[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOMB":3,"homepage-market-summary":34,"stock-historical-HOMB":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HOMB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"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":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},28.57,28.67,28.765,28.3,-0.1,-0.35,1664089.608282,18296,28.6043,31.7,25.5,1472553.8776148646,49.5,5101,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":155},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,141,146,150],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":32,"is_up":43},"Materials","XLB",1.31,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":120,"price":149,"is_up":43},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":43},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},1299243,474223623.281331,3.78,"2025-04-23",[185,186,196,207,218,229,239,250,259,270,280,290,300,311,320,330,339,347,356,366,375,384,393,404,414,424,434,444,449,456,467,478,488,499,508,518,529,538,547,557,565,576,585,595,604,612,622,632,639,648,656,664,674,683,689,699,705,713,720,726,732,738,744,751,757,760,766,773,778,783,789,795,802,810,817,826,834,843,851,856,863,870,878,884,892,900,908,914,923,931,938,944,950,955,960,966,972,979,986,993,1001,1007,1014,1018,1025,1033,1039,1046,1054,1060,1067,1075,1082,1087,1092,1097,1103,1109,1113,1118,1124,1131,1138,1146,1150,1159,1166,1173,1177,1182,1188,1195,1199,1202,1207,1210,1214,1220,1224,1231,1237,1240,1243,1247,1252,1257,1263,1271,1275,1282,1286,1291,1297,1303,1310,1315,1322,1328,1332,1339,1344,1348,1354,1359,1364,1369,1374,1377,1382,1386,1390,1394,1400,1405,1409,1413,1419,1424,1430,1435,1440,1445,1449,1455,1459,1463,1467,1470,1476,1482,1486,1490,1494,1498,1501,1505,1509,1512,1516,1520,1523,1526,1529,1533,1536,1540,1545,1549,1552,1555,1559,1563,1567,1571,1576,1580,1584,1590,1594,1601,1606,1612,1616,1621,1625,1629,1633,1636,1639,1644,1647,1651,1655,1658,1662,1667,1671,1678,1682,1686,1689,1692,1698,1703,1708,1713,1716,1720,1724,1729,1733,1736,1739,1744,1747,1750,1754,1758,1761,1764,1767,1772,1776,1781,1784,1789,1795,1800,1803,1809,1814,1817,1822,1827,1830,1833,1836,1840,1844,1847,1851,1855,1859,1863,1866,1869,1873,1876,1879,1883,1886,1889,1893,1896,1899,1903,1907,1910,1914,1917,1920,1923,1927,1931,1934,1936,1941,1946,1949,1954,1957,1961,1965,1968,1973,1977,1982,1987,1992,1995,1998,2001,2004,2007,2011,2015,2019,2023,2027,2031,2034,2038,2041,2045,2048,2051,2054,2058,2061,2064,2067,2071,2075,2078,2081,2086,2089,2092,2095,2099,2104,2107,2111,2114,2117,2120,2123,2126,2130,2133,2137,2140,2144,2147,2150],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",28.7,28.95,28.515,0.11,0.39,1764404.513184,23352,28.6711,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",28.02,28.58,27.73,28.56,0.38,1.35,1628370.486596,24673,28.2833,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",28.47,28.605,28.025,28.18,-0.23,-0.81,1568664.146752,16779,28.1841,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",28.87,28.97,28.345,28.41,-0.45,-1.56,1277919.493485,19591,28.4606,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",29.17,28.785,28.86,-0.33,-1.13,1202447.533703,17912,28.8824,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",28.99,29.31,28.96,29.19,0.23,0.79,1591730.277401,19604,29.1978,{"date":251,"open":241,"high":252,"low":253,"close":243,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",29.115,28.705,0.12,0.42,1643002.803246,19436,28.9333,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",29.11,29.245,28.83,28.84,-0.3,-1.03,1160646.546259,19749,28.9868,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",29.79,29.845,29.14,-0.47,-1.59,1655918.044096,20286,29.3082,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",29.87,29.96,29.61,-0.18,-0.6,1158887.447744,17019,29.6981,{"date":291,"open":292,"high":293,"low":294,"close":272,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",29.72,29.81,29.5,0.03,0.1,4077648.74776,16544,29.7669,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",30.02,30.09,29.7,29.76,0.02,0.07,1035694.859046,17869,29.8323,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":275,"percent_change":225,"volume":317,"transactions":318,"vwap":319},"2026-09-16",30.13,30.15,29.275,29.74,1861812.939717,25954,29.7662,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":76,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",30.08,30.36,30.01,30.21,0.7,1478039.89151,20098,30.1913,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":295,"percent_change":296,"volume":336,"transactions":337,"vwap":338},"2026-09-14",29.99,30.25,29.9,30,1836710.942354,20108,30.0251,{"date":340,"open":303,"high":341,"low":342,"close":343,"change":170,"percent_change":160,"volume":344,"transactions":345,"vwap":346},"2026-09-11",30.16,29.58,29.97,1126655.505952,16959,29.8725,{"date":348,"open":349,"high":350,"low":351,"close":349,"change":352,"percent_change":170,"volume":353,"transactions":354,"vwap":355},"2026-09-10",29.77,29.8,29.42,0.06,1515023.948196,18563,29.6689,{"date":357,"open":358,"high":359,"low":360,"close":358,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",29.71,29.98,29.525,-0.08,-0.27,1438345.245126,16904,29.7033,{"date":367,"open":368,"high":369,"low":349,"close":272,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",30.17,30.2,-0.36,-1.19,1226524.046557,16366,29.9214,{"date":376,"open":377,"high":378,"low":377,"close":314,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",29.88,30.28,0.15,0.5,1036597.007594,14867,30.137,{"date":385,"open":386,"high":368,"low":387,"close":335,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",29.85,29.745,0.31,1.04,1390477.312413,16132,29.9458,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",29.3,29.835,29.27,29.69,0.59,2.03,1541863.331511,19177,29.6464,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":370,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",29.46,29.68,29.085,29.1,-1.22,1293892.936498,17873,29.2504,{"date":415,"open":416,"high":417,"low":418,"close":406,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",29.57,29.605,29.39,-0.16,-0.54,1691109.497053,18329,29.489,{"date":425,"open":426,"high":283,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",29.82,29.615,29.62,-0.05,-0.17,1154925.212676,15411,29.6682,{"date":435,"open":436,"high":349,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",29.54,29.41,29.67,-0.15,-0.5,1221719.138338,15916,29.6675,{"date":445,"open":343,"high":303,"low":272,"close":426,"change":361,"percent_change":362,"volume":446,"transactions":447,"vwap":448},"2026-08-26",1911041.533622,19768,29.8731,{"date":450,"open":368,"high":368,"low":451,"close":334,"change":419,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",29.795,-0.53,1082951.268843,15650,29.8911,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",30.23,30.585,30.045,30.06,-0.21,-0.69,873117.985624,13574,30.1915,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",30.38,30.5,30.165,30.27,0.08,0.26,1200256.274305,17369,30.2773,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",30.26,30.475,30.19,-0.22,-0.72,1177185.852878,16125,30.2917,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",31,31.14,30.32,30.41,-0.56,-1.81,1373299.216559,18468,30.5245,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":224,"volume":505,"transactions":506,"vwap":507},"2026-08-18",31.35,30.841,30.97,-0.14,1151813.164252,16526,30.991,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",31.17,31.53,31.11,-0.28,-0.89,1809376.442937,21021,31.2059,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",31.27,31.54,31.045,31.39,0.04,0.13,1078372.139618,15561,31.446,{"date":530,"open":531,"high":532,"low":533,"close":501,"change":245,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",31.3,31.425,31.095,0.74,1154311.805948,16455,31.2997,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":191,"percent_change":120,"volume":544,"transactions":545,"vwap":546},"2026-08-12",30.78,31.13,30.74,31.12,1126187.254893,16695,31.0159,{"date":548,"open":542,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",31.165,30.7338,31.01,0.25,0.81,1243587.73796,17056,31.0056,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":429,"percent_change":419,"volume":562,"transactions":563,"vwap":564},"2026-08-10",30.6,30.88,30.76,1403238.542009,17504,30.7317,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",30.69,30.945,30.51,30.81,-0.02,-0.06,919918.966644,13351,30.8289,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":410,"volume":582,"transactions":583,"vwap":584},"2026-08-06",31.46,30.79,30.83,-0.38,1088631.26327,15076,30.9352,{"date":586,"open":511,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",31.6,31.18,31.21,-0.2,-0.64,1409095.173124,19623,31.2596,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":525,"percent_change":255,"volume":601,"transactions":602,"vwap":603},"2026-08-04",31.24,31.655,31.085,31.41,1403045.942014,21853,31.45,{"date":605,"open":503,"high":606,"low":503,"close":607,"change":76,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",31.535,31.28,0.68,1823052.816248,25295,31.2917,{"date":613,"open":510,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",31.31,30.82,31.07,-0.09,-0.29,1692978.312716,23442,31.0287,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":362,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",31.36,31.52,31.09,31.16,-0.86,1357904.356105,20333,31.2281,{"date":633,"open":614,"high":29,"low":634,"close":635,"change":429,"percent_change":419,"volume":636,"transactions":637,"vwap":638},"2026-07-29",31.26,31.43,1863821.447193,25324,31.4882,{"date":640,"open":641,"high":642,"low":626,"close":643,"change":380,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",31.2,31.5,31.48,1.61,1542883.595339,20879,31.4076,{"date":649,"open":541,"high":650,"low":651,"close":651,"change":652,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",31.34,30.98,0,1805030.362768,23934,31.0892,{"date":657,"open":658,"high":659,"low":660,"close":651,"change":552,"percent_change":553,"volume":661,"transactions":662,"vwap":663},"2026-07-24",30.86,31.235,30.75,1707558.639676,19365,31.0339,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",30.29,30.73,30.04,0.34,1.12,2028523.095541,28471,30.4698,{"date":675,"open":676,"high":677,"low":314,"close":678,"change":679,"percent_change":24,"volume":680,"transactions":681,"vwap":682},"2026-07-22",30.45,30.46,30.39,-0.03,1846834.73532,22912,30.3658,{"date":684,"open":480,"high":685,"low":302,"close":685,"change":306,"percent_change":307,"volume":686,"transactions":687,"vwap":688},"2026-07-21",30.42,2045388.280448,25192,30.3018,{"date":690,"open":691,"high":490,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",30.8,30.22,30.4,-0.44,-1.43,2288395.612428,33402,30.3892,{"date":700,"open":701,"high":588,"low":470,"close":702,"change":379,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-17",30.63,30.84,0.49,3189100,{"date":706,"open":707,"high":708,"low":709,"close":567,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":567},"2026-07-16",29.89,30.9,29.55,1.4,4.78,4060900,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":177,"volume":719,"transactions":9,"vwap":717},"2026-07-15",29.040001,29.44,29.29,0.29,2307000,{"date":721,"open":189,"high":722,"low":723,"close":724,"change":24,"percent_change":144,"volume":725,"transactions":9,"vwap":724},"2026-07-14",29.16,28.91,29,1601000,{"date":727,"open":728,"high":274,"low":729,"close":409,"change":202,"percent_change":730,"volume":731,"transactions":9,"vwap":409},"2026-07-13",28.8,28.68,1.32,1638500,{"date":733,"open":734,"high":735,"low":20,"close":736,"change":135,"percent_change":388,"volume":737,"transactions":9,"vwap":736},"2026-07-10",28.74,28.82,28.72,2230300,{"date":739,"open":740,"high":264,"low":740,"close":741,"change":255,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",28.24,28.63,1.49,1303400,{"date":745,"open":746,"high":209,"low":747,"close":748,"change":224,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-08",28.46,28.07,28.21,-1.57,2106200,{"date":752,"open":753,"high":243,"low":754,"close":755,"change":361,"percent_change":513,"volume":756,"transactions":9,"vwap":755},"2026-07-07",28.92,28.65,28.66,1677600,{"date":758,"open":199,"high":753,"low":199,"close":734,"change":352,"percent_change":76,"volume":759,"transactions":9,"vwap":734},"2026-07-06",1311400,{"date":761,"open":762,"high":274,"low":763,"close":729,"change":483,"percent_change":764,"volume":765,"transactions":9,"vwap":729},"2026-07-02",29.049999,28.5,-0.76,1593900,{"date":767,"open":755,"high":768,"low":769,"close":770,"change":120,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-01",29.08,28.52,28.9,1.23,2336600,{"date":774,"open":775,"high":264,"low":763,"close":776,"change":483,"percent_change":764,"volume":777,"transactions":9,"vwap":776},"2026-06-30",28.59,28.55,1879600,{"date":779,"open":780,"high":722,"low":754,"close":781,"change":452,"percent_change":495,"volume":782,"transactions":9,"vwap":781},"2026-06-29",29.07,28.77,2965900,{"date":784,"open":785,"high":786,"low":736,"close":395,"change":399,"percent_change":787,"volume":788,"transactions":9,"vwap":395},"2026-06-26",28.88,29.38,2.06,6668300,{"date":790,"open":791,"high":770,"low":740,"close":792,"change":571,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-25",28.37,28.71,-0.07,1693100,{"date":796,"open":740,"high":734,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",28.2,28.73,0.55,1.95,1892600,{"date":803,"open":804,"high":805,"low":806,"close":212,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":212},"2026-06-23",27.95,28.25,27.74,0.4,1.44,1589100,{"date":811,"open":812,"high":747,"low":813,"close":814,"change":525,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-22",27.75,27.72,27.78,0.47,1670600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",27.7,27.92,27.55,27.65,0.19,0.69,3542500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":420,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-17",27.84,28.14,27.21,27.46,-1.93,2208200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",28.049999,28.26,27.79,28,0.17,0.61,1433500,{"date":844,"open":845,"high":201,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",28.45,27.76,27.83,-0.42,-1.49,1599700,{"date":852,"open":853,"high":854,"low":820,"close":805,"change":807,"percent_change":808,"volume":855,"transactions":9,"vwap":805},"2026-06-12",28.01,28.33,1302600,{"date":857,"open":200,"high":858,"low":859,"close":860,"change":861,"percent_change":50,"volume":862,"transactions":9,"vwap":860},"2026-06-11",27.94,27.52,27.85,0.24,1657500,{"date":864,"open":821,"high":814,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",27.47,27.61,0.22,0.8,1578600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":120,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-09",27.29,27.8,27.24,27.39,1.29,1974500,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":361,"percent_change":618,"volume":883,"transactions":9,"vwap":882},"2026-06-08",27.16,27.34,27.040001,1502300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":389,"volume":891,"transactions":9,"vwap":889},"2026-06-05",26.95,27.3,26.88,27.12,0.28,1076000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":824,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-04",26.63,26.92,26.59,26.84,2.64,1480300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":286,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-03",26.52,26.7,26.13,26.15,-2.24,1619700,{"date":909,"open":910,"high":888,"low":910,"close":911,"change":807,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-02",26.22,26.75,1.52,1464400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",26.43,26.56,26.17,26.35,-0.41,-1.53,1314900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":224,"volume":930,"transactions":9,"vwap":928},"2026-05-29",26.8,26.98,26.72,26.76,-0.12,1726300,{"date":932,"open":933,"high":934,"low":935,"close":888,"change":170,"percent_change":936,"volume":937,"transactions":9,"vwap":888},"2026-05-28",26.6,26.91,26.48,0.75,1277300,{"date":939,"open":940,"high":886,"low":896,"close":941,"change":942,"percent_change":920,"volume":943,"transactions":9,"vwap":941},"2026-05-27",26.83,26.68,-0.11,1291600,{"date":945,"open":946,"high":947,"low":902,"close":948,"change":57,"percent_change":608,"volume":949,"transactions":9,"vwap":948},"2026-05-26",26.61,26.94,26.79,1457400,{"date":951,"open":952,"high":925,"low":952,"close":946,"change":953,"percent_change":524,"volume":954,"transactions":9,"vwap":946},"2026-05-22",26.37,0.01,1174200,{"date":956,"open":957,"high":941,"low":958,"close":933,"change":306,"percent_change":473,"volume":959,"transactions":9,"vwap":933},"2026-05-21",26.44,26.2,1634800,{"date":961,"open":918,"high":927,"low":962,"close":963,"change":815,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-20",26,26.58,1.8,1616400,{"date":967,"open":968,"high":910,"low":969,"close":970,"change":306,"percent_change":473,"volume":971,"transactions":9,"vwap":970},"2026-05-19",26.09,25.81,26.11,1432800,{"date":973,"open":974,"high":975,"low":974,"close":968,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":968},"2026-05-18",25.53,26.18,0.41,1.6,1090200,{"date":980,"open":981,"high":982,"low":30,"close":983,"change":430,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-15",25.93,25.98,25.68,-0.66,1689300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":135,"percent_change":120,"volume":992,"transactions":9,"vwap":991},"2026-05-14",25.99,26.23,25.82,25.85,1297700,{"date":994,"open":991,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-13",26.07,25.66,25.76,-0.52,-1.98,1601300,{"date":1002,"open":1003,"high":1004,"low":969,"close":1005,"change":295,"percent_change":191,"volume":1006,"transactions":9,"vwap":1005},"2026-05-12",26.32,26.4,26.28,1412600,{"date":1008,"open":1009,"high":1009,"low":904,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-11",26.85,26.25,-0.51,-1.91,1877400,{"date":1015,"open":1016,"high":934,"low":946,"close":928,"change":361,"percent_change":265,"volume":1017,"transactions":9,"vwap":928},"2026-05-08",26.86,1261100,{"date":1019,"open":1020,"high":1021,"low":948,"close":897,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":897},"2026-05-07",27.07,27.17,-0.19,-0.7,1267500,{"date":1026,"open":1027,"high":1028,"low":1009,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",26.89,27.25,27.030001,0.33,1.24,1390800,{"date":1034,"open":896,"high":1035,"low":935,"close":903,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":903},"2026-05-05",26.78,0.16,0.6,1072100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1041,"change":590,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-05-04",26.54,26.81,26.46,-0.75,1172300,{"date":1047,"open":1048,"high":1049,"low":941,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-01",26.87,27.02,26.74,-0.13,-0.48,963800,{"date":1055,"open":952,"high":926,"low":1056,"close":1048,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1048},"2026-04-30",26.3,0.36,1.36,1514600,{"date":1061,"open":947,"high":1062,"low":1063,"close":1064,"change":420,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-29",27.11,26.41,26.51,-2,1475700,{"date":1068,"open":1069,"high":1070,"low":934,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",27.1,27.27,27.049999,0.27,1.01,1335400,{"date":1076,"open":1077,"high":888,"low":1078,"close":1035,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1035},"2026-04-27",26.5,26.45,0.32,1.21,1723600,{"date":1083,"open":928,"high":1084,"low":1063,"close":1043,"change":370,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1043},"2026-04-24",26.82,-1.34,2198700,{"date":1088,"open":948,"high":1029,"low":1041,"close":1084,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1084},"2026-04-23",0.14,0.52,2355400,{"date":1093,"open":1094,"high":1049,"low":933,"close":941,"change":285,"percent_change":1095,"volume":1096,"transactions":9,"vwap":941},"2026-04-22",26.93,-0.67,1379600,{"date":1098,"open":1062,"high":1099,"low":1042,"close":1016,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1016},"2026-04-21",27.48,-0.32,-1.18,2140400,{"date":1104,"open":894,"high":1105,"low":894,"close":1106,"change":718,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-20",27.33,27.18,1.08,3124600,{"date":1110,"open":1094,"high":872,"low":1111,"close":1027,"change":379,"percent_change":105,"volume":1112,"transactions":9,"vwap":1027},"2026-04-17",26.57,2487700,{"date":1114,"open":903,"high":1105,"low":1056,"close":1050,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1050},"2026-04-16",-0.93,-3.36,2843500,{"date":1119,"open":1120,"high":839,"low":866,"close":1121,"change":618,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-15",27.93,27.67,-1.04,1695900,{"date":1125,"open":747,"high":1126,"low":846,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-14",28.12,27.96,-0.26,-0.92,1399800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":245,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-13",27.87,28.22,27.68,0.82,1186400,{"date":1139,"open":1140,"high":1141,"low":858,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-10",28.43,28.61,27.99,-0.58,-2.03,1244700,{"date":1147,"open":1148,"high":754,"low":1120,"close":20,"change":255,"percent_change":742,"volume":1149,"transactions":9,"vwap":20},"2026-04-09",27.97,1239700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",28.23,28.38,28.040001,28.15,0.71,2.59,1428700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":295,"percent_change":191,"volume":1165,"transactions":9,"vwap":1164},"2026-04-07",27.32,27.56,27.26,27.44,1008000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":861,"percent_change":165,"volume":1172,"transactions":9,"vwap":1171},"2026-04-06",27.13,27.5,27,27.41,1030300,{"date":1174,"open":925,"high":1175,"low":911,"close":1021,"change":679,"percent_change":942,"volume":1176,"transactions":9,"vwap":1021},"2026-04-02",27.22,1003600,{"date":1178,"open":1049,"high":1179,"low":947,"close":1180,"change":1072,"percent_change":177,"volume":1181,"transactions":9,"vwap":1180},"2026-04-01",27.42,27.2,962600,{"date":1183,"open":886,"high":1184,"low":917,"close":1094,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1094},"2026-03-31",27.059999,0.46,1.74,1378500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":524,"percent_change":379,"volume":1194,"transactions":9,"vwap":1193},"2026-03-30",26.65,26.73,26.33,26.47,1220500,{"date":1196,"open":1190,"high":927,"low":1192,"close":916,"change":265,"percent_change":1197,"volume":1198,"transactions":9,"vwap":916},"2026-03-27",-1.12,1445500,{"date":1200,"open":1043,"high":925,"low":919,"close":1191,"change":191,"percent_change":976,"volume":1201,"transactions":9,"vwap":1191},"2026-03-26",1175000,{"date":1203,"open":1035,"high":895,"low":1204,"close":1205,"change":306,"percent_change":473,"volume":1206,"transactions":9,"vwap":1205},"2026-03-25",26.34,26.62,1101400,{"date":1208,"open":1010,"high":895,"low":1010,"close":933,"change":135,"percent_change":669,"volume":1209,"transactions":9,"vwap":933},"2026-03-24",1078000,{"date":1211,"open":1042,"high":1069,"low":1212,"close":1064,"change":192,"percent_change":742,"volume":1213,"transactions":9,"vwap":1064},"2026-03-23",26.49,1838400,{"date":1215,"open":1216,"high":1005,"low":1217,"close":1218,"change":652,"percent_change":652,"volume":1219,"transactions":9,"vwap":1218},"2026-03-20",26.16,25.91,26.12,3234600,{"date":1221,"open":1222,"high":1005,"low":983,"close":1218,"change":296,"percent_change":202,"volume":1223,"transactions":9,"vwap":1218},"2026-03-19",25.92,1463000,{"date":1225,"open":1226,"high":952,"low":981,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-18",26.31,26.02,-0.4,-1.51,1350900,{"date":1232,"open":1233,"high":927,"low":1216,"close":1234,"change":1235,"percent_change":823,"volume":1236,"transactions":9,"vwap":1234},"2026-03-17",26.66,26.42,0.05,1221500,{"date":1238,"open":896,"high":928,"low":1204,"close":952,"change":352,"percent_change":245,"volume":1239,"transactions":9,"vwap":952},"2026-03-16",1036800,{"date":1241,"open":902,"high":933,"low":1227,"close":1226,"change":571,"percent_change":361,"volume":1242,"transactions":9,"vwap":1226},"2026-03-13",1507600,{"date":1244,"open":997,"high":919,"low":1245,"close":1192,"change":953,"percent_change":524,"volume":1246,"transactions":9,"vwap":1192},"2026-03-12",25.71,1511400,{"date":1248,"open":1041,"high":948,"low":1249,"close":1003,"change":581,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1003},"2026-03-11",26.14,-1.42,1158500,{"date":1253,"open":940,"high":1254,"low":1064,"close":903,"change":1255,"percent_change":1115,"volume":1256,"transactions":9,"vwap":903},"2026-03-10",27.31,-0.25,1521500,{"date":1258,"open":1259,"high":1069,"low":962,"close":886,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":886},"2026-03-09",26.67,-0.01,-0.04,2128600,{"date":1264,"open":1265,"high":1049,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-06",26.9,26.38,26.96,-0.62,-2.25,1438400,{"date":1272,"open":813,"high":1127,"low":1164,"close":1273,"change":694,"percent_change":749,"volume":1274,"transactions":9,"vwap":1273},"2026-03-05",27.58,1525600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":198,"change":57,"percent_change":1280,"volume":1281,"transactions":9,"vwap":198},"2026-03-04",27.89,28.13,27.71,0.65,1546000,{"date":1283,"open":1254,"high":747,"low":1062,"close":828,"change":1051,"percent_change":1284,"volume":1285,"transactions":9,"vwap":828},"2026-03-03",-0.46,1489400,{"date":1287,"open":882,"high":23,"low":940,"close":1148,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1148},"2026-03-02",0.51,1.86,2433500,{"date":1292,"open":1293,"high":1293,"low":880,"close":831,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":831},"2026-02-27",28.36,-1.41,-4.88,2406900,{"date":1298,"open":188,"high":1299,"low":1300,"close":220,"change":867,"percent_change":1301,"volume":1302,"transactions":9,"vwap":220},"2026-02-26",29.24,28.64,0.77,1139300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":754,"change":1308,"percent_change":140,"volume":1309,"transactions":9,"vwap":754},"2026-02-25",28.44,28.75,28.34,0.37,1160000,{"date":1311,"open":212,"high":1312,"low":836,"close":1313,"change":1260,"percent_change":1261,"volume":1314,"transactions":9,"vwap":1313},"2026-02-24",28.51,28.28,1332300,{"date":1316,"open":1317,"high":294,"low":1154,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-23",29.36,28.29,-1.11,-3.78,1478000,{"date":1323,"open":1324,"high":1325,"low":220,"close":1326,"change":76,"percent_change":115,"volume":1327,"transactions":9,"vwap":1326},"2026-02-20",29.21,29.43,29.4,1453200,{"date":1329,"open":724,"high":1330,"low":735,"close":244,"change":295,"percent_change":296,"volume":1331,"transactions":9,"vwap":244},"2026-02-19",29.2,917500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":722,"change":513,"percent_change":1337,"volume":1338,"transactions":9,"vwap":722},"2026-02-18",29.48,29.92,29.13,-0.95,1220400,{"date":1340,"open":1341,"high":426,"low":1342,"close":716,"change":135,"percent_change":388,"volume":1343,"transactions":9,"vwap":716},"2026-02-17",29.49,29.28,1072900,{"date":1345,"open":437,"high":342,"low":780,"close":1346,"change":929,"percent_change":920,"volume":1347,"transactions":9,"vwap":1346},"2026-02-13",29.35,907100,{"date":1349,"open":283,"high":1350,"low":1351,"close":1352,"change":92,"percent_change":214,"volume":1353,"transactions":9,"vwap":1352},"2026-02-12",30.030001,29.02,29.47,1570000,{"date":1355,"open":325,"high":1356,"low":284,"close":358,"change":1357,"percent_change":695,"volume":1358,"transactions":9,"vwap":358},"2026-02-11",30.52,-0.43,1008900,{"date":1360,"open":341,"high":493,"low":1361,"close":1362,"change":929,"percent_change":1228,"volume":1363,"transactions":9,"vwap":1362},"2026-02-10",29.93,30.14,943100,{"date":1365,"open":677,"high":1366,"low":480,"close":480,"change":234,"percent_change":1367,"volume":1368,"transactions":9,"vwap":480},"2026-02-09",30.64,-1.08,1084600,{"date":1370,"open":1371,"high":580,"low":692,"close":1372,"change":1288,"percent_change":1373,"volume":1198,"transactions":9,"vwap":1372},"2026-02-06",30.3,30.59,1.7,{"date":1375,"open":335,"high":480,"low":305,"close":322,"change":254,"percent_change":807,"volume":1376,"transactions":9,"vwap":322},"2026-02-05",1097400,{"date":1378,"open":304,"high":666,"low":1379,"close":283,"change":703,"percent_change":1380,"volume":1381,"transactions":9,"vwap":283},"2026-02-04",29.59,1.66,1168800,{"date":1383,"open":274,"high":316,"low":1351,"close":1352,"change":474,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1352},"2026-02-03",0.89,1354100,{"date":1387,"open":728,"high":351,"low":1306,"close":1324,"change":388,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1324},"2026-02-02",1.07,1218600,{"date":1391,"open":1392,"high":1351,"low":201,"close":770,"change":1261,"percent_change":504,"volume":1393,"transactions":9,"vwap":770},"2026-01-30",28.79,3659100,{"date":1395,"open":1396,"high":243,"low":1396,"close":1397,"change":125,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-29",28.42,28.94,2.23,1605800,{"date":1401,"open":776,"high":729,"low":740,"close":1402,"change":1403,"percent_change":1367,"volume":1404,"transactions":9,"vwap":1402},"2026-01-28",28.31,-0.31,1141400,{"date":1406,"open":199,"high":1306,"low":746,"close":1407,"change":473,"percent_change":890,"volume":1408,"transactions":9,"vwap":1407},"2026-01-27",28.62,845300,{"date":1410,"open":854,"high":1141,"low":829,"close":1411,"change":823,"percent_change":160,"volume":1412,"transactions":9,"vwap":1411},"2026-01-26",28.54,1227400,{"date":1414,"open":274,"high":1324,"low":1318,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-23",28.35,-0.97,-3.31,1197100,{"date":1420,"open":294,"high":272,"low":1421,"close":1422,"change":929,"percent_change":920,"volume":1423,"transactions":9,"vwap":1422},"2026-01-22",29.23,29.32,1185700,{"date":1425,"open":1407,"high":1426,"low":201,"close":716,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":716},"2026-01-21",29.6,0.94,3.3,1430800,{"date":1431,"open":1432,"high":1397,"low":746,"close":763,"change":694,"percent_change":1433,"volume":1434,"transactions":9,"vwap":763},"2026-01-20",28.49,-1.52,1129000,{"date":1436,"open":1437,"high":1438,"low":1306,"close":1397,"change":307,"percent_change":861,"volume":1439,"transactions":9,"vwap":1397},"2026-01-16",28.98,29.22,1788300,{"date":1441,"open":740,"high":1442,"low":836,"close":220,"change":474,"percent_change":1443,"volume":1444,"transactions":9,"vwap":220},"2026-01-15",29.52,0.91,1941800,{"date":1446,"open":804,"high":728,"low":1277,"close":1141,"change":799,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1141},"2026-01-14",1.96,2130700,{"date":1450,"open":1152,"high":1451,"low":1142,"close":1452,"change":483,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-13",28.39,28.059999,-0.78,953800,{"date":1456,"open":1457,"high":209,"low":839,"close":1313,"change":430,"percent_change":286,"volume":1458,"transactions":9,"vwap":1313},"2026-01-12",28.1,1632700,{"date":1460,"open":798,"high":1461,"low":223,"close":845,"change":265,"percent_change":1122,"volume":1462,"transactions":9,"vwap":845},"2026-01-09",28.85,1097200,{"date":1464,"open":1134,"high":724,"low":1134,"close":1306,"change":255,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1306},"2026-01-08",1.48,1023000,{"date":1468,"open":1432,"high":775,"low":1457,"close":854,"change":1022,"percent_change":1095,"volume":1469,"transactions":9,"vwap":854},"2026-01-07",910300,{"date":1471,"open":1148,"high":1472,"low":847,"close":769,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":769},"2026-01-06",28.53,0.43,1.53,1150600,{"date":1477,"open":846,"high":199,"low":1478,"close":1479,"change":57,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-05",27.62,28.09,0.64,1119900,{"date":1483,"open":846,"high":747,"low":1171,"close":1484,"change":525,"percent_change":815,"volume":1485,"transactions":9,"vwap":1484},"2026-01-02",27.91,1442100,{"date":1487,"open":836,"high":836,"low":1488,"close":814,"change":462,"percent_change":1044,"volume":1489,"transactions":9,"vwap":814},"2025-12-31",27.69,951500,{"date":1491,"open":829,"high":829,"low":1492,"close":1142,"change":439,"percent_change":452,"volume":1493,"transactions":9,"vwap":1142},"2025-12-30",27.88,968900,{"date":1495,"open":1496,"high":1141,"low":839,"close":829,"change":483,"percent_change":1453,"volume":1497,"transactions":9,"vwap":829},"2025-12-29",28.48,1154700,{"date":1499,"open":223,"high":769,"low":1318,"close":1293,"change":429,"percent_change":285,"volume":1500,"transactions":9,"vwap":1293},"2025-12-26",996900,{"date":1502,"open":1503,"high":1496,"low":797,"close":223,"change":525,"percent_change":1185,"volume":1504,"transactions":9,"vwap":223},"2025-12-24",28.32,419100,{"date":1506,"open":1407,"high":1392,"low":1507,"close":1313,"change":144,"percent_change":371,"volume":1508,"transactions":9,"vwap":1313},"2025-12-23",28.27,1051200,{"date":1510,"open":845,"high":798,"low":845,"close":1407,"change":840,"percent_change":1037,"volume":1511,"transactions":9,"vwap":1407},"2025-12-22",857500,{"date":1513,"open":21,"high":798,"low":1507,"close":845,"change":1255,"percent_change":1514,"volume":1515,"transactions":9,"vwap":845},"2025-12-19",-0.87,4088700,{"date":1517,"open":1518,"high":409,"low":1141,"close":188,"change":285,"percent_change":1268,"volume":1519,"transactions":9,"vwap":188},"2025-12-18",29.030001,1217100,{"date":1521,"open":754,"high":780,"low":769,"close":785,"change":57,"percent_change":125,"volume":1522,"transactions":9,"vwap":785},"2025-12-17",1474800,{"date":1524,"open":189,"high":189,"low":20,"close":188,"change":429,"percent_change":430,"volume":1525,"transactions":9,"vwap":188},"2025-12-16",1586600,{"date":1527,"open":724,"high":762,"low":741,"close":1306,"change":306,"percent_change":307,"volume":1528,"transactions":9,"vwap":1306},"2025-12-15",1141300,{"date":1530,"open":736,"high":1531,"low":1472,"close":798,"change":191,"percent_change":202,"volume":1532,"transactions":9,"vwap":798},"2025-12-12",28.81,1397200,{"date":1534,"open":792,"high":221,"low":1411,"close":1407,"change":295,"percent_change":296,"volume":1535,"transactions":9,"vwap":1407},"2025-12-11",1561400,{"date":1537,"open":1120,"high":1300,"low":828,"close":775,"change":1301,"percent_change":1538,"volume":1539,"transactions":9,"vwap":775},"2025-12-10",2.77,3149400,{"date":1541,"open":741,"high":734,"low":812,"close":1542,"change":1143,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-09",27.82,-2.04,1600400,{"date":1546,"open":1140,"high":264,"low":1293,"close":1547,"change":953,"percent_change":524,"volume":1548,"transactions":9,"vwap":1547},"2025-12-08",28.4,1150800,{"date":1550,"open":1293,"high":775,"low":1318,"close":1451,"change":1051,"percent_change":1284,"volume":1551,"transactions":9,"vwap":1451},"2025-12-05",666600,{"date":1553,"open":223,"high":754,"low":1293,"close":769,"change":352,"percent_change":76,"volume":1554,"transactions":9,"vwap":769},"2025-12-04",1011300,{"date":1556,"open":839,"high":1411,"low":873,"close":746,"change":380,"percent_change":1557,"volume":1558,"transactions":9,"vwap":746},"2025-12-03",1.79,1202900,{"date":1560,"open":845,"high":1496,"low":1120,"close":1127,"change":144,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1127},"2025-12-02",-1.2,949900,{"date":1564,"open":838,"high":223,"low":838,"close":23,"change":861,"percent_change":1565,"volume":1566,"transactions":9,"vwap":23},"2025-12-01",0.86,828000,{"date":1568,"open":740,"high":1503,"low":1569,"close":1452,"change":929,"percent_change":1357,"volume":1570,"transactions":9,"vwap":1452},"2025-11-28",28.030001,452000,{"date":1572,"open":805,"high":223,"low":1573,"close":212,"change":483,"percent_change":1574,"volume":1575,"transactions":9,"vwap":212},"2025-11-26",28.17,-0.77,758400,{"date":1577,"open":858,"high":201,"low":820,"close":1547,"change":1037,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1547},"2025-11-25",2.16,895500,{"date":1581,"open":812,"high":1484,"low":1582,"close":873,"change":617,"percent_change":1100,"volume":1583,"transactions":9,"vwap":873},"2025-11-24",27.6,1238700,{"date":1585,"open":1586,"high":1479,"low":882,"close":1277,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1277},"2025-11-21",27.08,0.97,3.6,1408100,{"date":1591,"open":1028,"high":1169,"low":897,"close":895,"change":430,"percent_change":1592,"volume":1593,"transactions":9,"vwap":895},"2025-11-20",-0.63,834800,{"date":1595,"open":941,"high":1596,"low":941,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-19",27.14,27.09,0.45,1.69,1100100,{"date":1602,"open":975,"high":1050,"low":918,"close":1603,"change":976,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-18",26.64,1.56,920000,{"date":1607,"open":1608,"high":1608,"low":958,"close":989,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":989},"2025-11-17",27.28,-1.06,-3.88,928200,{"date":1613,"open":1597,"high":881,"low":928,"close":872,"change":525,"percent_change":1614,"volume":1615,"transactions":9,"vwap":872},"2025-11-14",0.48,802800,{"date":1617,"open":1106,"high":1273,"low":1618,"close":880,"change":590,"percent_change":1619,"volume":1620,"transactions":9,"vwap":880},"2025-11-13",26.99,-0.73,784800,{"date":1622,"open":831,"high":813,"low":1161,"close":1623,"change":483,"percent_change":91,"volume":1624,"transactions":9,"vwap":1623},"2025-11-12",27.36,738600,{"date":1626,"open":822,"high":1627,"low":887,"close":1273,"change":295,"percent_change":191,"volume":1628,"transactions":9,"vwap":1273},"2025-11-11",27.66,738800,{"date":1630,"open":1631,"high":1627,"low":1070,"close":821,"change":307,"percent_change":552,"volume":1632,"transactions":9,"vwap":821},"2025-11-10",27.51,667700,{"date":1634,"open":1069,"high":1099,"low":886,"close":1099,"change":192,"percent_change":808,"volume":1635,"transactions":9,"vwap":1099},"2025-11-07",730800,{"date":1637,"open":1618,"high":874,"low":947,"close":1597,"change":1260,"percent_change":1261,"volume":1638,"transactions":9,"vwap":1597},"2025-11-06",802000,{"date":1640,"open":1618,"high":1641,"low":947,"close":1069,"change":473,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1069},"2025-11-05",27.49,0.3,857100,{"date":1645,"open":911,"high":1069,"low":903,"close":1049,"change":571,"percent_change":793,"volume":1646,"transactions":9,"vwap":1049},"2025-11-04",1071900,{"date":1648,"open":1649,"high":1020,"low":1266,"close":882,"change":1030,"percent_change":1031,"volume":1650,"transactions":9,"vwap":882},"2025-11-03",26.69,1082800,{"date":1652,"open":1212,"high":897,"low":1056,"close":1653,"change":1260,"percent_change":1261,"volume":1654,"transactions":9,"vwap":1653},"2025-10-31",26.71,1342400,{"date":1656,"open":1063,"high":1586,"low":1063,"close":927,"change":135,"percent_change":669,"volume":1657,"transactions":9,"vwap":927},"2025-10-30",1094900,{"date":1659,"open":1009,"high":1623,"low":935,"close":894,"change":1052,"percent_change":1660,"volume":1661,"transactions":9,"vwap":894},"2025-10-29",-1.77,1269500,{"date":1663,"open":1070,"high":1664,"low":1029,"close":1062,"change":92,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1062},"2025-10-28",27.38,-0.88,668700,{"date":1668,"open":1171,"high":1273,"low":1028,"close":1669,"change":571,"percent_change":793,"volume":1670,"transactions":9,"vwap":1669},"2025-10-27",27.35,773500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":57,"percent_change":42,"volume":1677,"transactions":9,"vwap":1676},"2025-10-24",27.4,27.64,27.23,27.37,1217400,{"date":1679,"open":1175,"high":1105,"low":1042,"close":1680,"change":379,"percent_change":799,"volume":1681,"transactions":9,"vwap":1680},"2025-10-23",27.19,1233300,{"date":1683,"open":1180,"high":1684,"low":1267,"close":882,"change":504,"percent_change":998,"volume":1685,"transactions":9,"vwap":882},"2025-10-22",27.43,1068900,{"date":1687,"open":1105,"high":875,"low":1597,"close":1106,"change":430,"percent_change":1268,"volume":1688,"transactions":9,"vwap":1106},"2025-10-21",847100,{"date":1690,"open":881,"high":865,"low":1062,"close":1669,"change":170,"percent_change":534,"volume":1691,"transactions":9,"vwap":1669},"2025-10-20",1048100,{"date":1693,"open":1694,"high":1070,"low":1603,"close":1695,"change":125,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-17",26.77,27.15,2.38,2202700,{"date":1699,"open":889,"high":1127,"low":1700,"close":902,"change":1115,"percent_change":1701,"volume":1702,"transactions":9,"vwap":902},"2025-10-16",26.24,-3.39,1939300,{"date":1704,"open":209,"high":20,"low":1161,"close":1705,"change":514,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-15",27.45,-3.14,1621000,{"date":1709,"open":1586,"high":1547,"low":882,"close":1307,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1307},"2025-10-14",1.19,4.38,1402600,{"date":1714,"open":1094,"high":1608,"low":1042,"close":1695,"change":1473,"percent_change":644,"volume":1715,"transactions":9,"vwap":1695},"2025-10-13",971500,{"date":1717,"open":1120,"high":1718,"low":1190,"close":927,"change":1367,"percent_change":1610,"volume":1719,"transactions":9,"vwap":927},"2025-10-10",28.08,1078600,{"date":1721,"open":1278,"high":829,"low":1722,"close":873,"change":1128,"percent_change":1115,"volume":1723,"transactions":9,"vwap":873},"2025-10-09",27.63,954200,{"date":1725,"open":1569,"high":1726,"low":1135,"close":1452,"change":1036,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1452},"2025-10-08",28.16,0.57,1316600,{"date":1730,"open":1278,"high":1451,"low":873,"close":1731,"change":265,"percent_change":1609,"volume":1732,"transactions":9,"vwap":1731},"2025-10-07",27.9,929300,{"date":1734,"open":1415,"high":729,"low":858,"close":797,"change":296,"percent_change":1057,"volume":1735,"transactions":9,"vwap":797},"2025-10-06",1390400,{"date":1737,"open":747,"high":1396,"low":747,"close":1457,"change":135,"percent_change":1079,"volume":1738,"transactions":9,"vwap":1457},"2025-10-03",833700,{"date":1740,"open":198,"high":837,"low":1741,"close":853,"change":419,"percent_change":1742,"volume":1743,"transactions":9,"vwap":853},"2025-10-02",27.81,-0.57,817400,{"date":1745,"open":1126,"high":837,"low":1492,"close":1573,"change":1051,"percent_change":1284,"volume":1746,"transactions":9,"vwap":1573},"2025-10-01",742900,{"date":1748,"open":1153,"high":201,"low":804,"close":23,"change":617,"percent_change":1100,"volume":1749,"transactions":9,"vwap":23},"2025-09-30",896500,{"date":1751,"open":734,"high":734,"low":1318,"close":1451,"change":581,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1451},"2025-09-29",-1.32,734100,{"date":1755,"open":1300,"high":1756,"low":20,"close":781,"change":170,"percent_change":326,"volume":1757,"transactions":9,"vwap":781},"2025-09-26",28.89,773700,{"date":1759,"open":769,"high":741,"low":1415,"close":20,"change":652,"percent_change":652,"volume":1760,"transactions":9,"vwap":20},"2025-09-25",1071800,{"date":1762,"open":792,"high":770,"low":1496,"close":20,"change":419,"percent_change":494,"volume":1763,"transactions":9,"vwap":20},"2025-09-24",1084300,{"date":1765,"open":1518,"high":437,"low":188,"close":798,"change":483,"percent_change":764,"volume":1766,"transactions":9,"vwap":798},"2025-09-23",1097800,{"date":1768,"open":1769,"high":1346,"low":1770,"close":189,"change":234,"percent_change":235,"volume":1771,"transactions":9,"vwap":189},"2025-09-22",29.15,28.78,990400,{"date":1773,"open":349,"high":349,"low":1769,"close":1342,"change":1052,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1342},"2025-09-19",-1.61,3427500,{"date":1777,"open":397,"high":386,"low":261,"close":305,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":305},"2025-09-18",0.62,2.13,997000,{"date":1782,"open":1351,"high":377,"low":1351,"close":274,"change":840,"percent_change":399,"volume":1783,"transactions":9,"vwap":274},"2025-09-17",1267100,{"date":1785,"open":242,"high":1786,"low":1770,"close":221,"change":920,"percent_change":1787,"volume":1788,"transactions":9,"vwap":221},"2025-09-16",29.34,-1.4,830800,{"date":1790,"open":1791,"high":333,"low":1422,"close":786,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":786},"2025-09-15",29.95,-0.49,-1.64,1340000,{"date":1796,"open":1786,"high":335,"low":1797,"close":282,"change":1614,"percent_change":1798,"volume":1799,"transactions":9,"vwap":282},"2025-09-12",29.18,1.63,1562000,{"date":1801,"open":1352,"high":1442,"low":1769,"close":418,"change":929,"percent_change":920,"volume":1802,"transactions":9,"vwap":418},"2025-09-11",937300,{"date":1804,"open":1805,"high":342,"low":1806,"close":1807,"change":718,"percent_change":130,"volume":1808,"transactions":9,"vwap":1807},"2025-09-10",29.37,29.059999,29.51,934100,{"date":1810,"open":1426,"high":1811,"low":722,"close":1438,"change":1228,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1438},"2025-09-09",29.75,-1.35,671100,{"date":1815,"open":1816,"high":1816,"low":418,"close":428,"change":92,"percent_change":91,"volume":1511,"transactions":9,"vwap":428},"2025-09-08",29.86,{"date":1818,"open":692,"high":1819,"low":1820,"close":1816,"change":213,"percent_change":764,"volume":1821,"transactions":9,"vwap":1816},"2025-09-05",30.48,29.63,1085800,{"date":1823,"open":1824,"high":1825,"low":1352,"close":303,"change":1037,"percent_change":400,"volume":1826,"transactions":9,"vwap":303},"2025-09-04",29.66,30.1,897800,{"date":1828,"open":242,"high":305,"low":722,"close":1341,"change":1260,"percent_change":679,"volume":1829,"transactions":9,"vwap":1341},"2025-09-03",688300,{"date":1831,"open":1805,"high":342,"low":1324,"close":294,"change":1128,"percent_change":1514,"volume":1832,"transactions":9,"vwap":294},"2025-09-02",670900,{"date":1834,"open":272,"high":343,"low":428,"close":305,"change":1260,"percent_change":679,"volume":1835,"transactions":9,"vwap":305},"2025-08-29",880700,{"date":1837,"open":1838,"high":1838,"low":416,"close":349,"change":513,"percent_change":1115,"volume":1839,"transactions":9,"vwap":349},"2025-08-28",30.24,891300,{"date":1841,"open":358,"high":472,"low":358,"close":1842,"change":525,"percent_change":1473,"volume":1843,"transactions":9,"vwap":1842},"2025-08-27",30.049999,1061100,{"date":1845,"open":709,"high":1362,"low":709,"close":1335,"change":170,"percent_change":160,"volume":1846,"transactions":9,"vwap":1335},"2025-08-26",864400,{"date":1848,"open":377,"high":1849,"low":358,"close":292,"change":213,"percent_change":1574,"volume":1850,"transactions":9,"vwap":292},"2025-08-25",30.040001,586800,{"date":1852,"open":1531,"high":1849,"low":1141,"close":1791,"change":203,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1791},"2025-08-22",4.72,1321600,{"date":1856,"open":1407,"high":1392,"low":763,"close":1857,"change":419,"percent_change":494,"volume":1858,"transactions":9,"vwap":1857},"2025-08-21",28.6,404400,{"date":1860,"open":1461,"high":1756,"low":20,"close":1861,"change":135,"percent_change":388,"volume":1862,"transactions":9,"vwap":1861},"2025-08-20",28.76,750700,{"date":1864,"open":1305,"high":1770,"low":837,"close":21,"change":170,"percent_change":326,"volume":1865,"transactions":9,"vwap":21},"2025-08-19",711400,{"date":1867,"open":740,"high":209,"low":1154,"close":209,"change":552,"percent_change":1384,"volume":1868,"transactions":9,"vwap":209},"2025-08-18",670500,{"date":1870,"open":785,"high":1437,"low":212,"close":1134,"change":1268,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1134},"2025-08-15",-2.15,700900,{"date":1874,"open":1472,"high":1756,"low":1305,"close":264,"change":306,"percent_change":307,"volume":1875,"transactions":9,"vwap":264},"2025-08-14",799900,{"date":1877,"open":1857,"high":1461,"low":1153,"close":735,"change":170,"percent_change":326,"volume":1878,"transactions":9,"vwap":735},"2025-08-13",850500,{"date":1880,"open":820,"high":21,"low":1277,"close":1407,"change":17,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1407},"2025-08-12",3.32,793200,{"date":1884,"open":819,"high":873,"low":865,"close":819,"change":306,"percent_change":307,"volume":1885,"transactions":9,"vwap":819},"2025-08-11",821500,{"date":1887,"open":873,"high":860,"low":831,"close":1135,"change":525,"percent_change":815,"volume":1888,"transactions":9,"vwap":1135},"2025-08-08",567700,{"date":1890,"open":1891,"high":1891,"low":831,"close":821,"change":419,"percent_change":1143,"volume":1892,"transactions":9,"vwap":821},"2025-08-07",27.98,775700,{"date":1894,"open":1142,"high":1154,"low":1135,"close":1279,"change":618,"percent_change":1122,"volume":1895,"transactions":9,"vwap":1279},"2025-08-06",554200,{"date":1897,"open":1891,"high":839,"low":1099,"close":839,"change":307,"percent_change":552,"volume":1898,"transactions":9,"vwap":839},"2025-08-05",999700,{"date":1900,"open":1279,"high":804,"low":1273,"close":1120,"change":1030,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1120},"2025-08-04",1.2,941700,{"date":1904,"open":806,"high":1484,"low":830,"close":1582,"change":494,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1582},"2025-08-01",-1.99,1208100,{"date":1908,"open":1479,"high":1307,"low":853,"close":1726,"change":285,"percent_change":591,"volume":1909,"transactions":9,"vwap":1726},"2025-07-31",1003700,{"date":1911,"open":1306,"high":785,"low":748,"close":1307,"change":1228,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1307},"2025-07-30",-1.39,972600,{"date":1915,"open":722,"high":1330,"low":1141,"close":734,"change":285,"percent_change":1268,"volume":1916,"transactions":9,"vwap":734},"2025-07-29",722500,{"date":1918,"open":1531,"high":753,"low":1432,"close":753,"change":552,"percent_change":50,"volume":1919,"transactions":9,"vwap":753},"2025-07-28",895200,{"date":1921,"open":1531,"high":1531,"low":854,"close":21,"change":504,"percent_change":1792,"volume":1922,"transactions":9,"vwap":21},"2025-07-25",965400,{"date":1924,"open":1317,"high":716,"low":728,"close":1531,"change":1095,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1531},"2025-07-24",-2.27,1567200,{"date":1928,"open":1929,"high":1816,"low":786,"close":1334,"change":213,"percent_change":1574,"volume":1930,"transactions":9,"vwap":1334},"2025-07-23",29.83,736400,{"date":1932,"open":350,"high":303,"low":1824,"close":358,"change":504,"percent_change":275,"volume":1933,"transactions":9,"vwap":358},"2025-07-22",1101000,{"date":1935,"open":341,"high":685,"low":293,"close":386,"change":144,"percent_change":235,"volume":1766,"transactions":9,"vwap":386},"2025-07-21",{"date":1937,"open":416,"high":482,"low":1317,"close":482,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":482},"2025-07-18",1.06,3.64,2042500,{"date":1942,"open":1943,"high":1824,"low":791,"close":1336,"change":841,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1336},"2025-07-17",29.09,2.14,2122200,{"date":1947,"open":755,"high":736,"low":747,"close":769,"change":306,"percent_change":307,"volume":1948,"transactions":9,"vwap":769},"2025-07-16",1593200,{"date":1950,"open":1317,"high":1807,"low":1496,"close":763,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":763},"2025-07-15",-1.01,-3.42,1187300,{"date":1955,"open":1422,"high":284,"low":1342,"close":1807,"change":1036,"percent_change":799,"volume":1956,"transactions":9,"vwap":1807},"2025-07-14",977200,{"date":1958,"open":1341,"high":1426,"low":1959,"close":1346,"change":1228,"percent_change":1085,"volume":1960,"transactions":9,"vwap":1346},"2025-07-11",29.33,918900,{"date":1962,"open":1963,"high":343,"low":1334,"close":1811,"change":307,"percent_change":861,"volume":1964,"transactions":9,"vwap":1811},"2025-07-10",29.56,990000,{"date":1966,"open":426,"high":359,"low":709,"close":407,"change":429,"percent_change":430,"volume":1967,"transactions":9,"vwap":407},"2025-07-09",864200,{"date":1969,"open":1326,"high":1970,"low":418,"close":1971,"change":669,"percent_change":1972,"volume":1045,"transactions":9,"vwap":1971},"2025-07-08",29.94,29.73,1.16,{"date":1974,"open":1975,"high":1335,"low":1438,"close":418,"change":848,"percent_change":1294,"volume":1976,"transactions":9,"vwap":418},"2025-07-07",29.91,902000,{"date":1978,"open":428,"high":1979,"low":428,"close":293,"change":718,"percent_change":1980,"volume":1981,"transactions":9,"vwap":293},"2025-07-03",30.059999,0.98,661300,{"date":1983,"open":1341,"high":1984,"low":1336,"close":1442,"change":1036,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1442},"2025-07-02",29.65,0.54,1440200,{"date":1988,"open":1313,"high":428,"low":1313,"close":1317,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1317},"2025-07-01",0.9,3.16,1002900,{"date":1993,"open":734,"high":1531,"low":1305,"close":746,"change":24,"percent_change":25,"volume":1994,"transactions":9,"vwap":746},"2025-06-30",949300,{"date":1996,"open":1861,"high":263,"low":1496,"close":201,"change":361,"percent_change":513,"volume":1997,"transactions":9,"vwap":201},"2025-06-27",1880300,{"date":1999,"open":1503,"high":1306,"low":1726,"close":1300,"change":1185,"percent_change":1798,"volume":2000,"transactions":9,"vwap":1300},"2025-06-26",1033200,{"date":2002,"open":1415,"high":1451,"low":1569,"close":212,"change":419,"percent_change":494,"volume":2003,"transactions":9,"vwap":212},"2025-06-25",1289100,{"date":2005,"open":1307,"high":1141,"low":829,"close":1307,"change":245,"percent_change":1136,"volume":2006,"transactions":9,"vwap":1307},"2025-06-24",1220300,{"date":2008,"open":821,"high":1126,"low":1171,"close":2009,"change":1614,"percent_change":1186,"volume":2010,"transactions":9,"vwap":2009},"2025-06-23",28.11,1237200,{"date":2012,"open":1135,"high":2013,"low":1664,"close":1722,"change":352,"percent_change":867,"volume":2014,"transactions":9,"vwap":1722},"2025-06-20",27.86,1804400,{"date":2016,"open":1676,"high":838,"low":887,"close":2017,"change":525,"percent_change":815,"volume":2018,"transactions":9,"vwap":2017},"2025-06-18",27.57,716100,{"date":2020,"open":1171,"high":1488,"low":872,"close":1164,"change":285,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1164},"2025-06-17",-0.65,816400,{"date":2024,"open":1731,"high":1891,"low":2025,"close":1478,"change":524,"percent_change":379,"volume":2026,"transactions":9,"vwap":1478},"2025-06-16",27.54,746200,{"date":2028,"open":1492,"high":858,"low":1641,"close":1273,"change":984,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1273},"2025-06-13",-2.34,760800,{"date":2032,"open":1134,"high":1313,"low":1277,"close":740,"change":430,"percent_change":286,"volume":2033,"transactions":9,"vwap":740},"2025-06-12",548900,{"date":2035,"open":723,"high":724,"low":1313,"close":223,"change":1052,"percent_change":2036,"volume":2037,"transactions":9,"vwap":223},"2025-06-11",-1.66,540200,{"date":2039,"open":201,"high":1351,"low":201,"close":1756,"change":1079,"percent_change":670,"volume":2040,"transactions":9,"vwap":1756},"2025-06-10",475900,{"date":2042,"open":1472,"high":2043,"low":1305,"close":20,"change":525,"percent_change":1185,"volume":2044,"transactions":9,"vwap":20},"2025-06-09",28.93,629700,{"date":2046,"open":23,"high":1305,"low":2009,"close":1305,"change":1037,"percent_change":1578,"volume":2047,"transactions":9,"vwap":1305},"2025-06-06",647000,{"date":2049,"open":1127,"high":853,"low":1488,"close":828,"change":504,"percent_change":440,"volume":2050,"transactions":9,"vwap":828},"2025-06-05",629600,{"date":2052,"open":1313,"high":1312,"low":858,"close":1891,"change":581,"percent_change":1085,"volume":2053,"transactions":9,"vwap":1891},"2025-06-04",692000,{"date":2055,"open":1452,"high":223,"low":1492,"close":1293,"change":861,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1293},"2025-06-03",0.85,720900,{"date":2059,"open":212,"high":748,"low":1627,"close":1126,"change":430,"percent_change":286,"volume":2060,"transactions":9,"vwap":1126},"2025-06-02",537400,{"date":2062,"open":1396,"high":1140,"low":1155,"close":1318,"change":1022,"percent_change":1095,"volume":2063,"transactions":9,"vwap":1318},"2025-05-30",746800,{"date":2065,"open":1305,"high":1496,"low":1479,"close":1496,"change":823,"percent_change":160,"volume":2066,"transactions":9,"vwap":1496},"2025-05-29",505600,{"date":2068,"open":798,"high":785,"low":1313,"close":1318,"change":1052,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1318},"2025-05-28",-1.67,663500,{"date":2072,"open":1305,"high":1392,"low":2009,"close":781,"change":824,"percent_change":2073,"volume":2074,"transactions":9,"vwap":781},"2025-05-27",2.46,745500,{"date":2076,"open":859,"high":1573,"low":859,"close":1718,"change":1051,"percent_change":1284,"volume":2077,"transactions":9,"vwap":1718},"2025-05-23",603800,{"date":2079,"open":836,"high":209,"low":1142,"close":748,"change":953,"percent_change":524,"volume":2080,"transactions":9,"vwap":748},"2025-05-22",719700,{"date":2082,"open":263,"high":189,"low":212,"close":797,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":797},"2025-05-21",-0.9,-3.09,560000,{"date":2087,"open":1336,"high":1299,"low":715,"close":409,"change":942,"percent_change":581,"volume":2088,"transactions":9,"vwap":409},"2025-05-20",536500,{"date":2090,"open":768,"high":1438,"low":724,"close":1324,"change":942,"percent_change":581,"volume":2091,"transactions":9,"vwap":1324},"2025-05-19",694600,{"date":2093,"open":1959,"high":1317,"low":780,"close":1422,"change":572,"percent_change":590,"volume":2094,"transactions":9,"vwap":1422},"2025-05-16",855600,{"date":2096,"open":397,"high":406,"low":2097,"close":786,"change":57,"percent_change":1778,"volume":2098,"transactions":9,"vwap":786},"2025-05-15",29.12,553300,{"date":2100,"open":2101,"high":1326,"low":2102,"close":1330,"change":848,"percent_change":1250,"volume":2103,"transactions":9,"vwap":1330},"2025-05-14",29.26,29.01,638200,{"date":2105,"open":304,"high":1971,"low":1326,"close":428,"change":1235,"percent_change":840,"volume":2106,"transactions":9,"vwap":428},"2025-05-13",706300,{"date":2108,"open":1811,"high":1849,"low":1807,"close":416,"change":1980,"percent_change":2109,"volume":2110,"transactions":9,"vwap":416},"2025-05-12",3.43,935200,{"date":2112,"open":1461,"high":1461,"low":763,"close":775,"change":929,"percent_change":848,"volume":2113,"transactions":9,"vwap":775},"2025-05-09",485000,{"date":2115,"open":845,"high":2043,"low":1507,"close":792,"change":703,"percent_change":1186,"volume":2116,"transactions":9,"vwap":792},"2025-05-08",616100,{"date":2118,"open":1396,"high":20,"low":1126,"close":1134,"change":953,"percent_change":524,"volume":2119,"transactions":9,"vwap":1134},"2025-05-07",600900,{"date":2121,"open":1479,"high":1305,"low":1127,"close":748,"change":439,"percent_change":452,"volume":2122,"transactions":9,"vwap":748},"2025-05-06",545900,{"date":2124,"open":837,"high":754,"low":837,"close":1293,"change":590,"percent_change":1023,"volume":2125,"transactions":9,"vwap":1293},"2025-05-05",716800,{"date":2127,"open":763,"high":1407,"low":829,"close":201,"change":1090,"percent_change":2128,"volume":2129,"transactions":9,"vwap":201},"2025-05-02",1.85,787700,{"date":2131,"open":819,"high":1152,"low":1164,"close":1154,"change":718,"percent_change":64,"volume":2132,"transactions":9,"vwap":1154},"2025-05-01",948100,{"date":2134,"open":2135,"high":860,"low":1680,"close":812,"change":462,"percent_change":1044,"volume":2136,"transactions":9,"vwap":812},"2025-04-30",27.53,939000,{"date":2138,"open":847,"high":1718,"low":1684,"close":1127,"change":352,"percent_change":867,"volume":2139,"transactions":9,"vwap":1127},"2025-04-29",773100,{"date":2141,"open":813,"high":858,"low":1631,"close":1731,"change":76,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1731},"2025-04-28",0.76,781600,{"date":2145,"open":1631,"high":1488,"low":1669,"close":1488,"change":1051,"percent_change":275,"volume":2146,"transactions":9,"vwap":1488},"2025-04-25",717400,{"date":2148,"open":1171,"high":1484,"low":1180,"close":1542,"change":718,"percent_change":64,"volume":2149,"transactions":9,"vwap":1542},"2025-04-24",931600,{"date":183,"open":814,"high":223,"low":872,"close":2135,"change":1255,"percent_change":2083,"volume":2151,"transactions":9,"vwap":2135},1128100]