[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBSI":3,"homepage-market-summary":35,"stock-historical-SBSI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SBSI","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},"Southside Bancshares, Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Southside Bancshares Inc is a bank holding company. Through its subsidiary, it operates as a financial institution offering various financial services to individuals, businesses, municipal entities, and nonprofit organizations. These services include consumer and commercial loans, deposit accounts, wealth management and trust services, brokerage services, and safe deposit services. The company's primary market areas are East Texas, Southeast Texas, and the greater Dallas-Fort Worth, Austin, and Houston, Texas.","781","Tyler, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8572,1.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},30.47,30.14,30.53,29.9,30.1,0.37,1.23,154593.453919,3434,30.4044,36.2,26.32,125904.00044581674,42,7145,{"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},122575,44739704.1119,6.8,"2025-04-28",[189,190,200,211,220,230,240,250,259,268,279,288,299,309,320,330,340,351,360,369,380,391,400,411,421,431,441,452,460,470,480,489,497,505,512,521,530,539,549,557,565,574,584,593,600,608,618,628,636,644,653,661,669,678,688,698,707,716,726,735,742,749,758,767,773,779,786,792,796,803,811,817,822,829,836,840,847,853,861,868,875,882,889,894,899,905,910,917,923,928,935,943,950,954,961,966,973,977,982,986,989,993,998,1005,1009,1013,1018,1024,1031,1035,1041,1047,1053,1059,1065,1070,1076,1081,1085,1090,1095,1099,1105,1109,1114,1118,1122,1127,1132,1138,1142,1148,1154,1161,1167,1173,1179,1184,1190,1195,1201,1208,1215,1221,1227,1235,1242,1248,1253,1258,1264,1270,1275,1280,1289,1297,1303,1308,1312,1318,1324,1330,1335,1340,1343,1346,1350,1354,1359,1364,1367,1374,1377,1383,1387,1390,1394,1396,1400,1405,1409,1416,1421,1425,1431,1436,1440,1445,1449,1453,1458,1465,1470,1475,1479,1484,1488,1492,1496,1501,1504,1508,1513,1516,1520,1524,1528,1532,1536,1540,1543,1547,1552,1559,1564,1570,1577,1584,1589,1596,1604,1611,1618,1625,1632,1636,1642,1649,1656,1661,1665,1673,1681,1688,1695,1702,1708,1715,1721,1728,1735,1739,1745,1750,1754,1762,1769,1776,1783,1791,1798,1804,1810,1816,1820,1823,1830,1835,1839,1844,1849,1853,1857,1863,1870,1874,1879,1882,1887,1890,1895,1899,1904,1910,1914,1918,1922,1926,1931,1935,1938,1942,1944,1948,1953,1957,1960,1966,1969,1973,1975,1979,1983,1986,1990,1992,1995,1998,2003,2008,2015,2019,2023,2028,2033,2037,2040,2043,2046,2049,2053,2056,2060,2063,2067,2071,2074,2078,2082,2085,2089,2095,2102,2107,2112,2118,2122,2129,2134,2140,2143,2147,2153,2157,2162,2168,2170,2177,2181,2184,2188,2192,2197,2199,2203,2207,2211,2215,2221,2228,2232,2237,2241,2247,2253,2257,2260,2264,2266,2270,2274,2279,2283,2287,2290],{"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":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",29.81,30.23,29.59,-0.09,-0.3,178081.554484,3647,30.0111,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",30.56,30.75,30.125,30.19,-0.24,-0.79,127568.085682,2739,30.297,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":196,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",30.81,30.4,30.43,-0.98,162118.42563,3611,30.5043,{"date":221,"open":213,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",31.23,30.635,30.73,0.24,0.79,128202.147362,3596,30.7785,{"date":231,"open":232,"high":202,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",30,29.825,30.49,0.41,1.36,212498.110021,4094,30.2888,{"date":241,"open":214,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",30.65,30.01,30.08,-0.27,-0.89,182851.812717,3656,30.1344,{"date":251,"open":213,"high":252,"low":253,"close":254,"change":255,"percent_change":71,"volume":256,"transactions":257,"vwap":258},"2026-09-29",30.97,30.24,30.35,-0.4,130546.956978,3414,30.3995,{"date":260,"open":261,"high":262,"low":224,"close":203,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",31.14,31.25,-0.34,-1.09,109929.43888,3457,30.8255,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",31.12,31.34,30.99,31.09,0.19,0.61,122557.082345,3966,31.1403,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":274,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",31.02,30.59,30.9,0.62,114478.153995,3754,30.845,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",31.31,31.41,30.68,30.71,-0.46,-1.48,162517.806477,3799,30.8644,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",31.8,31.83,31.17,-0.35,-1.11,169032.256282,4168,31.2944,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",31.56,31.87,31.29,31.52,0.07,0.22,175886.1271,3516,31.4485,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":195,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",31.39,31.58,31.13,31.45,-0.29,321996.630405,2826,31.4394,{"date":331,"open":332,"high":333,"low":314,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",32.03,32.31,31.54,-0.16,-0.5,91520.661136,3456,31.6477,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",31.78,32.105,31.27,31.7,-0.12,-0.38,144696.494463,5684,31.7533,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":304,"percent_change":264,"volume":357,"transactions":358,"vwap":359},"2026-09-15",32.01,32.34,31.6591,31.82,192601.524194,5310,31.902,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":57,"percent_change":122,"volume":366,"transactions":367,"vwap":368},"2026-09-14",32.32,33.245,31.95,32.17,121937.292731,4542,32.1991,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",32.44,32.645,31.75,32.07,-0.02,-0.06,81648.542754,3007,32.0757,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",31.86,32.18,31.67,32.09,0.18,0.56,76642.508563,2619,31.9762,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":206,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",32.35,31.825,31.91,-0.75,119409.351831,4021,31.9439,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",32.57,33,32.11,32.15,-0.68,-2.07,104254.171821,3089,32.3003,{"date":412,"open":371,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",32.845,32.375,32.83,0.39,1.2,100044.884936,3421,32.6949,{"date":422,"open":423,"high":424,"low":425,"close":371,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",32.29,32.785,32.275,0.38,1.19,113289.060601,2852,32.4486,{"date":432,"open":323,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",32.4,31.53,32.06,0.64,2.04,133836.144784,3885,32.1128,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",31.68,31.69,31.36,31.42,-0.14,-0.44,137938.158643,4313,31.4588,{"date":453,"open":382,"high":382,"low":454,"close":311,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",31.44,-0.32,-1,90650.882729,2329,31.6009,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",32,32.08,31.71,31.88,0,90175.98873,2359,31.8856,{"date":471,"open":472,"high":473,"low":474,"close":465,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",31.81,31.9,31.38,-0.18,-0.56,114705.511701,2785,31.8075,{"date":481,"open":482,"high":482,"low":483,"close":435,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",32.16,31.89,0.15,0.47,125496.86616,3255,32.0243,{"date":490,"open":491,"high":491,"low":492,"close":395,"change":493,"percent_change":43,"volume":494,"transactions":495,"vwap":496},"2026-08-25",32.19,31.65,-0.15,94840.393778,2541,31.901,{"date":498,"open":374,"high":499,"low":500,"close":435,"change":501,"percent_change":178,"volume":502,"transactions":503,"vwap":504},"2026-08-24",32.455,31.92,-0.01,117736.570071,3389,32.0854,{"date":506,"open":507,"high":508,"low":301,"close":374,"change":57,"percent_change":122,"volume":509,"transactions":510,"vwap":511},"2026-08-21",32.14,32.37,110836.898428,3410,32.0221,{"date":513,"open":500,"high":514,"low":515,"close":516,"change":263,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",32.025,31.5876,31.97,-1.05,112429.224542,3294,31.9095,{"date":522,"open":523,"high":524,"low":525,"close":333,"change":526,"percent_change":406,"volume":527,"transactions":528,"vwap":529},"2026-08-19",32.66,32.9068,32.035,-0.22,163000.954571,3747,32.227,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":151,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",32.97,32.46,32.53,-0.58,77025.213675,2065,32.5839,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":264,"volume":546,"transactions":547,"vwap":548},"2026-08-17",33.03,33.24,32.67,32.72,-0.36,93505.456518,3628,32.8121,{"date":550,"open":532,"high":542,"low":551,"close":552,"change":553,"percent_change":386,"volume":554,"transactions":555,"vwap":556},"2026-08-14",32.85,33.08,0.06,113041.085628,3024,33.0458,{"date":558,"open":403,"high":559,"low":551,"close":560,"change":386,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",33.32,33.02,0.55,107091.312369,3105,32.9982,{"date":566,"open":533,"high":567,"low":533,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",32.9,32.84,0.45,1.39,123017.489256,3921,32.7513,{"date":575,"open":576,"high":577,"low":463,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",32.13,32.63,32.39,0.43,1.35,99528.988857,4331,32.405,{"date":585,"open":586,"high":587,"low":483,"close":588,"change":589,"percent_change":295,"volume":590,"transactions":591,"vwap":592},"2026-08-10",32.27,32.445,31.96,-0.48,96687.835161,2893,32.046,{"date":594,"open":523,"high":532,"low":595,"close":371,"change":526,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",32.3232,-0.67,116816.819736,2841,32.566,{"date":601,"open":602,"high":603,"low":604,"close":523,"change":178,"percent_change":195,"volume":605,"transactions":606,"vwap":607},"2026-08-06",32.99,33.085,32.52,122998.423184,3071,32.7155,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":255,"volume":615,"transactions":616,"vwap":617},"2026-08-05",32.92,33.37,32.65,32.69,-0.13,93882.407712,3514,32.7418,{"date":619,"open":543,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",32.95,32.3027,32.82,0.16,0.49,123926.486569,3987,32.8065,{"date":629,"open":523,"high":630,"low":631,"close":523,"change":484,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",33.1,32.5301,0.46,122061.095133,4114,32.6891,{"date":637,"open":371,"high":402,"low":312,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",32.51,0.25,0.77,126188.34482,4133,32.3904,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":346,"percent_change":650,"volume":651,"transactions":652,"vwap":393},"2026-07-30",32.62,32.73,32.21,32.26,-0.37,111114.383789,3404,{"date":654,"open":646,"high":655,"low":586,"close":656,"change":304,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",32.895,32.38,-1.07,131056.160415,4307,32.4505,{"date":662,"open":393,"high":663,"low":405,"close":647,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",33.09,0.27,0.83,132908.604528,4237,32.7644,{"date":670,"open":620,"high":671,"low":672,"close":533,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",34.01,31.66,-1.75,-5.12,432607.719368,8409,32.297,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":173,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",34.5,34.81,33.89,34.21,0.35,243268.930288,5987,34.2476,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":447,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",33.8,34.209,33.57,34.09,-0.41,136855.36869,5574,33.983,{"date":699,"open":700,"high":681,"low":701,"close":702,"change":294,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",34.72,33.99,34.23,-1.33,109507.35208,3704,34.1694,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":484,"percent_change":579,"volume":713,"transactions":714,"vwap":715},"2026-07-21",34.48,34.74,34.11,34.69,147268.2262,4071,34.5618,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":196,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",34.75,35,34.33,34.54,-0.86,109196.27848,3794,34.5596,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",35.37,35.68,34.59,34.84,-0.9,-2.52,192200,{"date":736,"open":737,"high":30,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",35.049999,35.74,0.87,2.49,177900,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":17,"volume":748,"transactions":9,"vwap":746},"2026-07-15",34.52,35.19,34.87,0.51,138800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",34.65,34.9,34.31,34.36,-0.28,-0.81,98800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",34.51,34.83,34.35,34.64,0.29,0.84,91300,{"date":768,"open":769,"high":770,"low":769,"close":762,"change":771,"percent_change":173,"volume":772,"transactions":9,"vwap":762},"2026-07-10",34.18,34.55,0.04,84300,{"date":774,"open":775,"high":753,"low":775,"close":753,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":753},"2026-07-09",33.9,0.52,1.54,129600,{"date":780,"open":680,"high":680,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",33.44,33.79,-0.78,-2.26,105900,{"date":787,"open":788,"high":761,"low":789,"close":790,"change":375,"percent_change":376,"volume":791,"transactions":9,"vwap":790},"2026-07-07",34.73,34.4,34.57,113800,{"date":793,"open":681,"high":745,"low":754,"close":730,"change":794,"percent_change":246,"volume":795,"transactions":9,"vwap":730},"2026-07-06",-0.31,132500,{"date":797,"open":798,"high":799,"low":752,"close":752,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":752},"2026-07-02",35.72,35.76,-0.71,-1.99,115000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":427,"volume":810,"transactions":9,"vwap":808},"2026-07-01",35.39,35.75,35.029999,35.61,0.42,136800,{"date":812,"open":813,"high":814,"low":815,"close":745,"change":764,"percent_change":665,"volume":816,"transactions":9,"vwap":745},"2026-06-30",34.79,35.25,34.61,111300,{"date":818,"open":700,"high":737,"low":819,"close":752,"change":475,"percent_change":820,"volume":821,"transactions":9,"vwap":752},"2026-06-29",34.6,-0.51,170000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":72,"percent_change":447,"volume":828,"transactions":9,"vwap":827},"2026-06-26",35.3,35.38,34.78,35.080002,616200,{"date":830,"open":751,"high":831,"low":751,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",35.27,35.13,0.23,0.66,111200,{"date":837,"open":838,"high":832,"low":838,"close":752,"change":235,"percent_change":427,"volume":839,"transactions":9,"vwap":752},"2026-06-24",34.38,148900,{"date":841,"open":775,"high":819,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",33.85,34.49,0.71,2.1,121600,{"date":848,"open":849,"high":769,"low":850,"close":851,"change":484,"percent_change":569,"volume":852,"transactions":9,"vwap":851},"2026-06-22",33.64,33.6,33.78,127800,{"date":854,"open":855,"high":718,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",33.22,32.75,33.63,0.48,1.45,290500,{"date":862,"open":863,"high":775,"low":544,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",33.7,33.15,-0.73,-2.15,100100,{"date":869,"open":870,"high":718,"low":871,"close":872,"change":315,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",34.2,33.61,33.88,0.21,125700,{"date":876,"open":720,"high":877,"low":782,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",34.7,33.81,-0.62,-1.8,86400,{"date":883,"open":884,"high":680,"low":885,"close":886,"change":235,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-12",34.25,32.5,34.43,1.21,124000,{"date":890,"open":891,"high":870,"low":857,"close":892,"change":173,"percent_change":684,"volume":893,"transactions":9,"vwap":892},"2026-06-11",34.15,34.02,99800,{"date":895,"open":842,"high":884,"low":896,"close":775,"change":639,"percent_change":897,"volume":898,"transactions":9,"vwap":775},"2026-06-10",33.47,0.74,100000,{"date":900,"open":901,"high":884,"low":901,"close":902,"change":141,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-09",33.38,33.65,1.78,108300,{"date":906,"open":907,"high":781,"low":576,"close":908,"change":195,"percent_change":245,"volume":909,"transactions":9,"vwap":908},"2026-06-08",33.43,33.060001,73100,{"date":911,"open":912,"high":913,"low":914,"close":864,"change":316,"percent_change":915,"volume":916,"transactions":9,"vwap":864},"2026-06-05",32.96,33.54,32.81,0.67,91200,{"date":918,"open":393,"high":620,"low":919,"close":920,"change":887,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-04",32.029999,32.93,3.81,96400,{"date":924,"open":613,"high":613,"low":464,"close":925,"change":517,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",31.72,-3.2,91600,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":274,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-02",32.33,32.89,32.77,0.58,57700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":475,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",32.6,33.0099983,32.099998,32.58,-0.55,93600,{"date":944,"open":945,"high":946,"low":646,"close":947,"change":755,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-29",33.17,33.2,32.76,-0.85,78400,{"date":951,"open":415,"high":952,"low":533,"close":952,"change":623,"percent_change":624,"volume":953,"transactions":9,"vwap":952},"2026-05-28",33.040001,52500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":195,"percent_change":245,"volume":960,"transactions":9,"vwap":959},"2026-05-27",33.16,33.35,32.74,32.88,73200,{"date":962,"open":856,"high":963,"low":856,"close":532,"change":833,"percent_change":964,"volume":965,"transactions":9,"vwap":532},"2026-05-26",33.34,0.7,64800,{"date":967,"open":968,"high":956,"low":969,"close":958,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":958},"2026-05-22",33.099998,32.68,-0.23,-0.7,57000,{"date":974,"open":975,"high":560,"low":586,"close":532,"change":833,"percent_change":964,"volume":976,"transactions":9,"vwap":532},"2026-05-21",32.45,91700,{"date":978,"open":395,"high":979,"low":473,"close":958,"change":640,"percent_change":980,"volume":981,"transactions":9,"vwap":958},"2026-05-20",32.79,2.41,106700,{"date":983,"open":444,"high":984,"low":444,"close":516,"change":614,"percent_change":255,"volume":985,"transactions":9,"vwap":516},"2026-05-19",32.41,67800,{"date":987,"open":345,"high":648,"low":325,"close":939,"change":484,"percent_change":485,"volume":988,"transactions":9,"vwap":939},"2026-05-18",57500,{"date":990,"open":984,"high":969,"low":443,"close":364,"change":294,"percent_change":991,"volume":992,"transactions":9,"vwap":364},"2026-05-15",-1.42,91100,{"date":994,"open":586,"high":995,"low":482,"close":984,"change":25,"percent_change":996,"volume":997,"transactions":9,"vwap":984},"2026-05-14",32.78,1.15,75600,{"date":999,"open":984,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-13",32.64,32.040001,-0.63,-1.93,72400,{"date":1006,"open":610,"high":610,"low":1007,"close":543,"change":375,"percent_change":376,"volume":1008,"transactions":9,"vwap":543},"2026-05-12",32.2,77200,{"date":1010,"open":611,"high":611,"low":523,"close":613,"change":406,"percent_change":1011,"volume":1012,"transactions":9,"vwap":613},"2026-05-11",-2.04,62700,{"date":1014,"open":1015,"high":690,"low":415,"close":611,"change":755,"percent_change":1016,"volume":1017,"transactions":9,"vwap":611},"2026-05-08",33.55,-0.83,58800,{"date":1019,"open":857,"high":1020,"low":1021,"close":902,"change":1022,"percent_change":765,"volume":1023,"transactions":9,"vwap":902},"2026-05-07",33.95,33.4,0.28,83500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":611,"change":1029,"percent_change":416,"volume":1030,"transactions":9,"vwap":611},"2026-05-06",33.41,33.69,33.27,0.13,91000,{"date":1032,"open":932,"high":907,"low":856,"close":542,"change":146,"percent_change":1033,"volume":1034,"transactions":9,"vwap":542},"2026-05-05",2.12,87200,{"date":1036,"open":1037,"high":680,"low":984,"close":1038,"change":880,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-04",34,32.55,-5.24,133300,{"date":1042,"open":610,"high":1043,"low":610,"close":762,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":762},"2026-05-01",34.53,1.32,4,135700,{"date":1048,"open":1049,"high":1050,"low":473,"close":1051,"change":579,"percent_change":1044,"volume":1052,"transactions":9,"vwap":1051},"2026-04-30",33.080002,33.82,33.029999,119800,{"date":1054,"open":1055,"high":1056,"low":1007,"close":937,"change":1057,"percent_change":407,"volume":1058,"transactions":9,"vwap":937},"2026-04-29",32.98,33.049999,-0.69,88200,{"date":1060,"open":1061,"high":849,"low":1062,"close":1063,"change":316,"percent_change":915,"volume":1064,"transactions":9,"vwap":1063},"2026-04-28",33.23,33.14,33.29,59000,{"date":1066,"open":914,"high":863,"low":979,"close":1067,"change":639,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-27",33.07,0.76,97100,{"date":1071,"open":1072,"high":952,"low":1073,"close":622,"change":1074,"percent_change":456,"volume":1075,"transactions":9,"vwap":622},"2026-04-24",32.86,32.61,-0.33,72900,{"date":1077,"open":1078,"high":864,"low":856,"close":864,"change":764,"percent_change":1079,"volume":1080,"transactions":9,"vwap":864},"2026-04-23",32.94,0.88,61500,{"date":1082,"open":969,"high":1083,"low":491,"close":1072,"change":315,"percent_change":873,"volume":1084,"transactions":9,"vwap":1072},"2026-04-22",32.91,80000,{"date":1086,"open":403,"high":1087,"low":885,"close":979,"change":245,"percent_change":1088,"volume":1089,"transactions":9,"vwap":979},"2026-04-21",33.19,-0.82,186200,{"date":1091,"open":1092,"high":857,"low":952,"close":908,"change":455,"percent_change":1093,"volume":1094,"transactions":9,"vwap":908},"2026-04-20",33.3,-0.96,67000,{"date":1096,"open":568,"high":1037,"low":958,"close":901,"change":1097,"percent_change":1098,"volume":816,"transactions":9,"vwap":901},"2026-04-17",0.8,2.46,{"date":1100,"open":612,"high":1101,"low":433,"close":940,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":940},"2026-04-16",32.87,-0.17,-0.52,89300,{"date":1106,"open":855,"high":855,"low":604,"close":856,"change":326,"percent_change":1107,"volume":1108,"transactions":9,"vwap":856},"2026-04-15",-0.88,62300,{"date":1110,"open":931,"high":1061,"low":1000,"close":952,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":952},"2026-04-14",0.01,0.03,75900,{"date":1115,"open":551,"high":952,"low":523,"close":1051,"change":1112,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1051},"2026-04-13",0.09,66300,{"date":1119,"open":1120,"high":1120,"low":523,"close":403,"change":1121,"percent_change":396,"volume":1108,"transactions":9,"vwap":403},"2026-04-10",33.18,-0.25,{"date":1123,"open":638,"high":907,"low":638,"close":1124,"change":561,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-09",33.25,1.68,99300,{"date":1128,"open":415,"high":1120,"low":586,"close":1129,"change":146,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-08",32.7,2.16,152800,{"date":1133,"open":443,"high":1134,"low":1135,"close":1136,"change":833,"percent_change":1137,"volume":1008,"transactions":9,"vwap":1136},"2026-04-07",32.3,31.5,32.0099983,0.72,{"date":1139,"open":1140,"high":483,"low":262,"close":342,"change":639,"percent_change":226,"volume":1141,"transactions":9,"vwap":342},"2026-04-06",31.37,71400,{"date":1143,"open":1144,"high":323,"low":1145,"close":434,"change":1146,"percent_change":684,"volume":1147,"transactions":9,"vwap":434},"2026-04-02",31.030001,30.86,0.11,62100,{"date":1149,"open":1150,"high":672,"low":1151,"close":446,"change":78,"percent_change":1152,"volume":1153,"transactions":9,"vwap":446},"2026-04-01",31.21,31.1,1.06,71000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":273,"change":809,"percent_change":1159,"volume":1160,"transactions":9,"vwap":273},"2026-03-31",30.89,31.22,30.66,1.37,111100,{"date":1162,"open":242,"high":1163,"low":1164,"close":1165,"change":664,"percent_change":112,"volume":1166,"transactions":9,"vwap":1165},"2026-03-30",30.85,30.55,30.67,94800,{"date":1168,"open":1169,"high":203,"low":1170,"close":214,"change":535,"percent_change":1171,"volume":1172,"transactions":9,"vwap":214},"2026-03-27",30.72,30.39,-1.87,85000,{"date":1174,"open":282,"high":261,"low":282,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-26",30.98,0.2,0.65,85800,{"date":1180,"open":1181,"high":290,"low":242,"close":1182,"change":1111,"percent_change":1112,"volume":1183,"transactions":9,"vwap":1182},"2026-03-25",31.049999,30.78,75700,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":466,"percent_change":466,"volume":1189,"transactions":9,"vwap":1188},"2026-03-24",30.5,31.19,30.77,100500,{"date":1191,"open":1188,"high":434,"low":1192,"close":1188,"change":915,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1188},"2026-03-23",30.58,2.23,176900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":24,"change":1146,"percent_change":25,"volume":1200,"transactions":9,"vwap":24},"2026-03-20",30.09,30.2,29.71,410400,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":684,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-19",29.5,30.37,29.99,1.18,112600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":196,"percent_change":456,"volume":1214,"transactions":9,"vwap":1213},"2026-03-18",29.7,29.91,29.55,29.64,133100,{"date":1216,"open":20,"high":293,"low":1217,"close":1218,"change":755,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-17",29.85,29.94,-0.93,114800,{"date":1222,"open":21,"high":1223,"low":1205,"close":1224,"change":1225,"percent_change":181,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",30.46,30.22,0.3,74600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":664,"volume":1234,"transactions":9,"vwap":1232},"2026-03-13",30.030001,30.049999,29.48,29.92,0.08,98200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1112,"percent_change":57,"volume":1241,"transactions":9,"vwap":1240},"2026-03-12",29.23,29.95,29.040001,29.84,85900,{"date":1243,"open":1244,"high":22,"low":1245,"close":192,"change":43,"percent_change":1246,"volume":1247,"transactions":9,"vwap":192},"2026-03-11",30.15,29.62,-1.55,107000,{"date":1249,"open":1250,"high":281,"low":1232,"close":1251,"change":195,"percent_change":196,"volume":1252,"transactions":9,"vwap":1251},"2026-03-10",30.25,30.28,110800,{"date":1254,"open":1255,"high":214,"low":1256,"close":1204,"change":151,"percent_change":879,"volume":1257,"transactions":9,"vwap":1204},"2026-03-09",30.040001,29.13,172400,{"date":1259,"open":1204,"high":1260,"low":1255,"close":202,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":202},"2026-03-06",30.69,-0.66,-2.11,127200,{"date":1265,"open":1266,"high":672,"low":1267,"close":1157,"change":535,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1157},"2026-03-05",31.49,31.040001,-1.82,132300,{"date":1271,"open":1272,"high":374,"low":1273,"close":301,"change":1116,"percent_change":1022,"volume":1274,"transactions":9,"vwap":301},"2026-03-04",31.79,31.59,106400,{"date":1276,"open":1277,"high":382,"low":1278,"close":464,"change":72,"percent_change":335,"volume":1279,"transactions":9,"vwap":464},"2026-03-03",31.18,30.91,111900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-02",30.96,31.93,30.64,31.76,0.44,1.4,144900,{"date":1290,"open":1291,"high":462,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-27",31.62,31,31.32,-0.91,-2.82,158600,{"date":1298,"open":1299,"high":415,"low":1300,"close":1301,"change":1302,"percent_change":553,"volume":1279,"transactions":9,"vwap":1301},"2026-02-26",32.25,32.049999,32.23,0.02,{"date":1304,"open":444,"high":1305,"low":1273,"close":648,"change":844,"percent_change":1306,"volume":1307,"transactions":9,"vwap":648},"2026-02-25",32.28,2.25,95300,{"date":1309,"open":1135,"high":1310,"low":1311,"close":1135,"change":771,"percent_change":1029,"volume":1166,"transactions":9,"vwap":1135},"2026-02-24",31.57,31.2,{"date":1313,"open":622,"high":610,"low":262,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-23",31.46,-1.37,-4.17,157600,{"date":1319,"open":1320,"high":1083,"low":1321,"close":415,"change":684,"percent_change":1322,"volume":1323,"transactions":9,"vwap":415},"2026-02-20",32.49,32.24,1.08,110500,{"date":1325,"open":1326,"high":646,"low":482,"close":1327,"change":163,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-19",32.43,32.48,-1.28,96200,{"date":1331,"open":908,"high":1332,"low":568,"close":567,"change":1333,"percent_change":1074,"volume":1334,"transactions":9,"vwap":567},"2026-02-18",33.75,-0.11,110400,{"date":1336,"open":1337,"high":1338,"low":567,"close":938,"change":178,"percent_change":195,"volume":1339,"transactions":9,"vwap":938},"2026-02-17",33.12,33.39,102100,{"date":1341,"open":1049,"high":946,"low":1038,"close":952,"change":553,"percent_change":386,"volume":1342,"transactions":9,"vwap":952},"2026-02-13",70200,{"date":1344,"open":855,"high":1124,"low":656,"close":1055,"change":466,"percent_change":466,"volume":1345,"transactions":9,"vwap":1055},"2026-02-12",119700,{"date":1347,"open":1348,"high":1332,"low":1072,"close":1055,"change":455,"percent_change":1093,"volume":1349,"transactions":9,"vwap":1055},"2026-02-11",33.52,129700,{"date":1351,"open":857,"high":1352,"low":1087,"close":1092,"change":163,"percent_change":65,"volume":1353,"transactions":9,"vwap":1092},"2026-02-10",33.86,103300,{"date":1355,"open":901,"high":1352,"low":1051,"close":1356,"change":1357,"percent_change":747,"volume":1358,"transactions":9,"vwap":1356},"2026-02-09",33.72,0.17,129100,{"date":1360,"open":1361,"high":1020,"low":1362,"close":1015,"change":553,"percent_change":386,"volume":1363,"transactions":9,"vwap":1015},"2026-02-06",33.77,33.49,113400,{"date":1365,"open":850,"high":701,"low":1063,"close":1362,"change":614,"percent_change":117,"volume":1366,"transactions":9,"vwap":1362},"2026-02-05",139000,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":664,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-04",33.58,34.37,33.62,0.81,204500,{"date":1375,"open":1056,"high":1020,"low":602,"close":957,"change":639,"percent_change":1068,"volume":1376,"transactions":9,"vwap":957},"2026-02-03",143300,{"date":1378,"open":930,"high":1379,"low":383,"close":968,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":968},"2026-02-02",33.5,0.91,2.83,134300,{"date":1384,"open":365,"high":1385,"low":464,"close":491,"change":346,"percent_change":650,"volume":1386,"transactions":9,"vwap":491},"2026-01-30",32.47,188900,{"date":1388,"open":345,"high":578,"low":474,"close":333,"change":1112,"percent_change":1116,"volume":1389,"transactions":9,"vwap":333},"2026-01-29",161900,{"date":1391,"open":371,"high":1073,"low":385,"close":1305,"change":1392,"percent_change":526,"volume":1393,"transactions":9,"vwap":1305},"2026-01-28",-0.07,155100,{"date":1395,"open":649,"high":612,"low":395,"close":393,"change":173,"percent_change":25,"volume":1183,"transactions":9,"vwap":393},"2026-01-27",{"date":1397,"open":491,"high":578,"low":1398,"close":1301,"change":466,"percent_change":466,"volume":1399,"transactions":9,"vwap":1301},"2026-01-26",31.74,90800,{"date":1401,"open":1063,"high":1063,"low":462,"close":1301,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1301},"2026-01-23",-1.24,-3.7,105000,{"date":1406,"open":1369,"high":1407,"low":1061,"close":896,"change":375,"percent_change":376,"volume":1408,"transactions":9,"vwap":896},"2026-01-22",33.96,160200,{"date":1410,"open":1411,"high":1412,"low":473,"close":1362,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1362},"2026-01-21",32.080002,33.66,1.65,5.18,216800,{"date":1417,"open":465,"high":482,"low":384,"close":1418,"change":1419,"percent_change":703,"volume":1420,"transactions":9,"vwap":1418},"2026-01-20",31.84,-0.43,84000,{"date":1422,"open":646,"high":646,"low":939,"close":586,"change":1423,"percent_change":794,"volume":1424,"transactions":9,"vwap":586},"2026-01-16",-0.1,101700,{"date":1426,"open":1427,"high":543,"low":672,"close":508,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":508},"2026-01-15",31.73,0.54,1.7,138200,{"date":1432,"open":344,"high":1433,"low":1434,"close":302,"change":933,"percent_change":1435,"volume":766,"transactions":9,"vwap":302},"2026-01-14",31.85,31.15,1.86,{"date":1437,"open":1135,"high":1291,"low":270,"close":262,"change":206,"percent_change":1438,"volume":1439,"transactions":9,"vwap":262},"2026-01-13",-0.76,75300,{"date":1441,"open":1277,"high":1442,"low":1443,"close":1266,"change":346,"percent_change":347,"volume":1444,"transactions":9,"vwap":1266},"2026-01-12",31.55,31.11,83700,{"date":1446,"open":492,"high":395,"low":322,"close":1447,"change":1333,"percent_change":304,"volume":1448,"transactions":9,"vwap":1447},"2026-01-09",31.61,80500,{"date":1450,"open":1164,"high":342,"low":1164,"close":925,"change":1451,"percent_change":1452,"volume":1323,"transactions":9,"vwap":925},"2026-01-08",1.03,3.36,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1260,"change":151,"percent_change":879,"volume":1457,"transactions":9,"vwap":1260},"2026-01-07",30.83,30.21,79300,{"date":1459,"open":1460,"high":1461,"low":1223,"close":1462,"change":1233,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-06",30.57,30.92,30.88,0.26,114400,{"date":1466,"open":254,"high":1467,"low":1251,"close":1468,"change":684,"percent_change":996,"volume":1469,"transactions":9,"vwap":1468},"2026-01-05",31.24,30.8,98400,{"date":1471,"open":214,"high":1186,"low":1472,"close":1473,"change":553,"percent_change":1176,"volume":1474,"transactions":9,"vwap":1473},"2026-01-02",30.059999,30.45,103900,{"date":1476,"open":1292,"high":1292,"low":254,"close":1170,"change":336,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1170},"2025-12-31",-1.62,105100,{"date":1480,"open":1187,"high":1187,"low":1481,"close":1156,"change":545,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1156},"2025-12-30",30.84,-1.15,89800,{"date":1485,"open":313,"high":1486,"low":1181,"close":262,"change":501,"percent_change":178,"volume":1487,"transactions":9,"vwap":262},"2025-12-29",31.33,92500,{"date":1489,"open":222,"high":1486,"low":1292,"close":1490,"change":1111,"percent_change":1112,"volume":1491,"transactions":9,"vwap":1490},"2025-12-26",31.26,65800,{"date":1493,"open":445,"high":314,"low":1434,"close":262,"change":447,"percent_change":1494,"volume":1495,"transactions":9,"vwap":262},"2025-12-24",-0.45,55100,{"date":1497,"open":1498,"high":1499,"low":271,"close":322,"change":970,"percent_change":865,"volume":1500,"transactions":9,"vwap":322},"2025-12-23",31.51,31.63,93000,{"date":1502,"open":395,"high":507,"low":271,"close":1291,"change":1419,"percent_change":168,"volume":1503,"transactions":9,"vwap":1291},"2025-12-22",118400,{"date":1505,"open":612,"high":612,"low":1427,"close":1300,"change":304,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1300},"2025-12-19",-1.08,414500,{"date":1509,"open":656,"high":534,"low":1510,"close":433,"change":639,"percent_change":1511,"volume":1512,"transactions":9,"vwap":433},"2025-12-18",32.12,0.78,89000,{"date":1514,"open":382,"high":393,"low":382,"close":405,"change":873,"percent_change":834,"volume":1515,"transactions":9,"vwap":405},"2025-12-17",109800,{"date":1517,"open":586,"high":984,"low":1398,"close":1518,"change":206,"percent_change":396,"volume":1519,"transactions":9,"vwap":1518},"2025-12-16",31.94,148700,{"date":1521,"open":1007,"high":1522,"low":462,"close":383,"change":274,"percent_change":141,"volume":1523,"transactions":9,"vwap":383},"2025-12-15",32.36,100900,{"date":1525,"open":393,"high":393,"low":356,"close":1526,"change":614,"percent_change":255,"volume":1527,"transactions":9,"vwap":1526},"2025-12-12",31.99,101100,{"date":1529,"open":444,"high":491,"low":454,"close":1510,"change":624,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1510},"2025-12-11",1.55,125000,{"date":1533,"open":1260,"high":500,"low":1260,"close":1499,"change":765,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1499},"2025-12-10",2.73,243800,{"date":1537,"open":1538,"high":1277,"low":293,"close":1538,"change":315,"percent_change":833,"volume":1539,"transactions":9,"vwap":1538},"2025-12-09",30.79,120700,{"date":1541,"open":1163,"high":1461,"low":232,"close":1169,"change":386,"percent_change":141,"volume":1542,"transactions":9,"vwap":1169},"2025-12-08",105200,{"date":1544,"open":193,"high":1538,"low":1198,"close":1545,"change":1116,"percent_change":1225,"volume":1546,"transactions":9,"vwap":1545},"2025-12-05",30.54,165300,{"date":1548,"open":1186,"high":283,"low":1549,"close":1473,"change":493,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1473},"2025-12-04",30.11,-0.49,113100,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":284,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-03",30.12,30.61,30.6,2.07,117500,{"date":1560,"open":1229,"high":193,"low":1561,"close":1562,"change":375,"percent_change":1392,"volume":1563,"transactions":9,"vwap":1562},"2025-12-02",29.75,29.98,101300,{"date":1565,"open":1566,"high":1472,"low":1567,"close":232,"change":915,"percent_change":1568,"volume":1569,"transactions":9,"vwap":232},"2025-12-01",29.24,29.16,2.28,239600,{"date":1571,"open":1572,"high":1203,"low":1573,"close":1574,"change":1575,"percent_change":245,"volume":1576,"transactions":9,"vwap":1574},"2025-11-28",29.38,29.27,29.33,-0.08,74700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":326,"percent_change":216,"volume":1583,"transactions":9,"vwap":1582},"2025-11-26",29.46,29.89,29.3,29.41,324800,{"date":1585,"open":1586,"high":1238,"low":1586,"close":1210,"change":1137,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1210},"2025-11-25",29.14,2.48,159600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1102,"percent_change":535,"volume":1595,"transactions":9,"vwap":1594},"2025-11-24",28.99,29.12,28.74,28.98,231400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":739,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-21",28.43,29.34,28.23,29.15,3.08,190900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":475,"percent_change":1002,"volume":1610,"transactions":9,"vwap":1609},"2025-11-20",28.35,28.83,28.27,28.28,142600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":764,"percent_change":1451,"volume":1617,"transactions":9,"vwap":1616},"2025-11-19",28.24,28.56,28.19,28.46,129800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1233,"percent_change":1022,"volume":1624,"transactions":9,"vwap":1623},"2025-11-18",28.13,28.84,28.040001,28.17,122900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1629,"change":396,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-17",28.7,28.97,28.09,-2.6,158300,{"date":1633,"open":1593,"high":1634,"low":1606,"close":1621,"change":1112,"percent_change":57,"volume":1635,"transactions":9,"vwap":1621},"2025-11-14",28.95,107300,{"date":1637,"open":1638,"high":1239,"low":1639,"close":1640,"change":501,"percent_change":178,"volume":1641,"transactions":9,"vwap":1640},"2025-11-13",28.79,28.58,28.81,116600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1029,"percent_change":569,"volume":1648,"transactions":9,"vwap":1647},"2025-11-12",28.86,29,28.72,28.82,134900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":475,"percent_change":879,"volume":1655,"transactions":9,"vwap":1654},"2025-11-11",28.87,29.059999,28.53,28.69,118100,{"date":1657,"open":1658,"high":1659,"low":1639,"close":1651,"change":1233,"percent_change":1022,"volume":1660,"transactions":9,"vwap":1651},"2025-11-10",28.89,29.19,126600,{"date":1662,"open":1663,"high":1607,"low":1606,"close":1638,"change":639,"percent_change":1079,"volume":1664,"transactions":9,"vwap":1638},"2025-11-07",28.59,217900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":326,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-06",28.65,29.17,28.52,28.54,-1.01,156400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1607,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1607},"2025-11-05",28.18,28.85,27.99,0.57,2.02,101900,{"date":1682,"open":1669,"high":1683,"low":1684,"close":1685,"change":455,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-04",28.67,28.21,28.26,-1.12,182900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1639,"change":632,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1639},"2025-11-03",27.9,28.73,27.59,1.64,216000,{"date":1696,"open":1684,"high":1697,"low":1698,"close":1699,"change":1074,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-31",28.37,27.74,28.12,-1.16,194600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":776,"percent_change":1435,"volume":1707,"transactions":9,"vwap":1705},"2025-10-30",27.88,28.45,27.83,216100,{"date":1709,"open":1710,"high":1683,"low":1711,"close":1712,"change":1494,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-29",28.15,27.8,27.93,-1.59,223700,{"date":1716,"open":1704,"high":1667,"low":1717,"close":1718,"change":809,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-28",27.87,28.38,1.5,238300,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":858,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-27",27.6,28.11,27.96,1.75,141300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":447,"percent_change":820,"volume":1734,"transactions":9,"vwap":1733},"2025-10-24",27.02,27.68,26.98,27.48,157200,{"date":1736,"open":1717,"high":1717,"low":1733,"close":1737,"change":206,"percent_change":722,"volume":1738,"transactions":9,"vwap":1737},"2025-10-23",27.62,117800,{"date":1740,"open":1712,"high":1615,"low":1741,"close":1742,"change":771,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-22",27.7,27.86,0.14,106000,{"date":1746,"open":1747,"high":1712,"low":1748,"close":1749,"change":466,"percent_change":466,"volume":1342,"transactions":9,"vwap":1749},"2025-10-21",27.65,27.61,27.82,{"date":1751,"open":1752,"high":1717,"low":1752,"close":1749,"change":834,"percent_change":1753,"volume":1247,"transactions":9,"vwap":1749},"2025-10-20",27.31,2.43,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1137,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-17",26.82,27.23,26.59,27.16,2.72,154600,{"date":1763,"open":1692,"high":1764,"low":31,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-16",27.66,26.44,-1.38,-4.96,192400,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1749,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1749},"2025-10-15",28.51,27.69,-0.59,-2.08,107900,{"date":1777,"open":1778,"high":1653,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-14",27.21,28.41,0.96,3.5,92400,{"date":1784,"open":1785,"high":1764,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-13",27.47,27.049999,27.45,0.34,1.25,127700,{"date":1792,"open":1793,"high":1600,"low":1794,"close":1795,"change":1294,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-10",27.92,27.1,27.11,-3.25,143400,{"date":1799,"open":1800,"high":1608,"low":1801,"close":1802,"change":970,"percent_change":756,"volume":1803,"transactions":9,"vwap":1802},"2025-10-09",28.2,27.84,28.02,97300,{"date":1805,"open":1705,"high":1806,"low":1800,"close":1807,"change":376,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-08",28.47,28.25,-0.21,89700,{"date":1811,"open":1812,"high":1658,"low":1609,"close":1813,"change":1814,"percent_change":971,"volume":1815,"transactions":9,"vwap":1813},"2025-10-07",28.48,28.31,-0.2,108700,{"date":1817,"open":1705,"high":1638,"low":1615,"close":1771,"change":122,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1771},"2025-10-06",1.1,168700,{"date":1821,"open":1690,"high":1705,"low":1690,"close":1800,"change":416,"percent_change":1287,"volume":1822,"transactions":9,"vwap":1800},"2025-10-03",170400,{"date":1824,"open":1825,"high":1677,"low":1826,"close":1827,"change":501,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-02",27.73,27.64,27.81,-0.04,132400,{"date":1831,"open":1832,"high":1832,"low":1825,"close":1749,"change":1419,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1749},"2025-10-01",28,-1.52,93400,{"date":1836,"open":1600,"high":1837,"low":1793,"close":1807,"change":72,"percent_change":475,"volume":1838,"transactions":9,"vwap":1807},"2025-09-30",28.39,106600,{"date":1840,"open":1652,"high":1256,"low":1807,"close":1841,"change":865,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-29",28.3,-2.51,106100,{"date":1845,"open":1645,"high":1237,"low":1846,"close":1847,"change":57,"percent_change":684,"volume":1848,"transactions":9,"vwap":1847},"2025-09-26",28.88,29.030001,93100,{"date":1850,"open":1645,"high":1847,"low":1691,"close":1851,"change":614,"percent_change":1494,"volume":1852,"transactions":9,"vwap":1851},"2025-09-25",28.93,131900,{"date":1854,"open":1659,"high":1572,"low":1855,"close":1652,"change":151,"percent_change":1856,"volume":922,"transactions":9,"vwap":1652},"2025-09-24",28.77,-0.65,{"date":1858,"open":1859,"high":1232,"low":1860,"close":1861,"change":1814,"percent_change":406,"volume":1862,"transactions":9,"vwap":1861},"2025-09-23",29.52,29.1,29.25,101200,{"date":1864,"open":232,"high":1865,"low":1866,"close":1867,"change":1057,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-22",30.17,29.22,29.45,-2.29,203600,{"date":1871,"open":1872,"high":1872,"low":1230,"close":21,"change":783,"percent_change":733,"volume":1873,"transactions":9,"vwap":21},"2025-09-19",30.87,510500,{"date":1875,"open":244,"high":1876,"low":244,"close":1461,"change":1877,"percent_change":1878,"volume":1172,"transactions":9,"vwap":1461},"2025-09-18",30.95,0.94,3.14,{"date":1880,"open":1232,"high":1881,"low":1232,"close":1562,"change":57,"percent_change":78,"volume":1274,"transactions":9,"vwap":1562},"2025-09-17",30.82,{"date":1883,"open":24,"high":24,"low":1884,"close":1885,"change":1074,"percent_change":264,"volume":1886,"transactions":9,"vwap":1885},"2025-09-16",29.6,29.88,121400,{"date":1888,"open":1164,"high":224,"low":1549,"close":1456,"change":206,"percent_change":207,"volume":1889,"transactions":9,"vwap":1456},"2025-09-15",69500,{"date":1891,"open":1284,"high":1260,"low":1892,"close":1473,"change":545,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1473},"2025-09-12",30.34,-1.17,72600,{"date":1896,"open":234,"high":213,"low":1897,"close":213,"change":1788,"percent_change":94,"volume":1898,"transactions":9,"vwap":213},"2025-09-11",30.31,96800,{"date":1900,"open":1901,"high":292,"low":1902,"close":20,"change":1302,"percent_change":315,"volume":1903,"transactions":9,"vwap":20},"2025-09-10",30.48,30.3,71100,{"date":1905,"open":292,"high":1906,"low":1907,"close":1473,"change":304,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1473},"2025-09-09",30.74,30.33,-1.14,106200,{"date":1911,"open":1144,"high":1144,"low":1460,"close":1468,"change":151,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1468},"2025-09-08",-0.61,142500,{"date":1915,"open":291,"high":1272,"low":1916,"close":272,"change":117,"percent_change":1402,"volume":1917,"transactions":9,"vwap":272},"2025-09-05",30.93,76700,{"date":1919,"open":281,"high":474,"low":1292,"close":474,"change":1286,"percent_change":1920,"volume":1921,"transactions":9,"vwap":474},"2025-09-04",1.42,77300,{"date":1923,"open":1462,"high":313,"low":1260,"close":1924,"change":1828,"percent_change":614,"volume":1925,"transactions":9,"vwap":1924},"2025-09-03",30.94,110000,{"date":1927,"open":1156,"high":1928,"low":293,"close":1175,"change":1929,"percent_change":1016,"volume":1930,"transactions":9,"vwap":1175},"2025-09-02",31.059999,-0.26,208100,{"date":1932,"open":291,"high":1933,"low":1434,"close":1467,"change":346,"percent_change":347,"volume":1934,"transactions":9,"vwap":1467},"2025-08-29",31.48,80800,{"date":1936,"open":1310,"high":1310,"low":1150,"close":445,"change":178,"percent_change":1423,"volume":1937,"transactions":9,"vwap":445},"2025-08-28",85500,{"date":1939,"open":1928,"high":1940,"low":1928,"close":322,"change":873,"percent_change":915,"volume":1941,"transactions":9,"vwap":322},"2025-08-27",31.6,122800,{"date":1943,"open":1188,"high":445,"low":20,"close":1277,"change":1022,"percent_change":1380,"volume":1329,"transactions":9,"vwap":1277},"2025-08-26",{"date":1945,"open":273,"high":1187,"low":1156,"close":283,"change":794,"percent_change":1946,"volume":1947,"transactions":9,"vwap":283},"2025-08-25",-0.99,88300,{"date":1949,"open":1950,"high":290,"low":1240,"close":1150,"change":1719,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1150},"2025-08-22",29.97,5.05,163400,{"date":1954,"open":1217,"high":1211,"low":1955,"close":1199,"change":1103,"percent_change":1956,"volume":1034,"transactions":9,"vwap":1199},"2025-08-21",29.54,-1.72,{"date":1958,"open":1549,"high":1204,"low":23,"close":193,"change":873,"percent_change":964,"volume":1959,"transactions":9,"vwap":193},"2025-08-20",119500,{"date":1961,"open":1962,"high":1963,"low":1240,"close":1964,"change":151,"percent_change":1002,"volume":1965,"transactions":9,"vwap":1964},"2025-08-19",30.13,30.44,30.02,150800,{"date":1967,"open":1964,"high":1456,"low":192,"close":1456,"change":1029,"percent_change":579,"volume":1968,"transactions":9,"vwap":1456},"2025-08-18",88400,{"date":1970,"open":1971,"high":1971,"low":1964,"close":244,"change":336,"percent_change":1972,"volume":881,"transactions":9,"vwap":244},"2025-08-15",30.62,-1.64,{"date":1974,"open":1907,"high":282,"low":1224,"close":1192,"change":1333,"percent_change":545,"volume":1803,"transactions":9,"vwap":1192},"2025-08-14",{"date":1976,"open":1554,"high":1169,"low":23,"close":1260,"change":226,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1260},"2025-08-13",2.64,116800,{"date":1980,"open":1645,"high":1218,"low":1981,"close":23,"change":181,"percent_change":1982,"volume":1744,"transactions":9,"vwap":23},"2025-08-12",28.9,3.46,{"date":1984,"open":1855,"high":1591,"low":1855,"close":1981,"change":1743,"percent_change":624,"volume":1985,"transactions":9,"vwap":1981},"2025-08-11",93900,{"date":1987,"open":1653,"high":1621,"low":1608,"close":1988,"change":858,"percent_change":1429,"volume":1989,"transactions":9,"vwap":1988},"2025-08-08",28.76,72000,{"date":1991,"open":1654,"high":1654,"low":1724,"close":1609,"change":1814,"percent_change":971,"volume":1782,"transactions":9,"vwap":1609},"2025-08-07",{"date":1993,"open":1607,"high":1658,"low":1806,"close":1812,"change":255,"percent_change":50,"volume":1994,"transactions":9,"vwap":1812},"2025-08-06",99100,{"date":1996,"open":1644,"high":1981,"low":1598,"close":1846,"change":1423,"percent_change":304,"volume":1997,"transactions":9,"vwap":1846},"2025-08-05",108100,{"date":1999,"open":1663,"high":1594,"low":2000,"close":1594,"change":764,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1594},"2025-08-04",28.57,1.01,91800,{"date":2004,"open":1586,"high":1586,"low":2005,"close":1654,"change":396,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1654},"2025-08-01",28.49,-2.55,161200,{"date":2009,"open":2010,"high":2011,"low":1586,"close":2012,"change":448,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-31",29.61,29.79,29.44,-1.47,137500,{"date":2016,"open":1165,"high":1924,"low":192,"close":1885,"change":722,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1885},"2025-07-30",-2.8,145700,{"date":2020,"open":1872,"high":272,"low":2021,"close":1906,"change":484,"percent_change":624,"volume":2022,"transactions":9,"vwap":1906},"2025-07-29",30.63,168400,{"date":2024,"open":2025,"high":203,"low":1549,"close":282,"change":624,"percent_change":2026,"volume":2027,"transactions":9,"vwap":282},"2025-07-28",30.18,1.63,160500,{"date":2029,"open":1223,"high":1461,"low":2030,"close":24,"change":476,"percent_change":2031,"volume":2032,"transactions":9,"vwap":24},"2025-07-25",29.73,-1.83,116000,{"date":2034,"open":1145,"high":1156,"low":2035,"close":1158,"change":794,"percent_change":456,"volume":2036,"transactions":9,"vwap":1158},"2025-07-24",30.52,113900,{"date":2038,"open":1277,"high":1277,"low":1556,"close":252,"change":375,"percent_change":376,"volume":2039,"transactions":9,"vwap":252},"2025-07-23",87700,{"date":2041,"open":1461,"high":322,"low":1188,"close":272,"change":1302,"percent_change":553,"volume":2042,"transactions":9,"vwap":272},"2025-07-22",120200,{"date":2044,"open":1187,"high":291,"low":2045,"close":252,"change":1392,"percent_change":970,"volume":916,"transactions":9,"vwap":252},"2025-07-21",30.76,{"date":2047,"open":474,"high":322,"low":1145,"close":1267,"change":346,"percent_change":117,"volume":2048,"transactions":9,"vwap":1267},"2025-07-18",95700,{"date":2050,"open":1192,"high":445,"low":1186,"close":2051,"change":2052,"percent_change":2026,"volume":1588,"transactions":9,"vwap":2051},"2025-07-17",31.16,0.5,{"date":2054,"open":214,"high":1169,"low":1218,"close":1158,"change":235,"percent_change":236,"volume":2055,"transactions":9,"vwap":1158},"2025-07-16",128500,{"date":2057,"open":261,"high":261,"low":1250,"close":1250,"change":732,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1250},"2025-07-15",-2.89,121300,{"date":2061,"open":1556,"high":303,"low":20,"close":1434,"change":569,"percent_change":2062,"volume":985,"transactions":9,"vwap":1434},"2025-07-14",1.47,{"date":2064,"open":1175,"high":1175,"low":242,"close":2065,"change":1419,"percent_change":1766,"volume":2066,"transactions":9,"vwap":2065},"2025-07-11",30.7,67300,{"date":2068,"open":1462,"high":1293,"low":1462,"close":324,"change":57,"percent_change":2069,"volume":2070,"transactions":9,"vwap":324},"2025-07-10",0.32,68900,{"date":2072,"open":1461,"high":1928,"low":1169,"close":1144,"change":57,"percent_change":2069,"volume":2073,"transactions":9,"vwap":1144},"2025-07-09",75400,{"date":2075,"open":1872,"high":262,"low":1182,"close":1916,"change":833,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1916},"2025-07-08",0.75,92000,{"date":2079,"open":1490,"high":445,"low":1165,"close":2065,"change":336,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2065},"2025-07-07",-1.6,99700,{"date":2083,"open":1292,"high":474,"low":1292,"close":1311,"change":579,"percent_change":1287,"volume":2084,"transactions":9,"vwap":1311},"2025-07-03",65600,{"date":2086,"open":1165,"high":281,"low":2087,"close":1188,"change":664,"percent_change":112,"volume":2088,"transactions":9,"vwap":1188},"2025-07-02",30.41,111500,{"date":2090,"open":1581,"high":1481,"low":2091,"close":1186,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1186},"2025-07-01",29.2,1.07,3.64,123900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":771,"percent_change":1743,"volume":2101,"transactions":9,"vwap":2100},"2025-06-30",29.56,29.74,29.39,29.43,132700,{"date":2103,"open":2012,"high":2104,"low":2105,"close":2099,"change":1112,"percent_change":57,"volume":2106,"transactions":9,"vwap":2099},"2025-06-27",29.67,29.31,231500,{"date":2108,"open":1239,"high":1579,"low":1645,"close":2109,"change":569,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-06-26",29.36,1.56,99600,{"date":2113,"open":1591,"high":2114,"low":2115,"close":2116,"change":447,"percent_change":589,"volume":2117,"transactions":9,"vwap":2116},"2025-06-25",29.09,28.8,28.91,90100,{"date":2119,"open":1847,"high":1231,"low":1847,"close":2120,"change":623,"percent_change":561,"volume":2121,"transactions":9,"vwap":2120},"2025-06-24",29.049999,112700,{"date":2123,"open":2124,"high":2125,"low":2124,"close":1658,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1658},"2025-06-23",27.76,28.92,0.92,3.29,137800,{"date":2130,"open":1724,"high":2131,"low":1793,"close":2132,"change":1575,"percent_change":326,"volume":2133,"transactions":9,"vwap":2132},"2025-06-20",28.29,27.97,298200,{"date":2135,"open":1747,"high":2136,"low":1747,"close":2137,"change":684,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-06-18",28.16,28.049999,1.26,110700,{"date":2141,"open":2142,"high":2137,"low":1772,"close":1741,"change":526,"percent_change":207,"volume":1515,"transactions":9,"vwap":1741},"2025-06-17",27.71,{"date":2144,"open":1697,"high":2145,"low":1742,"close":1793,"change":195,"percent_change":455,"volume":2146,"transactions":9,"vwap":1793},"2025-06-16",28.71,173500,{"date":2148,"open":1813,"high":1606,"low":2149,"close":2150,"change":1912,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-06-13",27.98,28.01,-2.13,110300,{"date":2154,"open":2155,"high":1988,"low":1606,"close":2155,"change":1102,"percent_change":1773,"volume":2156,"transactions":9,"vwap":2155},"2025-06-12",28.62,101400,{"date":2158,"open":2159,"high":2159,"low":2160,"close":1638,"change":447,"percent_change":589,"volume":2161,"transactions":9,"vwap":1638},"2025-06-11",29.11,28.64,158400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1851,"change":809,"percent_change":2062,"volume":2167,"transactions":9,"vwap":1851},"2025-06-10",28.68,29.18,28.44,101000,{"date":2169,"open":1705,"high":1988,"low":1813,"close":1771,"change":274,"percent_change":915,"volume":2152,"transactions":9,"vwap":1771},"2025-06-09",{"date":2171,"open":1685,"high":2172,"low":2173,"close":2174,"change":624,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-06-06",28.4,27.89,28.32,1.76,82600,{"date":2178,"open":1711,"high":2132,"low":2179,"close":1706,"change":466,"percent_change":466,"volume":2180,"transactions":9,"vwap":1706},"2025-06-05",27.75,112300,{"date":2182,"open":2136,"high":1697,"low":2142,"close":1706,"change":1808,"percent_change":396,"volume":2183,"transactions":9,"vwap":1706},"2025-06-04",106300,{"date":2185,"open":2179,"high":1623,"low":2186,"close":1622,"change":1463,"percent_change":1877,"volume":2187,"transactions":9,"vwap":1622},"2025-06-03",27.67,90300,{"date":2189,"open":1710,"high":1684,"low":1731,"close":2190,"change":694,"percent_change":2191,"volume":802,"transactions":9,"vwap":2190},"2025-06-02",27.78,-1.45,{"date":2193,"open":2194,"high":2194,"low":1620,"close":1615,"change":206,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1615},"2025-05-30",28.34,-0.84,68500,{"date":2198,"open":1629,"high":1598,"low":1793,"close":1598,"change":1225,"percent_change":2092,"volume":2187,"transactions":9,"vwap":1598},"2025-05-29",{"date":2200,"open":1639,"high":1654,"low":2150,"close":1620,"change":476,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1620},"2025-05-28",-1.95,76400,{"date":2204,"open":1718,"high":1646,"low":2205,"close":1654,"change":964,"percent_change":2206,"volume":1641,"transactions":9,"vwap":1654},"2025-05-27",27.94,2.5,{"date":2208,"open":1764,"high":1802,"low":2209,"close":1677,"change":614,"percent_change":294,"volume":2210,"transactions":9,"vwap":1677},"2025-05-23",27.56,112500,{"date":2212,"open":1718,"high":1837,"low":2213,"close":1699,"change":476,"percent_change":2201,"volume":2214,"transactions":9,"vwap":1699},"2025-05-22",28.08,88800,{"date":2216,"open":1239,"high":2217,"low":2218,"close":2164,"change":1057,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2164},"2025-05-21",29.21,28.63,-2.35,99200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1575,"percent_change":245,"volume":2227,"transactions":9,"vwap":2226},"2025-05-20",29.35,29.53,29.32,29.37,91400,{"date":2229,"open":2230,"high":2097,"low":2231,"close":1867,"change":614,"percent_change":448,"volume":2081,"transactions":9,"vwap":1867},"2025-05-19",29.28,29.26,{"date":2233,"open":2234,"high":2234,"low":1866,"close":2235,"change":455,"percent_change":657,"volume":2236,"transactions":9,"vwap":2235},"2025-05-16",29.93,29.58,185500,{"date":2238,"open":2239,"high":2240,"low":1213,"close":23,"change":386,"percent_change":275,"volume":1889,"transactions":9,"vwap":23},"2025-05-15",29.76,29.96,{"date":2242,"open":2243,"high":2244,"low":2097,"close":2245,"change":1423,"percent_change":263,"volume":2246,"transactions":9,"vwap":2245},"2025-05-14",29.78,29.87,29.72,84500,{"date":2248,"open":2249,"high":1229,"low":2250,"close":2251,"change":484,"percent_change":747,"volume":2252,"transactions":9,"vwap":2251},"2025-05-13",29.86,29.42,29.82,98700,{"date":2254,"open":1885,"high":1251,"low":2097,"close":2104,"change":226,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2104},"2025-05-12",2.74,129300,{"date":2258,"open":1691,"high":1645,"low":1627,"close":1846,"change":375,"percent_change":1392,"volume":2259,"transactions":9,"vwap":1846},"2025-05-09",92800,{"date":2261,"open":2262,"high":2114,"low":2262,"close":1981,"change":933,"percent_change":2263,"volume":942,"transactions":9,"vwap":1981},"2025-05-08",28.5,2.05,{"date":2265,"open":1639,"high":2160,"low":1684,"close":2174,"change":375,"percent_change":1392,"volume":1172,"transactions":9,"vwap":2174},"2025-05-07",{"date":2267,"open":2268,"high":1663,"low":1613,"close":2194,"change":1808,"percent_change":101,"volume":2269,"transactions":9,"vwap":2194},"2025-05-06",28.33,83000,{"date":2271,"open":1685,"high":1593,"low":1685,"close":2272,"change":1302,"percent_change":315,"volume":2273,"transactions":9,"vwap":2272},"2025-05-05",28.55,121000,{"date":2275,"open":1800,"high":2276,"low":1800,"close":1653,"change":858,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1653},"2025-05-02",28.66,1.71,94700,{"date":2280,"open":2213,"high":1841,"low":2281,"close":2137,"change":447,"percent_change":336,"volume":2282,"transactions":9,"vwap":2137},"2025-05-01",27.57,122600,{"date":2284,"open":2155,"high":2155,"low":1827,"close":1615,"change":1550,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1615},"2025-04-30",-1.71,137300,{"date":2288,"open":2272,"high":1646,"low":1698,"close":2164,"change":484,"percent_change":2289,"volume":2282,"transactions":9,"vwap":2164},"2025-04-29",0.53,{"date":187,"open":1807,"high":2272,"low":1629,"close":1653,"change":1022,"percent_change":2291,"volume":1635,"transactions":9,"vwap":1653},0.99]