[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFNC":3,"homepage-market-summary":35,"stock-historical-SFNC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SFNC","2026-10-08",{"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},"Simmons First National Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Simmons First National Corp is a financial holding company. The company through its subsidiaries is engaged in providing banking services including consumer, real estate and commercial loans, checking, savings and time deposits. Its loan portfolio comprises construction, single-family residential and commercial loans; non-real estate loans, nonaccrual and past due loans; and credit card loans, student loans and other consumer loans. It also offers various products and services such as trust services, investments, agricultural finance lending, equipment lending, insurance, consumer finance and small business administration lending. The business activity of the firm is functioned through the region of the United States.","2,917","Pine Bluff, AR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8427,0.86,"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},22.38,22.16,22.53,22.07,22.21,0.17,0.77,1729293.131373,16438,22.3654,24.32,17,1266078.3007816772,73.5,9916,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},1172177,427844553.496201,20.65,"2025-04-28",[189,190,199,210,220,229,240,250,261,271,281,289,299,309,318,327,338,346,354,362,370,379,388,398,408,416,426,437,445,452,459,466,476,484,492,500,510,521,532,542,551,559,567,577,586,594,603,612,621,631,639,647,658,666,672,679,685,694,704,709,715,720,725,730,735,742,748,751,754,758,763,767,771,776,781,788,794,800,808,816,823,829,834,839,846,853,858,865,873,881,890,898,905,911,916,924,929,935,942,948,956,962,969,977,983,989,993,998,1004,1010,1016,1020,1027,1032,1038,1043,1050,1055,1059,1065,1069,1078,1082,1089,1094,1099,1105,1112,1119,1127,1135,1142,1148,1156,1163,1168,1173,1180,1188,1195,1202,1210,1217,1224,1229,1236,1241,1249,1254,1261,1268,1277,1283,1291,1296,1303,1308,1316,1322,1327,1331,1337,1340,1345,1348,1352,1355,1359,1364,1371,1375,1379,1384,1389,1395,1399,1405,1411,1416,1423,1428,1435,1441,1445,1451,1456,1461,1469,1475,1480,1486,1489,1494,1499,1504,1508,1512,1517,1522,1528,1533,1539,1544,1549,1555,1562,1566,1571,1576,1579,1583,1587,1592,1596,1602,1607,1611,1614,1619,1625,1633,1640,1648,1655,1664,1672,1680,1685,1691,1697,1704,1709,1716,1720,1725,1730,1735,1741,1747,1752,1756,1761,1767,1773,1779,1785,1790,1795,1799,1804,1809,1813,1818,1822,1825,1828,1831,1835,1838,1843,1846,1849,1852,1856,1862,1867,1873,1876,1880,1886,1890,1893,1897,1901,1904,1908,1913,1918,1922,1925,1928,1932,1935,1939,1945,1949,1953,1958,1961,1965,1969,1974,1978,1981,1985,1990,1992,1996,1999,2004,2008,2012,2016,2019,2023,2027,2032,2037,2040,2045,2049,2052,2058,2061,2066,2071,2075,2079,2083,2086,2089,2093,2096,2099,2102,2107,2111,2117,2124,2128,2134,2137,2142,2146,2149,2153,2156,2160,2164,2168,2171,2175,2179,2183,2187,2192,2195,2198,2203,2207,2210,2213,2217,2221,2224,2229,2232,2236,2239,2243,2246,2250,2253,2257,2261],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",22.49,22.0612,-0.38,-1.68,1132426.834283,14637,22.1947,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",22.74,22.9,22.555,22.59,-0.12,-0.53,722468.977078,10722,22.651,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":151,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",22.89,22.9245,22.57,22.71,-0.83,1527090.269311,18190,22.7552,{"date":221,"open":222,"high":223,"low":224,"close":202,"change":25,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",22.77,23.095,22.725,0.75,2363156.245773,21866,22.8947,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",22.44,22.765,22.09,22.73,0.15,0.66,1573056.988166,22205,22.5303,{"date":241,"open":214,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",22.975,22.48,22.58,0.06,0.27,1257027.203683,15772,22.5841,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",22.85,22.97,22.495,22.52,-0.31,-1.36,1382720.991761,16907,22.5781,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",23.25,22.72,22.83,-0.4,-1.72,1793045.610793,20913,22.8685,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":25,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",23.2,23.35,23.07,23.23,0.74,1443446.300715,19827,23.2464,{"date":282,"open":283,"high":284,"low":234,"close":285,"change":25,"percent_change":277,"volume":286,"transactions":287,"vwap":288},"2026-09-24",22.94,23.11,23.06,1144549.638002,17659,22.9682,{"date":290,"open":291,"high":292,"low":293,"close":212,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",22.63,23.245,22.45,0.39,1.73,2120061.5923,23598,22.9365,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",22.75,22.91,22.5,-0.15,-0.66,1243787.976091,16331,22.618,{"date":310,"open":311,"high":285,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",22.96,22.65,-0.24,-1.05,1200185.94756,15365,22.7596,{"date":319,"open":320,"high":321,"low":204,"close":212,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",22.84,22.935,0.015,0.07,2582918.439143,12718,22.8647,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",23.01,23.08,22.8,22.875,0.065,0.28,995640.609903,15567,22.9076,{"date":339,"open":273,"high":340,"low":341,"close":342,"change":117,"percent_change":195,"volume":343,"transactions":344,"vwap":345},"2026-09-16",23.215,22.43,22.81,2056439.288627,23916,22.8673,{"date":347,"open":330,"high":348,"low":349,"close":273,"change":72,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",23.365,22.95,-0.22,1076103.618116,14678,23.1856,{"date":355,"open":356,"high":357,"low":356,"close":263,"change":245,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",23.13,23.425,0.26,986563.864467,14683,23.2613,{"date":363,"open":364,"high":365,"low":242,"close":366,"change":245,"percent_change":358,"volume":367,"transactions":368,"vwap":369},"2026-09-11",23.27,23.46,23.19,963715.234374,16464,23.1595,{"date":371,"open":372,"high":373,"low":301,"close":356,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",23.17,23.195,0.21,0.92,1240891.610971,16052,23.0361,{"date":380,"open":381,"high":382,"low":265,"close":383,"change":384,"percent_change":65,"volume":385,"transactions":386,"vwap":387},"2026-09-09",23.09,23.18,22.92,-0.29,1313561.277965,16811,22.9338,{"date":389,"open":390,"high":391,"low":366,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",23.45,23.56,23.21,-0.48,-2.03,1494911.364631,20726,23.2855,{"date":399,"open":400,"high":401,"low":364,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",23.42,23.99,23.69,0.71,3.09,2339842.07525,24250,23.7428,{"date":409,"open":320,"high":223,"low":410,"close":411,"change":122,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",22.695,22.98,1.37,1272676.415343,13559,22.9221,{"date":417,"open":418,"high":342,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",22.36,22.335,22.67,0.44,1.98,953838.578615,13564,22.6335,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",22.55,22.7,22.165,22.23,-0.35,-1.55,1060922.148919,14178,22.3231,{"date":438,"open":439,"high":439,"low":440,"close":244,"change":441,"percent_change":393,"volume":442,"transactions":443,"vwap":444},"2026-08-31",22.69,22.485,-0.11,992256.777998,12044,22.5707,{"date":446,"open":447,"high":252,"low":214,"close":439,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",22.79,0,1001228.640952,11299,22.6961,{"date":453,"open":454,"high":455,"low":231,"close":439,"change":441,"percent_change":393,"volume":456,"transactions":457,"vwap":458},"2026-08-27",22.62,22.76,597879.493102,10055,22.6466,{"date":460,"open":201,"high":461,"low":462,"close":331,"change":57,"percent_change":421,"volume":463,"transactions":464,"vwap":465},"2026-08-26",22.895,22.54,639528.993128,10397,22.8022,{"date":467,"open":468,"high":469,"low":470,"close":429,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",22.99,23.035,22.64,-0.27,-1.18,1155780.625551,13266,22.7244,{"date":477,"open":329,"high":478,"low":202,"close":253,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",23.22,-0.04,-0.17,1140345.675589,14553,22.9958,{"date":485,"open":486,"high":276,"low":320,"close":329,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",23.12,0.03,0.13,793349.473751,12891,22.9979,{"date":493,"open":494,"high":494,"low":224,"close":411,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",23.16,-0.07,-0.3,1026717.708148,13535,23.004,{"date":501,"open":502,"high":503,"low":411,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",23.76,23.84,23.05,-0.63,-2.66,1090352.337404,15843,23.1827,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",23.97,24.045,23.55,23.68,-0.26,-1.09,832027.768881,12959,23.7081,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",24.02,24.18,23.86,23.94,-0.135,-0.56,860895.31175,13314,23.9398,{"date":533,"open":526,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",24.105,23.855,24.075,0.135,0.56,2705711.012235,23208,23.9919,{"date":543,"open":544,"high":545,"low":546,"close":526,"change":57,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",24.01,24.1195,23.895,0.42,830965.559406,12190,23.9646,{"date":552,"open":553,"high":554,"low":515,"close":503,"change":555,"percent_change":141,"volume":556,"transactions":557,"vwap":558},"2026-08-12",23.78,23.89,0.14,1042802.564724,14753,23.8162,{"date":560,"open":561,"high":503,"low":561,"close":562,"change":25,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",23.58,23.7,0.72,826024.971079,12494,23.7329,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":323,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",23.36,23.6,23.33,23.53,0.3,940486.577143,13683,23.476,{"date":578,"open":579,"high":580,"low":581,"close":365,"change":582,"percent_change":194,"volume":583,"transactions":584,"vwap":585},"2026-08-07",23.47,23.685,23.37,-0.09,1287457.120789,15600,23.5305,{"date":587,"open":588,"high":30,"low":589,"close":514,"change":393,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",24.28,23.52,-2,1648692.226299,18895,23.6831,{"date":595,"open":596,"high":597,"low":544,"close":598,"change":582,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",24.24,24.25,24.03,-0.37,955698.722433,16025,24.0901,{"date":604,"open":605,"high":606,"low":553,"close":607,"change":358,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",23.9,24.245,24.12,1.09,1370470.126178,18324,24.1033,{"date":613,"open":614,"high":615,"low":616,"close":525,"change":246,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",23.63,23.985,23.515,1.14,1273402.027157,17792,23.8463,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":26,"volume":628,"transactions":629,"vwap":630},"2026-07-31",23.41,23.67,23.32,23.59,0.18,1876345.229464,23192,23.5492,{"date":632,"open":391,"high":633,"low":634,"close":623,"change":72,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",23.655,23.29,-0.21,1395092.505612,19063,23.4602,{"date":640,"open":641,"high":642,"low":364,"close":365,"change":643,"percent_change":582,"volume":644,"transactions":645,"vwap":646},"2026-07-29",23.38,23.575,-0.02,1377123.783942,18770,23.4254,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",23.15,23.49,23.03,23.48,0.51,2.22,1133762.465477,15625,23.3941,{"date":659,"open":571,"high":660,"low":661,"close":253,"change":635,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",23.5,22.955,-0.91,1193971.152334,15855,23.079,{"date":667,"open":329,"high":668,"low":411,"close":382,"change":25,"percent_change":277,"volume":669,"transactions":670,"vwap":671},"2026-07-24",23.375,1042727.152364,15053,23.1976,{"date":673,"open":222,"high":329,"low":291,"close":329,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",-0.1,-0.43,1491997.782678,19031,22.8599,{"date":680,"open":320,"high":649,"low":429,"close":284,"change":246,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",1.18,2210655.4709,24053,23.0096,{"date":686,"open":204,"high":687,"low":688,"close":320,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",22.855,22.395,0.23,1.02,1666721.208,20463,22.6931,{"date":695,"open":302,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",23.028,22.51,22.61,-0.34,-1.48,2276740.79852,27759,22.6383,{"date":705,"open":706,"high":589,"low":706,"close":349,"change":496,"percent_change":707,"volume":708,"transactions":9,"vwap":349},"2026-07-17",22.19,-1.29,4357600,{"date":710,"open":276,"high":711,"low":275,"close":263,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":263},"2026-07-16",23.91,0.02,0.09,3519500,{"date":716,"open":349,"high":717,"low":383,"close":276,"change":122,"percent_change":718,"volume":719,"transactions":9,"vwap":276},"2026-07-15",23.4,1.35,1144400,{"date":721,"open":411,"high":649,"low":722,"close":383,"change":723,"percent_change":516,"volume":724,"transactions":9,"vwap":383},"2026-07-14",22.86,-0.06,845400,{"date":726,"open":349,"high":727,"low":439,"close":411,"change":173,"percent_change":728,"volume":729,"transactions":9,"vwap":411},"2026-07-13",23,0.52,1007400,{"date":731,"open":342,"high":253,"low":732,"close":722,"change":555,"percent_change":733,"volume":734,"transactions":9,"vwap":722},"2026-07-10",22.68,0.62,925400,{"date":736,"open":737,"high":342,"low":738,"close":264,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":264},"2026-07-09",22.35,22.24,0.48,2.16,952000,{"date":743,"open":439,"high":215,"low":744,"close":738,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":738},"2026-07-08",22.1,-0.51,-2.24,1163300,{"date":749,"open":252,"high":349,"low":264,"close":301,"change":643,"percent_change":582,"volume":750,"transactions":9,"vwap":301},"2026-07-07",942400,{"date":752,"open":429,"high":349,"low":291,"close":222,"change":495,"percent_change":256,"volume":753,"transactions":9,"vwap":222},"2026-07-06",1127200,{"date":755,"open":274,"high":717,"low":264,"close":320,"change":194,"percent_change":756,"volume":757,"transactions":9,"vwap":320},"2026-07-02",-1.64,1098900,{"date":759,"open":429,"high":581,"low":698,"close":478,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":478},"2026-07-01",0.57,2.52,1395100,{"date":764,"open":732,"high":765,"low":204,"close":312,"change":643,"percent_change":582,"volume":766,"transactions":9,"vwap":312},"2026-06-30",22.78,1424500,{"date":768,"open":722,"high":468,"low":22,"close":420,"change":516,"percent_change":769,"volume":770,"transactions":9,"vwap":420},"2026-06-29",-1.13,1437100,{"date":772,"open":773,"high":486,"low":439,"close":774,"change":479,"percent_change":480,"volume":775,"transactions":9,"vwap":774},"2026-06-26",23.049999,22.93,4311900,{"date":777,"open":201,"high":778,"low":234,"close":253,"change":246,"percent_change":779,"volume":780,"transactions":9,"vwap":253},"2026-06-25",23.1,1.19,1473800,{"date":782,"open":783,"high":265,"low":784,"close":429,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":429},"2026-06-24",22.42,22.41,0.22,0.98,1971300,{"date":789,"open":790,"high":255,"low":791,"close":243,"change":122,"percent_change":792,"volume":793,"transactions":9,"vwap":243},"2026-06-23",22.17,22.11,1.4,1284800,{"date":795,"open":796,"high":797,"low":796,"close":790,"change":246,"percent_change":798,"volume":799,"transactions":9,"vwap":790},"2026-06-22",21.88,22.28,1.23,1351800,{"date":801,"open":802,"high":233,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",21.95,21.73,21.9,0.19,0.88,2355800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":432,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-17",22.030001,22.22,21.49,21.71,-1.59,1376500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":245,"percent_change":246,"volume":822,"transactions":9,"vwap":821},"2026-06-16",22.15,22.39,21.94,22.059999,1468800,{"date":824,"open":825,"high":204,"low":820,"close":826,"change":745,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-15",22.32,22,-2.27,1265800,{"date":830,"open":737,"high":454,"low":825,"close":697,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":697},"2026-06-12",0.32,1.44,1008100,{"date":835,"open":826,"high":797,"low":836,"close":706,"change":837,"percent_change":608,"volume":838,"transactions":9,"vwap":706},"2026-06-11",21.83,0.24,1239400,{"date":840,"open":841,"high":842,"low":843,"close":802,"change":837,"percent_change":844,"volume":845,"transactions":9,"vwap":802},"2026-06-10",21.87,22.08,21.69,1.11,3289400,{"date":847,"open":848,"high":849,"low":850,"close":813,"change":851,"percent_change":653,"volume":852,"transactions":9,"vwap":813},"2026-06-09",21.79,22.18,21.63,0.11,2988900,{"date":854,"open":855,"high":804,"low":856,"close":856,"change":712,"percent_change":713,"volume":857,"transactions":9,"vwap":856},"2026-06-08",21.72,21.6,1063700,{"date":859,"open":860,"high":841,"low":861,"close":862,"change":863,"percent_change":805,"volume":864,"transactions":9,"vwap":862},"2026-06-05",21.64,21.54,21.58,0.04,1179200,{"date":866,"open":867,"high":868,"low":869,"close":861,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":861},"2026-06-04",21.22,21.59,21.18,0.7,3.36,884700,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",21.33,20.81,20.84,-0.55,-2.57,1024300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-02",20.94,21.47,20.85,21.39,0.34,1.62,1282900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":266,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-01",21.29,21.48,20.87,21.049999,-1.86,1163900,{"date":899,"open":893,"high":900,"low":901,"close":902,"change":178,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-29",21.57,21.35,21.45,-0.14,1607600,{"date":906,"open":875,"high":907,"low":908,"close":893,"change":488,"percent_change":909,"volume":910,"transactions":9,"vwap":893},"2026-05-28",21.5,21.07,0.61,820300,{"date":912,"open":856,"high":913,"low":914,"close":901,"change":471,"percent_change":65,"volume":915,"transactions":9,"vwap":901},"2026-05-27",21.75,21.25,1371200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":334,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-26",21.38,21.66,21.31,21.62,1.31,860200,{"date":925,"open":926,"high":907,"low":892,"close":927,"change":448,"percent_change":448,"volume":928,"transactions":9,"vwap":927},"2026-05-22",21.41,21.34,689800,{"date":930,"open":931,"high":932,"low":933,"close":927,"change":323,"percent_change":78,"volume":934,"transactions":9,"vwap":927},"2026-05-21",21.17,21.4,21.030001,974600,{"date":936,"open":937,"high":926,"low":938,"close":939,"change":940,"percent_change":740,"volume":941,"transactions":9,"vwap":939},"2026-05-20",20.82,20.75,21.27,0.45,1145600,{"date":943,"open":944,"high":945,"low":946,"close":937,"change":441,"percent_change":206,"volume":947,"transactions":9,"vwap":937},"2026-05-19",20.86,21.059999,20.68,829700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":547,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-18",20.62,20.97,20.57,20.93,2.05,752100,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":384,"percent_change":50,"volume":961,"transactions":9,"vwap":960},"2026-05-15",20.77,20.37,20.51,848300,{"date":963,"open":876,"high":964,"low":965,"close":966,"change":785,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-14",21.01,20.71,20.8,1.07,700200,{"date":970,"open":971,"high":894,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-13",20.78,20.52,20.58,-0.32,-1.53,861200,{"date":978,"open":951,"high":979,"low":980,"close":981,"change":72,"percent_change":313,"volume":982,"transactions":9,"vwap":981},"2026-05-12",20.99,20.4,20.9,911100,{"date":984,"open":985,"high":902,"low":885,"close":986,"change":974,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-11",21.42,20.95,-1.5,1169900,{"date":990,"open":991,"high":893,"low":867,"close":939,"change":582,"percent_change":163,"volume":992,"transactions":9,"vwap":939},"2026-05-08",21.36,819400,{"date":994,"open":850,"high":848,"low":875,"close":991,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":991},"2026-05-07",-0.23,-1.07,876200,{"date":999,"open":1000,"high":1001,"low":884,"close":868,"change":25,"percent_change":1002,"volume":1003,"transactions":9,"vwap":868},"2026-05-06",21.61,21.85,0.79,829900,{"date":1005,"open":1006,"high":884,"low":1007,"close":985,"change":573,"percent_change":1008,"volume":1009,"transactions":9,"vwap":985},"2026-05-05",21.23,21.11,1.42,741600,{"date":1011,"open":1012,"high":932,"low":964,"close":1013,"change":441,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",21.08,21.12,-0.52,901400,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1006,"change":178,"percent_change":903,"volume":734,"transactions":9,"vwap":1006},"2026-05-01",21.56,21.09,{"date":1021,"open":1022,"high":900,"low":1013,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-30",21.13,21.26,0.01,0.05,1372900,{"date":1028,"open":902,"high":855,"low":931,"close":914,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":914},"2026-04-29",-0.36,-1.67,1125000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1000,"change":334,"percent_change":922,"volume":1037,"transactions":9,"vwap":1000},"2026-04-28",21.65,21.8,21.46,1311700,{"date":1039,"open":1040,"high":893,"low":1040,"close":875,"change":122,"percent_change":1041,"volume":1042,"transactions":9,"vwap":875},"2026-04-27",21,1.47,739000,{"date":1044,"open":1045,"high":1046,"low":953,"close":1047,"change":599,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-24",21.32,21.51,21.02,-1.73,859900,{"date":1051,"open":1052,"high":1046,"low":895,"close":886,"change":785,"percent_change":1053,"volume":1054,"transactions":9,"vwap":886},"2026-04-23",21.28,1.04,1102400,{"date":1056,"open":1057,"high":884,"low":953,"close":931,"change":72,"percent_change":313,"volume":1058,"transactions":9,"vwap":931},"2026-04-22",21.3,1070500,{"date":1060,"open":1061,"high":1062,"low":1019,"close":867,"change":1063,"percent_change":394,"volume":1064,"transactions":9,"vwap":867},"2026-04-21",21.7,21.84,-0.44,1181300,{"date":1066,"open":862,"high":790,"low":914,"close":919,"change":555,"percent_change":1067,"volume":1068,"transactions":9,"vwap":919},"2026-04-20",0.65,2805000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-17",20.48,21.78,20.3,21.52,1.06,5.18,3024200,{"date":1079,"open":980,"high":186,"low":980,"close":1080,"change":582,"percent_change":1063,"volume":1081,"transactions":9,"vwap":1080},"2026-04-16",20.46,1238200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":643,"percent_change":674,"volume":1088,"transactions":9,"vwap":1087},"2026-04-15",20.43,20.63,20.25,20.55,819300,{"date":1090,"open":960,"high":1091,"low":1092,"close":952,"change":723,"percent_change":384,"volume":1093,"transactions":9,"vwap":952},"2026-04-14",20.66,20.36,936600,{"date":1095,"open":1084,"high":1096,"low":1086,"close":1085,"change":488,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1085},"2026-04-13",20.69,0.63,1092700,{"date":1100,"open":986,"high":869,"low":1101,"close":1102,"change":745,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-10",20.47,20.5,-2.43,1053300,{"date":1106,"open":1092,"high":1107,"low":1108,"close":964,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":964},"2026-04-09",21.040001,20.28,0.58,2.84,1980900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1084,"change":538,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1084},"2026-04-08",20.41,20.61,20.32,2.82,1162200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":323,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-07",19.76,19.92,19.68,19.87,0.35,1167800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":334,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-06",19.45,19.83,19.41,19.8,1.43,931300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":245,"percent_change":122,"volume":1141,"transactions":9,"vwap":1140},"2026-04-02",19.2,19.63,19.07,19.52,1010800,{"date":1143,"open":1144,"high":1145,"low":1129,"close":1146,"change":1024,"percent_change":1025,"volume":1147,"transactions":9,"vwap":1146},"2026-04-01",19.51,19.74,19.46,1178900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1129,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1129},"2026-03-31",19.25,19.5,19.040001,0.49,2.58,2041800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":448,"percent_change":448,"volume":1162,"transactions":9,"vwap":1161},"2026-03-30",19.049999,19.19,18.9,18.96,1202400,{"date":1164,"open":1159,"high":1165,"low":1166,"close":1161,"change":1063,"percent_change":827,"volume":1167,"transactions":9,"vwap":1161},"2026-03-27",19.32,18.95,1309100,{"date":1169,"open":1170,"high":1129,"low":1170,"close":1171,"change":245,"percent_change":122,"volume":1172,"transactions":9,"vwap":1171},"2026-03-26",19.17,19.4,1398900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":57,"percent_change":728,"volume":1179,"transactions":9,"vwap":1178},"2026-03-25",19.48,19.53,19.01,19.34,1224200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":323,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-24",19,19.55,18.98,19.24,0.37,1050500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1170,"change":689,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1170},"2026-03-23",19.44,19.73,18.99,1.21,1579200,{"date":1196,"open":1197,"high":1152,"low":1198,"close":1199,"change":837,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-20",18.68,18.52,18.94,1.28,3357100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":235,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-19",18.42,18.79,18.25,18.7,0.81,1540500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1212,"change":903,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-03-18",18.55,18.67,18.36,-0.75,1727400,{"date":1218,"open":1219,"high":1158,"low":1220,"close":1221,"change":178,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-17",18.93,18.58,18.69,-0.16,1307000,{"date":1225,"open":1205,"high":1199,"low":1226,"close":1227,"change":851,"percent_change":141,"volume":1228,"transactions":9,"vwap":1227},"2026-03-16",18.64,18.72,988600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":384,"percent_change":975,"volume":1235,"transactions":9,"vwap":1234},"2026-03-13",18.84,18.89,18.49,18.61,1093700,{"date":1237,"open":1238,"high":1159,"low":1220,"close":1160,"change":635,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1160},"2026-03-12",18.62,-1.1,1501700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":903,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-11",19.12,19.36,18.83,19.11,-0.73,1126400,{"date":1250,"open":1137,"high":1251,"low":1252,"close":1150,"change":674,"percent_change":1014,"volume":1253,"transactions":9,"vwap":1150},"2026-03-10",19.84,18.97,1371600,{"date":1255,"open":1256,"high":1175,"low":1257,"close":1258,"change":582,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-09",19.09,18.51,19.35,-0.46,1129700,{"date":1262,"open":1263,"high":1175,"low":1264,"close":1190,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1190},"2026-03-06",19.43,19.1,-0.59,-2.95,1245400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-05",20.01,20.18,19.7,20.030001,-0.18,-0.89,934500,{"date":1278,"open":1073,"high":1279,"low":1280,"close":1281,"change":1024,"percent_change":1025,"volume":1282,"transactions":9,"vwap":1281},"2026-03-04",20.38,20.11,20.21,927500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1222,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-03",19.82,20.39,19.61,20.2,-0.79,968200,{"date":1292,"open":1140,"high":1293,"low":1171,"close":1092,"change":940,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1092},"2026-03-02",20.54,2.26,1066200,{"date":1297,"open":971,"high":1057,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-27",19.75,19.91,-1.31,-6.17,1445900,{"date":1304,"open":1305,"high":901,"low":883,"close":867,"change":887,"percent_change":1306,"volume":1307,"transactions":9,"vwap":867},"2026-02-26",20.96,1.63,2023700,{"date":1309,"open":1310,"high":1311,"low":952,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-25",20.72,20.92,20.88,0.47,2.3,684600,{"date":1317,"open":1318,"high":972,"low":1319,"close":1114,"change":488,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1114},"2026-02-24",20.31,20.14,0.64,722900,{"date":1323,"open":926,"high":1000,"low":1280,"close":1108,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1108},"2026-02-23",-1.19,-5.54,1222600,{"date":1328,"open":1329,"high":907,"low":953,"close":884,"change":122,"percent_change":1041,"volume":1330,"transactions":9,"vwap":884},"2026-02-20",21.15,1067300,{"date":1332,"open":1022,"high":875,"low":894,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-19",21.16,-0.13,-0.61,903100,{"date":1338,"open":868,"high":810,"low":869,"close":892,"change":448,"percent_change":448,"volume":1339,"transactions":9,"vwap":892},"2026-02-18",1384500,{"date":1341,"open":1342,"high":855,"low":1329,"close":892,"change":495,"percent_change":1343,"volume":1344,"transactions":9,"vwap":892},"2026-02-17",21.43,-0.33,807000,{"date":1346,"open":939,"high":907,"low":1040,"close":991,"change":57,"percent_change":1313,"volume":1347,"transactions":9,"vwap":991},"2026-02-13",869700,{"date":1349,"open":1350,"high":21,"low":1040,"close":1023,"change":1063,"percent_change":394,"volume":1351,"transactions":9,"vwap":1023},"2026-02-12",21.93,1594100,{"date":1353,"open":841,"high":849,"low":850,"close":1061,"change":495,"percent_change":974,"volume":1354,"transactions":9,"vwap":1061},"2026-02-11",1514800,{"date":1356,"open":1061,"high":804,"low":900,"close":1357,"change":1024,"percent_change":1025,"volume":1358,"transactions":9,"vwap":1357},"2026-02-10",21.77,1132500,{"date":1360,"open":913,"high":1361,"low":900,"close":1362,"change":72,"percent_change":995,"volume":1363,"transactions":9,"vwap":1362},"2026-02-09",21.91,21.76,1118100,{"date":1365,"open":886,"high":1366,"low":886,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-06",21.82,21.81,0.4,1.87,1616400,{"date":1372,"open":1023,"high":862,"low":1373,"close":926,"change":173,"percent_change":538,"volume":1374,"transactions":9,"vwap":926},"2026-02-05",21.14,1164600,{"date":1376,"open":931,"high":1061,"low":1007,"close":892,"change":831,"percent_change":1377,"volume":1378,"transactions":9,"vwap":892},"2026-02-04",1.53,1327300,{"date":1380,"open":1381,"high":1023,"low":1293,"close":951,"change":294,"percent_change":1382,"volume":1383,"transactions":9,"vwap":951},"2026-02-03",20.59,1.9,1167900,{"date":1385,"open":1288,"high":944,"low":1386,"close":973,"change":1387,"percent_change":798,"volume":1388,"transactions":9,"vwap":973},"2026-02-02",20.12,0.25,1063000,{"date":1390,"open":1391,"high":1114,"low":1392,"close":1393,"change":1024,"percent_change":1025,"volume":1394,"transactions":9,"vwap":1393},"2026-01-30",20.22,20.040001,20.33,942500,{"date":1396,"open":1122,"high":1393,"low":1299,"close":1116,"change":1397,"percent_change":740,"volume":1398,"transactions":9,"vwap":1116},"2026-01-29",0.43,961500,{"date":1400,"open":1086,"high":1401,"low":1251,"close":1402,"change":974,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-28",20.34,19.89,-1.58,906100,{"date":1406,"open":1392,"high":1407,"low":1408,"close":1281,"change":1409,"percent_change":181,"volume":1410,"transactions":9,"vwap":1281},"2026-01-27",20.27,19.98,0.2,1319200,{"date":1412,"open":1413,"high":1414,"low":1298,"close":1270,"change":495,"percent_change":432,"volume":1415,"transactions":9,"vwap":1270},"2026-01-26",20.059999,20.26,1028300,{"date":1417,"open":953,"high":883,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-23",19.94,20.08,-1.02,-4.83,1492000,{"date":1424,"open":1040,"high":1425,"low":953,"close":1426,"change":57,"percent_change":739,"volume":1427,"transactions":9,"vwap":1426},"2026-01-22",21.67,21.1,2063300,{"date":1429,"open":1430,"high":1019,"low":1431,"close":1040,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1040},"2026-01-21",19.93,19.67,1.72,8.92,2842200,{"date":1436,"open":1437,"high":1131,"low":1438,"close":1439,"change":863,"percent_change":374,"volume":1440,"transactions":9,"vwap":1439},"2026-01-20",19.059999,19.02,19.28,1505500,{"date":1442,"open":1150,"high":1190,"low":1443,"close":1185,"change":479,"percent_change":635,"volume":1444,"transactions":9,"vwap":1185},"2026-01-16",19.16,951500,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1439,"change":837,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1439},"2026-01-15",19.030001,19.56,1.26,1188800,{"date":1452,"open":1221,"high":1264,"low":1453,"close":1152,"change":573,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1152},"2026-01-14",18.63,1.6,1151900,{"date":1457,"open":1192,"high":1192,"low":1221,"close":1458,"change":480,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-13",18.74,-0.9,1001800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":117,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-12",19.14,19.26,18.87,18.91,-2.02,754600,{"date":1470,"open":1448,"high":1298,"low":1471,"close":1472,"change":516,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-09",19.21,19.3,-1.33,790000,{"date":1476,"open":1477,"high":1191,"low":1477,"close":1448,"change":760,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1448},"2026-01-08",18.88,3,859200,{"date":1481,"open":1482,"high":1483,"low":1245,"close":1192,"change":995,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1192},"2026-01-07",19.22,19.23,-1.2,990200,{"date":1487,"open":1252,"high":1150,"low":1477,"close":1482,"change":173,"percent_change":1097,"volume":1488,"transactions":9,"vwap":1482},"2026-01-06",1044700,{"date":1490,"open":1491,"high":1258,"low":1491,"close":1264,"change":334,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1264},"2026-01-05",18.75,1.49,915200,{"date":1495,"open":1465,"high":1166,"low":1496,"close":1497,"change":178,"percent_change":1222,"volume":1498,"transactions":9,"vwap":1497},"2026-01-02",18.5,18.82,885000,{"date":1500,"open":1177,"high":1447,"low":1501,"close":1502,"change":674,"percent_change":206,"volume":1503,"transactions":9,"vwap":1502},"2025-12-31",18.8,18.85,690800,{"date":1505,"open":1438,"high":1506,"low":1219,"close":1166,"change":674,"percent_change":1014,"volume":1507,"transactions":9,"vwap":1166},"2025-12-30",19.18,711000,{"date":1509,"open":1439,"high":1439,"low":1192,"close":1158,"change":151,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1158},"2025-12-29",-0.99,667400,{"date":1513,"open":1482,"high":1514,"low":1170,"close":1185,"change":1515,"percent_change":72,"volume":1516,"transactions":9,"vwap":1185},"2025-12-26",19.33,-0.01,552300,{"date":1518,"open":1519,"high":1520,"low":1137,"close":1150,"change":643,"percent_change":674,"volume":1521,"transactions":9,"vwap":1150},"2025-12-24",19.31,19.47,486800,{"date":1523,"open":1524,"high":1151,"low":1150,"close":1525,"change":1274,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-23",19.39,19.27,-0.93,683600,{"date":1529,"open":1439,"high":1530,"low":1150,"close":1129,"change":627,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1129},"2025-12-22",19.59,0.93,779000,{"date":1534,"open":1535,"high":1536,"low":1170,"close":1525,"change":151,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1525},"2025-12-19",19.38,19.54,-0.98,2552500,{"date":1540,"open":1541,"high":1542,"low":1472,"close":1146,"change":863,"percent_change":374,"volume":1543,"transactions":9,"vwap":1146},"2025-12-18",19.6,19.64,803800,{"date":1545,"open":1536,"high":1130,"low":1535,"close":1546,"change":304,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-17",19.42,-0.77,933800,{"date":1550,"open":1263,"high":1551,"low":1185,"close":1552,"change":1409,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-16",19.65,19.57,1.03,1399400,{"date":1556,"open":1557,"high":1431,"low":1558,"close":1559,"change":516,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-15",19.58,19.29,19.37,-1.32,1464000,{"date":1563,"open":1542,"high":1564,"low":1175,"close":1138,"change":245,"percent_change":122,"volume":1565,"transactions":9,"vwap":1138},"2025-12-12",19.81,1097300,{"date":1567,"open":1138,"high":1418,"low":1176,"close":1552,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1552},"2025-12-11",-0.08,-0.41,926600,{"date":1572,"open":1231,"high":1431,"low":1231,"close":1551,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1551},"2025-12-10",0.8,4.24,2181300,{"date":1577,"open":1245,"high":1170,"low":1227,"close":1502,"change":643,"percent_change":441,"volume":1578,"transactions":9,"vwap":1502},"2025-12-09",751700,{"date":1580,"open":1581,"high":1252,"low":1226,"close":1465,"change":1409,"percent_change":967,"volume":1582,"transactions":9,"vwap":1465},"2025-12-08",18.76,1213900,{"date":1584,"open":1581,"high":1502,"low":1226,"close":1213,"change":205,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1213},"2025-12-05",-0.64,663300,{"date":1588,"open":1197,"high":1589,"low":1590,"close":1205,"change":178,"percent_change":1222,"volume":1591,"transactions":9,"vwap":1205},"2025-12-04",18.86,18.59,747600,{"date":1593,"open":1220,"high":1219,"low":1220,"close":1497,"change":246,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1497},"2025-12-03",1.46,656800,{"date":1597,"open":1598,"high":1477,"low":1599,"close":1212,"change":1274,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1212},"2025-12-02",18.77,18.54,-0.96,739400,{"date":1603,"open":1204,"high":1465,"low":1204,"close":1604,"change":627,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-01",18.73,0.97,1067700,{"date":1608,"open":1220,"high":1197,"low":1609,"close":1212,"change":1568,"percent_change":675,"volume":1610,"transactions":9,"vwap":1212},"2025-11-28",18.48,408300,{"date":1612,"open":1234,"high":1232,"low":1212,"close":1453,"change":582,"percent_change":393,"volume":1613,"transactions":9,"vwap":1453},"2025-11-26",1836000,{"date":1615,"open":1616,"high":1252,"low":1616,"close":1227,"change":1109,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1227},"2025-11-25",18.19,3.2,1353400,{"date":1620,"open":1621,"high":1206,"low":1622,"close":1623,"change":487,"percent_change":25,"volume":1624,"transactions":9,"vwap":1623},"2025-11-24",18.09,17.96,18.14,912100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":236,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-21",17.57,18.32,17.48,18.11,3.78,1291000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":582,"percent_change":745,"volume":1639,"transactions":9,"vwap":1638},"2025-11-20",17.7,17.9,17.4,17.45,888000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":375,"volume":1647,"transactions":9,"vwap":1645},"2025-11-19",17.63,17.65,17.41,17.54,0.16,1248500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":173,"percent_change":870,"volume":1654,"transactions":9,"vwap":1653},"2025-11-18",17.25,17.49,17.21,17.38,907200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-17",17.88,17.93,17.24,17.26,-0.68,-3.79,782400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":173,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-14",17.75,17.97,17.53,17.94,0.67,629600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":384,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-13",18.059999,18.21,17.73,17.82,-1.6,834900,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1630,"change":1025,"percent_change":334,"volume":1684,"transactions":9,"vwap":1630},"2025-11-12",18.040001,18.35,1227300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1674,"change":479,"percent_change":350,"volume":1690,"transactions":9,"vwap":1674},"2025-11-11",18.17,18.2,17.99,1193600,{"date":1692,"open":1693,"high":1623,"low":1694,"close":1695,"change":805,"percent_change":1075,"volume":1696,"transactions":9,"vwap":1695},"2025-11-10",17.91,17.83,18.1,1003700,{"date":1698,"open":1699,"high":1667,"low":1700,"close":1693,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1693},"2025-11-07",17.5,17.36,0.46,2.64,1151800,{"date":1705,"open":1706,"high":1676,"low":1707,"close":1638,"change":313,"percent_change":257,"volume":1708,"transactions":9,"vwap":1638},"2025-11-06",17.68,17.42,786100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":805,"percent_change":608,"volume":1715,"transactions":9,"vwap":1714},"2025-11-05",17.52,17.81,17.37,17.69,1138800,{"date":1717,"open":1651,"high":1668,"low":1718,"close":1699,"change":1646,"percent_change":375,"volume":1719,"transactions":9,"vwap":1699},"2025-11-04",17.17,1609200,{"date":1721,"open":1722,"high":1723,"low":31,"close":1723,"change":479,"percent_change":995,"volume":1724,"transactions":9,"vwap":1723},"2025-11-03",17.27,17.34,1750600,{"date":1726,"open":1659,"high":1727,"low":1728,"close":1653,"change":1515,"percent_change":723,"volume":1729,"transactions":9,"vwap":1653},"2025-10-31",17.46,17.059999,1648800,{"date":1731,"open":1659,"high":1732,"low":1652,"close":1733,"change":488,"percent_change":225,"volume":1734,"transactions":9,"vwap":1733},"2025-10-30",17.61,17.39,1407100,{"date":1736,"open":1737,"high":1738,"low":1652,"close":1660,"change":1547,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1660},"2025-10-29",17.86,18,-4.27,1154400,{"date":1742,"open":1657,"high":1743,"low":1744,"close":1745,"change":488,"percent_change":156,"volume":1746,"transactions":9,"vwap":1745},"2025-10-28",18.08,17.67,18.030001,1006600,{"date":1748,"open":1749,"high":1750,"low":1712,"close":1636,"change":487,"percent_change":25,"volume":1751,"transactions":9,"vwap":1636},"2025-10-27",17.89,18.01,965100,{"date":1753,"open":1750,"high":1743,"low":1694,"close":1754,"change":713,"percent_change":653,"volume":1755,"transactions":9,"vwap":1754},"2025-10-24",17.87,930600,{"date":1757,"open":1666,"high":1689,"low":1758,"close":1759,"change":487,"percent_change":25,"volume":1760,"transactions":9,"vwap":1759},"2025-10-23",17.47,17.78,1886300,{"date":1762,"open":1622,"high":1763,"low":1764,"close":1666,"change":635,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1666},"2025-10-22",18.049999,17.56,-1.17,1245100,{"date":1768,"open":1769,"high":1687,"low":1770,"close":1622,"change":1222,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1622},"2025-10-21",18.13,17.92,-0.88,1085000,{"date":1774,"open":1775,"high":1776,"low":1743,"close":1777,"change":480,"percent_change":1526,"volume":1778,"transactions":9,"vwap":1777},"2025-10-20",18.28,18.56,18.12,1513700,{"date":1780,"open":1712,"high":1781,"low":1660,"close":1782,"change":246,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-17",18.37,18.29,1.5,1720300,{"date":1786,"open":1160,"high":1184,"low":1694,"close":1787,"change":1537,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-16",18.02,-5.16,1861400,{"date":1791,"open":1129,"high":1552,"low":1219,"close":1182,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1182},"2025-10-15",-0.45,-2.31,962700,{"date":1796,"open":1227,"high":1287,"low":1227,"close":1129,"change":728,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1129},"2025-10-14",2.75,988400,{"date":1800,"open":1221,"high":1166,"low":1801,"close":1219,"change":739,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1219},"2025-10-13",18.43,2.6,874700,{"date":1805,"open":1184,"high":1464,"low":1204,"close":1806,"change":1335,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-10",18.45,-3.2,1505400,{"date":1810,"open":1811,"high":1482,"low":1160,"close":1437,"change":1334,"percent_change":1661,"volume":1812,"transactions":9,"vwap":1437},"2025-10-09",19.13,1020100,{"date":1814,"open":1129,"high":1144,"low":1811,"close":1159,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1159},"2025-10-08",-0.2,-1.03,489500,{"date":1819,"open":1129,"high":1820,"low":1519,"close":1524,"change":441,"percent_change":528,"volume":1821,"transactions":9,"vwap":1524},"2025-10-07",19.72,663700,{"date":1823,"open":1146,"high":1431,"low":1525,"close":1151,"change":57,"percent_change":728,"volume":1824,"transactions":9,"vwap":1151},"2025-10-06",1021300,{"date":1826,"open":1483,"high":1287,"low":1483,"close":1171,"change":25,"percent_change":806,"volume":1827,"transactions":9,"vwap":1171},"2025-10-03",1391800,{"date":1829,"open":1165,"high":1520,"low":1264,"close":1483,"change":1222,"percent_change":216,"volume":1830,"transactions":9,"vwap":1483},"2025-10-02",1016000,{"date":1832,"open":1243,"high":1546,"low":1161,"close":1524,"change":785,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1524},"2025-10-01",1.15,2029700,{"date":1836,"open":1258,"high":1190,"low":1192,"close":1170,"change":151,"percent_change":1537,"volume":1837,"transactions":9,"vwap":1170},"2025-09-30",1151100,{"date":1839,"open":1840,"high":1840,"low":1525,"close":1244,"change":432,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1244},"2025-09-29",19.71,-1.78,924000,{"date":1844,"open":1287,"high":1564,"low":1557,"close":1840,"change":57,"percent_change":653,"volume":1845,"transactions":9,"vwap":1840},"2025-09-26",582100,{"date":1847,"open":1551,"high":1272,"low":1190,"close":1287,"change":178,"percent_change":304,"volume":1848,"transactions":9,"vwap":1287},"2025-09-25",602500,{"date":1850,"open":1121,"high":1132,"low":1536,"close":1542,"change":674,"percent_change":745,"volume":1851,"transactions":9,"vwap":1542},"2025-09-24",928700,{"date":1853,"open":1270,"high":1108,"low":1551,"close":1145,"change":1815,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1145},"2025-09-23",-1,807800,{"date":1857,"open":1858,"high":1280,"low":1859,"close":1418,"change":205,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1418},"2025-09-22",20,19.86,-0.6,764200,{"date":1863,"open":1864,"high":959,"low":1299,"close":1413,"change":256,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1413},"2025-09-19",20.29,-1.52,2468800,{"date":1868,"open":1869,"high":1286,"low":1869,"close":959,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":959},"2025-09-18",19.77,0.6,3.03,733400,{"date":1874,"open":1251,"high":1401,"low":1145,"close":1869,"change":487,"percent_change":235,"volume":1875,"transactions":9,"vwap":1869},"2025-09-17",925300,{"date":1877,"open":1878,"high":1418,"low":1552,"close":1145,"change":313,"percent_change":1484,"volume":1879,"transactions":9,"vwap":1145},"2025-09-16",19.9,673800,{"date":1881,"open":1401,"high":1092,"low":1882,"close":1408,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1408},"2025-09-15",19.95,-0.5,-2.44,567000,{"date":1887,"open":1085,"high":1085,"low":1114,"close":1071,"change":1274,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1071},"2025-09-12",-0.87,460000,{"date":1891,"open":1102,"high":946,"low":1286,"close":1091,"change":488,"percent_change":1097,"volume":1892,"transactions":9,"vwap":1091},"2025-09-11",694600,{"date":1894,"open":1084,"high":1115,"low":1393,"close":1895,"change":323,"percent_change":887,"volume":1896,"transactions":9,"vwap":1895},"2025-09-10",20.53,576700,{"date":1898,"open":1899,"high":971,"low":1286,"close":1080,"change":432,"percent_change":195,"volume":1900,"transactions":9,"vwap":1080},"2025-09-09",20.73,552100,{"date":1902,"open":953,"high":1305,"low":1087,"close":876,"change":495,"percent_change":699,"volume":1903,"transactions":9,"vwap":876},"2025-09-08",478800,{"date":1905,"open":1023,"high":886,"low":937,"close":1312,"change":1906,"percent_change":1560,"volume":1907,"transactions":9,"vwap":1312},"2025-09-05",-0.28,516200,{"date":1909,"open":979,"high":1333,"low":877,"close":1333,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1333},"2025-09-04",0.29,1.39,533900,{"date":1914,"open":1091,"high":1915,"low":1115,"close":894,"change":851,"percent_change":1916,"volume":1917,"transactions":9,"vwap":894},"2025-09-03",20.89,0.53,596900,{"date":1919,"open":952,"high":958,"low":1071,"close":1920,"change":643,"percent_change":674,"volume":1921,"transactions":9,"vwap":1920},"2025-09-02",20.76,575000,{"date":1923,"open":883,"high":933,"low":958,"close":971,"change":441,"percent_change":206,"volume":1924,"transactions":9,"vwap":971},"2025-08-29",796400,{"date":1926,"open":1915,"high":953,"low":946,"close":1915,"change":863,"percent_change":805,"volume":1927,"transactions":9,"vwap":1915},"2025-08-28",761700,{"date":1929,"open":1085,"high":953,"low":1085,"close":885,"change":25,"percent_change":1930,"volume":1931,"transactions":9,"vwap":885},"2025-08-27",0.82,1056700,{"date":1933,"open":1115,"high":937,"low":1087,"close":946,"change":713,"percent_change":421,"volume":1934,"transactions":9,"vwap":946},"2025-08-26",763700,{"date":1936,"open":1937,"high":944,"low":973,"close":1381,"change":471,"percent_change":707,"volume":1938,"transactions":9,"vwap":1381},"2025-08-25",20.79,762500,{"date":1940,"open":1941,"high":1942,"low":1386,"close":944,"change":806,"percent_change":1943,"volume":1944,"transactions":9,"vwap":944},"2025-08-22",20.13,20.98,4.4,1177300,{"date":1946,"open":1251,"high":1947,"low":1130,"close":1408,"change":479,"percent_change":1815,"volume":1948,"transactions":9,"vwap":1408},"2025-08-21",20.049999,719400,{"date":1950,"open":1413,"high":1413,"low":1564,"close":1951,"change":1025,"percent_change":1387,"volume":1952,"transactions":9,"vwap":1951},"2025-08-20",20.02,1245700,{"date":1954,"open":1955,"high":1956,"low":1124,"close":1955,"change":712,"percent_change":57,"volume":1957,"transactions":9,"vwap":1955},"2025-08-19",19.97,20.16,756100,{"date":1959,"open":1859,"high":1882,"low":1820,"close":1882,"change":173,"percent_change":909,"volume":1960,"transactions":9,"vwap":1882},"2025-08-18",591300,{"date":1962,"open":1419,"high":1419,"low":1285,"close":1130,"change":151,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1130},"2025-08-15",-0.95,774600,{"date":1966,"open":1130,"high":1392,"low":1967,"close":1951,"change":582,"percent_change":1792,"volume":1968,"transactions":9,"vwap":1951},"2025-08-14",19.79,934400,{"date":1970,"open":1122,"high":1971,"low":1972,"close":1280,"change":831,"percent_change":888,"volume":1973,"transactions":9,"vwap":1280},"2025-08-13",20.17,19.78,1061400,{"date":1975,"open":1150,"high":1878,"low":1483,"close":1967,"change":26,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1967},"2025-08-12",4.05,1047400,{"date":1979,"open":1184,"high":1437,"low":1502,"close":1438,"change":323,"percent_change":1186,"volume":1980,"transactions":9,"vwap":1438},"2025-08-11",805400,{"date":1982,"open":1477,"high":1177,"low":1983,"close":1166,"change":837,"percent_change":1200,"volume":1984,"transactions":9,"vwap":1166},"2025-08-08",18.65,752900,{"date":1986,"open":1192,"high":1192,"low":1609,"close":1987,"change":1222,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-07",18.71,-0.85,954200,{"date":1991,"open":1437,"high":1437,"low":1231,"close":1465,"change":480,"percent_change":1275,"volume":1565,"transactions":9,"vwap":1465},"2025-08-06",{"date":1993,"open":1994,"high":1256,"low":1207,"close":1152,"change":448,"percent_change":448,"volume":1995,"transactions":9,"vwap":1152},"2025-08-05",19.08,1038800,{"date":1997,"open":1472,"high":1472,"low":1231,"close":1152,"change":712,"percent_change":851,"volume":1998,"transactions":9,"vwap":1152},"2025-08-04",1386100,{"date":2000,"open":1252,"high":2001,"low":1453,"close":1438,"change":304,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1438},"2025-08-01",19.15,-0.78,1704400,{"date":2005,"open":1558,"high":1263,"low":1158,"close":1170,"change":1343,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1170},"2025-07-31",-1.69,1115100,{"date":2009,"open":2010,"high":1418,"low":1546,"close":1151,"change":496,"percent_change":1865,"volume":2011,"transactions":9,"vwap":1151},"2025-07-30",19.85,1161900,{"date":2013,"open":1408,"high":1408,"low":2014,"close":1132,"change":1024,"percent_change":1025,"volume":2015,"transactions":9,"vwap":1132},"2025-07-29",19.66,1432000,{"date":2017,"open":1820,"high":1564,"low":1144,"close":1967,"change":851,"percent_change":538,"volume":2018,"transactions":9,"vwap":1967},"2025-07-28",1377600,{"date":2020,"open":2021,"high":1882,"low":1140,"close":1123,"change":712,"percent_change":57,"volume":2022,"transactions":9,"vwap":1123},"2025-07-25",19.88,1888800,{"date":2024,"open":1122,"high":2025,"low":1287,"close":2014,"change":1792,"percent_change":746,"volume":2026,"transactions":9,"vwap":2014},"2025-07-24",20.07,4214300,{"date":2028,"open":1840,"high":1271,"low":2029,"close":1280,"change":1368,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1280},"2025-07-23",19.62,2.03,9556300,{"date":2033,"open":2034,"high":1270,"low":1471,"close":1840,"change":599,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1840},"2025-07-22",19.49,-1.84,11374700,{"date":2038,"open":1271,"high":1114,"low":1859,"close":1419,"change":712,"percent_change":57,"volume":2039,"transactions":9,"vwap":1419},"2025-07-21",766200,{"date":2041,"open":2042,"high":966,"low":1418,"close":1413,"change":1186,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1413},"2025-07-18",20.09,1.88,1107100,{"date":2046,"open":1263,"high":1272,"low":1171,"close":2047,"change":1409,"percent_change":1553,"volume":2048,"transactions":9,"vwap":2047},"2025-07-17",19.69,1437800,{"date":2050,"open":1287,"high":1191,"low":1506,"close":2034,"change":1025,"percent_change":358,"volume":2051,"transactions":9,"vwap":2034},"2025-07-16",879800,{"date":2053,"open":2054,"high":2055,"low":1171,"close":1190,"change":1247,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1190},"2025-07-15",20.1,20.15,-3.62,745500,{"date":2059,"open":1882,"high":1271,"low":1251,"close":1971,"change":689,"percent_change":1833,"volume":2060,"transactions":9,"vwap":1971},"2025-07-14",428000,{"date":2062,"open":1413,"high":2025,"low":1251,"close":1418,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1418},"2025-07-11",-0.25,-1.24,439800,{"date":2067,"open":1408,"high":1318,"low":1878,"close":2068,"change":2069,"percent_change":1368,"volume":2070,"transactions":9,"vwap":2068},"2025-07-10",20.19,0.08,437300,{"date":2072,"open":1281,"high":2073,"low":1402,"close":1280,"change":712,"percent_change":57,"volume":2074,"transactions":9,"vwap":1280},"2025-07-09",20.24,462900,{"date":2076,"open":1951,"high":1393,"low":1285,"close":2042,"change":851,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2042},"2025-07-08",0.55,477800,{"date":2080,"open":1941,"high":1084,"low":1299,"close":1408,"change":1029,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1408},"2025-07-07",-1.77,545900,{"date":2084,"open":1281,"high":1102,"low":1298,"close":1401,"change":573,"percent_change":1783,"volume":2085,"transactions":9,"vwap":1401},"2025-07-03",369400,{"date":2087,"open":1972,"high":1947,"low":2014,"close":1392,"change":887,"percent_change":295,"volume":2088,"transactions":9,"vwap":1392},"2025-07-02",628600,{"date":2090,"open":1166,"high":1878,"low":1598,"close":1272,"change":277,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1272},"2025-07-01",3.9,525900,{"date":2094,"open":1182,"high":1243,"low":1219,"close":1161,"change":487,"percent_change":1646,"volume":2095,"transactions":9,"vwap":1161},"2025-06-30",601800,{"date":2097,"open":1139,"high":1170,"low":1160,"close":1219,"change":674,"percent_change":206,"volume":2098,"transactions":9,"vwap":1219},"2025-06-27",1505900,{"date":2100,"open":1501,"high":1264,"low":1221,"close":1447,"change":1186,"percent_change":422,"volume":2101,"transactions":9,"vwap":1447},"2025-06-26",842500,{"date":2103,"open":1502,"high":1589,"low":2104,"close":2104,"change":151,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-25",18.66,-1.01,668200,{"date":2108,"open":1245,"high":1246,"low":1581,"close":1502,"change":689,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1502},"2025-06-24",1.24,1118900,{"date":2112,"open":1688,"high":1238,"low":2113,"close":1238,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1238},"2025-06-23",18.18,0.36,1.97,980100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":245,"percent_change":78,"volume":2123,"transactions":9,"vwap":2122},"2025-06-20",18.24,18.41,18.16,18.26,1893800,{"date":2125,"open":1621,"high":2126,"low":1682,"close":1688,"change":1025,"percent_change":334,"volume":2127,"transactions":9,"vwap":1688},"2025-06-18",18.47,688000,{"date":2129,"open":1630,"high":2130,"low":1695,"close":2131,"change":582,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-17",18.34,18.15,-0.49,752800,{"date":2135,"open":1599,"high":1590,"low":1688,"close":2119,"change":674,"percent_change":878,"volume":2136,"transactions":9,"vwap":2119},"2025-06-16",719500,{"date":2138,"open":1213,"high":1207,"low":1782,"close":2130,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2130},"2025-06-13",-0.65,-3.42,660700,{"date":2143,"open":2144,"high":1438,"low":1207,"close":1192,"change":479,"percent_change":635,"volume":2145,"transactions":9,"vwap":1192},"2025-06-12",18.92,609700,{"date":2147,"open":1558,"high":1535,"low":2144,"close":1447,"change":995,"percent_change":1324,"volume":2148,"transactions":9,"vwap":1447},"2025-06-11",631300,{"date":2150,"open":1182,"high":1171,"low":1199,"close":1464,"change":334,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1464},"2025-06-10",1.48,453800,{"date":2154,"open":1139,"high":1471,"low":1252,"close":1184,"change":712,"percent_change":851,"volume":2155,"transactions":9,"vwap":1184},"2025-06-09",509600,{"date":2157,"open":1219,"high":1447,"low":1227,"close":1161,"change":1186,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1161},"2025-06-06",1.99,450800,{"date":2161,"open":1599,"high":1234,"low":2162,"close":1590,"change":863,"percent_change":785,"volume":2163,"transactions":9,"vwap":1590},"2025-06-05",18.31,511800,{"date":2165,"open":1502,"high":1439,"low":2166,"close":1212,"change":496,"percent_change":814,"volume":2167,"transactions":9,"vwap":1212},"2025-06-04",18.53,379700,{"date":2169,"open":2126,"high":1219,"low":1214,"close":1502,"change":831,"percent_change":295,"volume":2170,"transactions":9,"vwap":1502},"2025-06-03",427400,{"date":2172,"open":1987,"high":1987,"low":2162,"close":2166,"change":995,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2166},"2025-06-02",-1.23,498600,{"date":2176,"open":1502,"high":1232,"low":1197,"close":1581,"change":1334,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1581},"2025-05-30",-0.69,491200,{"date":2180,"open":1598,"high":1232,"low":1238,"close":1232,"change":1646,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1232},"2025-05-29",0.85,394800,{"date":2184,"open":1463,"high":1185,"low":1227,"close":1604,"change":393,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1604},"2025-05-28",-2.5,384100,{"date":2188,"open":1139,"high":1558,"low":1497,"close":1471,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1471},"2025-05-27",0.41,2.18,417500,{"date":2193,"open":2166,"high":1232,"low":1806,"close":1501,"change":582,"percent_change":393,"volume":2194,"transactions":9,"vwap":1501},"2025-05-23",510300,{"date":2196,"open":2144,"high":1256,"low":1501,"close":1232,"change":495,"percent_change":599,"volume":2197,"transactions":9,"vwap":1232},"2025-05-22",369700,{"date":2199,"open":2034,"high":1140,"low":1199,"close":1161,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1161},"2025-05-21",-0.72,-3.66,563000,{"date":2204,"open":1288,"high":1288,"low":1542,"close":1123,"change":350,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1123},"2025-05-20",-1.11,348300,{"date":2208,"open":1145,"high":1430,"low":1138,"close":1878,"change":479,"percent_change":1815,"volume":2209,"transactions":9,"vwap":1878},"2025-05-19",368600,{"date":2211,"open":1430,"high":1270,"low":1272,"close":1418,"change":72,"percent_change":2063,"volume":2212,"transactions":9,"vwap":1418},"2025-05-16",582600,{"date":2214,"open":1858,"high":2025,"low":1402,"close":2215,"change":1024,"percent_change":1025,"volume":2216,"transactions":9,"vwap":2215},"2025-05-15",19.99,369200,{"date":2218,"open":1386,"high":1407,"low":1190,"close":1408,"change":1906,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1408},"2025-05-14",-1.38,527600,{"date":2222,"open":1116,"high":1401,"low":1392,"close":1414,"change":323,"percent_change":1125,"volume":2223,"transactions":9,"vwap":1414},"2025-05-13",342300,{"date":2225,"open":1386,"high":2226,"low":1285,"close":2068,"change":1208,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2068},"2025-05-12",20.45,4.18,599200,{"date":2230,"open":1146,"high":2034,"low":1464,"close":1535,"change":1515,"percent_change":72,"volume":2231,"transactions":9,"vwap":1535},"2025-05-09",473000,{"date":2233,"open":2001,"high":1176,"low":1177,"close":1524,"change":2114,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1524},"2025-05-08",1.89,429200,{"date":2237,"open":1482,"high":1519,"low":1252,"close":1447,"change":178,"percent_change":1222,"volume":2238,"transactions":9,"vwap":1447},"2025-05-07",421400,{"date":2240,"open":1447,"high":1471,"low":2241,"close":1437,"change":151,"percent_change":1510,"volume":2242,"transactions":9,"vwap":1437},"2025-05-06",18.81,394600,{"date":2244,"open":1243,"high":1190,"low":1177,"close":1150,"change":1024,"percent_change":1025,"volume":2245,"transactions":9,"vwap":1150},"2025-05-05",430500,{"date":2247,"open":1994,"high":1472,"low":1161,"close":1185,"change":294,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1185},"2025-05-02",2.07,393100,{"date":2251,"open":1213,"high":1192,"low":1233,"close":1502,"change":805,"percent_change":690,"volume":2252,"transactions":9,"vwap":1502},"2025-05-01",490900,{"date":2254,"open":1801,"high":1598,"low":2255,"close":2104,"change":674,"percent_change":206,"volume":2256,"transactions":9,"vwap":2104},"2025-04-30",18.23,563100,{"date":2258,"open":1233,"high":1502,"low":1214,"close":1581,"change":374,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1581},"2025-04-29",1.13,566500,{"date":187,"open":1204,"high":1220,"low":2262,"close":1212,"change":488,"percent_change":403,"volume":2263,"transactions":9,"vwap":1212},18.3,438000]