945,"transactions":9,"vwap":761},"2025-07-16",1593200,{"date":1947,"open":1311,"high":1803,"low":1492,"close":755,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":755},"2025-07-15",-1.01,-3.42,1187300,{"date":1952,"open":1418,"high":273,"low":1337,"close":1803,"change":1029,"percent_change":791,"volume":1953,"transactions":9,"vwap":1803},"2025-07-14",977200,{"date":1955,"open":1336,"high":1422,"low":1956,"close":1341,"change":1221,"percent_change":1076,"volume":1957,"transactions":9,"vwap":1341},"2025-07-11",29.33,918900,{"date":1959,"open":1960,"high":333,"low":1329,"close":1808,"change":296,"percent_change":852,"volume":1961,"transactions":9,"vwap":1808},"2025-07-10",29.56,990000,{"date":1963,"open":417,"high":350,"low":698,"close":398,"change":420,"percent_change":421,"volume":1964,"transactions":9,"vwap":398},"2025-07-09",864200,{"date":1966,"open":1320,"high":1967,"low":409,"close":1968,"change":658,"percent_change":1969,"volume":1038,"transactions":9,"vwap":1968},"2025-07-08",29.94,29.73,1.16,{"date":1971,"open":1972,"high":1330,"low":1434,"close":409,"change":839,"percent_change":1287,"volume":1973,"transactions":9,"vwap":409},"2025-07-07",29.91,902000,{"date":1975,"open":419,"high":1976,"low":419,"close":282,"change":707,"percent_change":1977,"volume":1978,"transactions":9,"vwap":282},"2025-07-03",30.059999,0.98,661300,{"date":1980,"open":1336,"high":1981,"low":1331,"close":1438,"change":1029,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1438},"2025-07-02",29.65,0.54,1440200,{"date":1985,"open":1307,"high":419,"low":1307,"close":1311,"change":72,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1311},"2025-07-01",3.16,1002900,{"date":1989,"open":724,"high":1527,"low":1298,"close":738,"change":669,"percent_change":1990,"volume":1991,"transactions":9,"vwap":738},"2025-06-30",-0.35,949300,{"date":1993,"open":1858,"high":252,"low":1492,"close":24,"change":352,"percent_change":504,"volume":1994,"transactions":9,"vwap":24},"2025-06-27",1880300,{"date":1996,"open":1499,"high":1299,"low":1722,"close":1293,"change":1178,"percent_change":1794,"volume":1997,"transactions":9,"vwap":1293},"2025-06-26",1033200,{"date":1999,"open":1411,"high":1447,"low":1565,"close":201,"change":410,"percent_change":485,"volume":2000,"transactions":9,"vwap":201},"2025-06-25",1289100,{"date":2002,"open":1300,"high":1133,"low":820,"close":1300,"change":234,"percent_change":1128,"volume":2003,"transactions":9,"vwap":1300},"2025-06-24",1220300,{"date":2005,"open":812,"high":1118,"low":1163,"close":2006,"change":1610,"percent_change":1179,"volume":2007,"transactions":9,"vwap":2006},"2025-06-23",28.11,1237200,{"date":2009,"open":1127,"high":2010,"low":1661,"close":1718,"change":112,"percent_change":859,"volume":2011,"transactions":9,"vwap":1718},"2025-06-20",27.86,1804400,{"date":2013,"open":1673,"high":829,"low":879,"close":2014,"change":516,"percent_change":806,"volume":2015,"transactions":9,"vwap":2014},"2025-06-18",27.57,716100,{"date":2017,"open":1163,"high":1484,"low":864,"close":1156,"change":274,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1156},"2025-06-17",-0.65,816400,{"date":2021,"open":1727,"high":1888,"low":2022,"close":1474,"change":515,"percent_change":370,"volume":2023,"transactions":9,"vwap":1474},"2025-06-16",27.54,746200,{"date":2025,"open":1488,"high":849,"low":1638,"close":1265,"change":977,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1265},"2025-06-13",-2.34,760800,{"date":2029,"open":1126,"high":1307,"low":1269,"close":732,"change":421,"percent_change":275,"volume":2030,"transactions":9,"vwap":732},"2025-06-12",548900,{"date":2032,"open":712,"high":713,"low":1307,"close":212,"change":1045,"percent_change":2033,"volume":2034,"transactions":9,"vwap":212},"2025-06-11",-1.66,540200,{"date":2036,"open":24,"high":1346,"low":24,"close":1752,"change":147,"percent_change":659,"volume":2037,"transactions":9,"vwap":1752},"2025-06-10",475900,{"date":2039,"open":1468,"high":2040,"low":1298,"close":726,"change":516,"percent_change":1178,"volume":2041,"transactions":9,"vwap":726},"2025-06-09",28.93,629700,{"date":2043,"open":1280,"high":1298,"low":2006,"close":1298,"change":1030,"percent_change":1574,"volume":2044,"transactions":9,"vwap":1298},"2025-06-06",647000,{"date":2046,"open":1119,"high":844,"low":1484,"close":819,"change":495,"percent_change":431,"volume":2047,"transactions":9,"vwap":819},"2025-06-05",629600,{"date":2049,"open":1307,"high":1306,"low":849,"close":1888,"change":570,"percent_change":1076,"volume":2050,"transactions":9,"vwap":1888},"2025-06-04",692000,{"date":2052,"open":1448,"high":212,"low":1488,"close":1286,"change":852,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1286},"2025-06-03",0.85,720900,{"date":2056,"open":201,"high":740,"low":1624,"close":1118,"change":421,"percent_change":275,"volume":2057,"transactions":9,"vwap":1118},"2025-06-02",537400,{"date":2059,"open":1391,"high":1132,"low":1147,"close":1312,"change":1015,"percent_change":1086,"volume":2060,"transactions":9,"vwap":1312},"2025-05-30",746800,{"date":2062,"open":1298,"high":1492,"low":1475,"close":1492,"change":814,"percent_change":335,"volume":2063,"transactions":9,"vwap":1492},"2025-05-29",505600,{"date":2065,"open":790,"high":777,"low":1307,"close":1312,"change":1045,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1312},"2025-05-28",-1.67,663500,{"date":2069,"open":1298,"high":1387,"low":2006,"close":773,"change":815,"percent_change":2070,"volume":2071,"transactions":9,"vwap":773},"2025-05-27",2.46,745500,{"date":2073,"open":850,"high":1569,"low":850,"close":1714,"change":1044,"percent_change":1276,"volume":2074,"transactions":9,"vwap":1714},"2025-05-23",603800,{"date":2076,"open":827,"high":198,"low":1134,"close":740,"change":946,"percent_change":515,"volume":2077,"transactions":9,"vwap":740},"2025-05-22",719700,{"date":2079,"open":252,"high":22,"low":201,"close":789,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":789},"2025-05-21",-0.9,-3.09,560000,{"date":2084,"open":1331,"high":1292,"low":704,"close":400,"change":934,"percent_change":570,"volume":2085,"transactions":9,"vwap":400},"2025-05-20",536500,{"date":2087,"open":760,"high":1434,"low":713,"close":1318,"change":934,"percent_change":570,"volume":2088,"transactions":9,"vwap":1318},"2025-05-19",694600,{"date":2090,"open":1956,"high":1311,"low":772,"close":1418,"change":561,"percent_change":579,"volume":2091,"transactions":9,"vwap":1418},"2025-05-16",855600,{"date":2093,"open":388,"high":397,"low":2094,"close":778,"change":941,"percent_change":1774,"volume":2095,"transactions":9,"vwap":778},"2025-05-15",29.12,553300,{"date":2097,"open":2098,"high":1320,"low":2099,"close":1325,"change":839,"percent_change":1243,"volume":2100,"transactions":9,"vwap":1325},"2025-05-14",29.26,29.01,638200,{"date":2102,"open":293,"high":1968,"low":1320,"close":419,"change":1228,"percent_change":831,"volume":2103,"transactions":9,"vwap":419},"2025-05-13",706300,{"date":2105,"open":1808,"high":1846,"low":1803,"close":407,"change":1977,"percent_change":2106,"volume":2107,"transactions":9,"vwap":407},"2025-05-12",3.43,935200,{"date":2109,"open":1457,"high":1457,"low":755,"close":767,"change":921,"percent_change":839,"volume":2110,"transactions":9,"vwap":767},"2025-05-09",485000,{"date":2112,"open":836,"high":2040,"low":1503,"close":784,"change":58,"percent_change":1179,"volume":2113,"transactions":9,"vwap":784},"2025-05-08",616100,{"date":2115,"open":1391,"high":726,"low":1118,"close":1126,"change":946,"percent_change":515,"volume":2116,"transactions":9,"vwap":1126},"2025-05-07",600900,{"date":2118,"open":1475,"high":1298,"low":1119,"close":740,"change":430,"percent_change":443,"volume":2119,"transactions":9,"vwap":740},"2025-05-06",545900,{"date":2121,"open":828,"high":746,"low":828,"close":1286,"change":579,"percent_change":1016,"volume":2122,"transactions":9,"vwap":1286},"2025-05-05",716800,{"date":2124,"open":755,"high":1403,"low":820,"close":24,"change":1081,"percent_change":2125,"volume":2126,"transactions":9,"vwap":24},"2025-05-02",1.85,787700,{"date":2128,"open":810,"high":1144,"low":1156,"close":1146,"change":707,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1146},"2025-05-01",1.05,948100,{"date":2132,"open":2133,"high":851,"low":1677,"close":803,"change":453,"percent_change":1037,"volume":2134,"transactions":9,"vwap":803},"2025-04-30",27.53,939000,{"date":2136,"open":838,"high":1714,"low":1681,"close":1119,"change":112,"percent_change":859,"volume":2137,"transactions":9,"vwap":1119},"2025-04-29",773100,{"date":2139,"open":804,"high":849,"low":1628,"close":1727,"change":315,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1727},"2025-04-28",0.76,781600,{"date":2143,"open":1628,"high":1484,"low":1666,"close":1484,"change":1044,"percent_change":264,"volume":2144,"transactions":9,"vwap":1484},"2025-04-25",717400,{"date":2146,"open":1163,"high":1480,"low":1173,"close":1538,"change":707,"percent_change":2129,"volume":2147,"transactions":9,"vwap":1538},"2025-04-24",931600,{"date":2149,"open":805,"high":212,"low":864,"close":2133,"change":1639,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2133},"2025-04-23",1.1,1128100,{"date":184,"open":1057,"high":1247,"low":2153,"close":1672,"change":1321,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1672},26.39,2.72,998100]