[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFST":3,"homepage-market-summary":31,"stock-historical-SFST":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SFST","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},"Southern First Bancshares, Inc.","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Southern First Bancshares Inc is a bank holding company. Through its banking subsidiary, it is engaged in the business of accepting demand deposits and savings deposits insured by the Federal Deposit Insurance Corporation (the FDIC), and providing commercial, consumer, and mortgage loans, ATM processing, and other banking products and services to the general public. The group operates through various retail offices located in the Greenville, Columbia, and Charleston markets of South Carolina, three retail offices in the Raleigh, Greensboro, and Charlotte markets of North Carolina, and one retail office in Atlanta, Georgia.","315","Greenville, SC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},60.4,59.45,60.53,59.3,59.85,0.55,0.92,64281.524551,3756,60.0667,65.09,40.9,91763.51191622709,80.6,6776,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},33.12,69591,25400741.490973,79.28,"2025-04-28",[186,187,197,208,218,228,238,248,258,269,280,289,298,309,320,331,341,351,362,372,381,392,403,413,423,433,443,454,464,474,483,494,504,513,523,533,543,553,563,573,582,593,602,612,620,628,637,646,655,665,673,683,694,701,710,718,727,735,744,751,760,768,774,781,789,796,803,810,818,824,829,835,839,846,854,860,868,876,883,891,896,904,912,920,927,933,940,947,954,963,971,979,988,995,1003,1012,1020,1029,1036,1043,1051,1060,1068,1075,1083,1091,1096,1102,1110,1118,1125,1130,1136,1143,1152,1158,1165,1171,1177,1185,1191,1199,1207,1214,1220,1226,1234,1242,1250,1256,1262,1269,1277,1284,1291,1299,1307,1314,1320,1327,1335,1343,1352,1359,1365,1374,1381,1390,1395,1403,1412,1420,1427,1434,1440,1446,1451,1458,1462,1468,1473,1479,1484,1491,1497,1503,1509,1513,1521,1528,1535,1541,1549,1556,1562,1569,1574,1582,1589,1597,1603,1610,1618,1626,1631,1636,1643,1651,1658,1666,1672,1679,1686,1693,1698,1703,1709,1715,1721,1723,1728,1734,1740,1747,1753,1757,1762,1767,1774,1780,1784,1790,1796,1801,1805,1811,1818,1822,1828,1833,1840,1848,1854,1861,1868,1876,1882,1888,1896,1905,1913,1920,1928,1936,1941,1949,1956,1964,1971,1977,1985,1991,1999,2004,2011,2017,2025,2032,2039,2045,2050,2059,2064,2070,2076,2082,2088,2095,2099,2107,2114,2120,2127,2134,2140,2147,2155,2162,2165,2170,2176,2182,2187,2193,2199,2204,2211,2215,2220,2223,2227,2231,2238,2243,2250,2256,2263,2268,2273,2281,2289,2297,2304,2310,2316,2322,2327,2333,2340,2347,2353,2360,2366,2371,2376,2380,2383,2389,2395,2402,2408,2415,2422,2427,2435,2439,2447,2452,2457,2463,2467,2473,2478,2483,2491,2497,2505,2513,2520,2526,2534,2540,2548,2555,2560,2566,2573,2581,2587,2592,2598,2605,2612,2617,2623,2629,2636,2643,2650,2655,2660,2666,2674,2681,2687,2692,2699,2705,2709,2712,2716,2722,2727,2733,2739],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",59.82,59.98,59.28,-0.59,-0.98,54462.3036,2693,59.6742,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",60.7,61.32,60.38,60.44,-0.23,-0.38,80394.3529,4069,60.7474,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",61.1,60.43,60.67,-0.18,-0.3,50867.465626,2875,60.7267,{"date":219,"open":18,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",61.335,60.21,60.85,0.97,1.62,47418.264488,3479,60.7198,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",58.91,59.88,58.21,0.62,1.05,60417.979348,3607,59.1575,{"date":239,"open":17,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",59.79,58.68,59.26,-0.29,-0.49,101176.241578,4293,59.2366,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":204,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",60.23,60.64,58.55,59.55,-0.63,93338.111518,3632,59.5443,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",60.25,60.8199,59.75,59.93,-0.69,-1.14,63029.77873,2470,60.1492,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",60.29,60.86,59.73,60.62,0.46,0.76,89738.425586,4456,60.4742,{"date":281,"open":282,"high":283,"low":17,"close":284,"change":118,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",60.07,60.4307,60.16,0.52,56692.1453,2301,60.0657,{"date":290,"open":271,"high":291,"low":292,"close":20,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",60.355,59.635,-0.66,-1.09,125019.410736,3194,59.8523,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",61.49,61.72,60.315,60.51,-0.72,-1.18,88291.489084,3621,60.8276,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",61.62,62.465,61.16,61.23,-0.45,-0.73,116555.574839,4774,61.5552,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",61.43,62.26,61.04,61.68,-0.13,-0.21,180438.2175,4127,61.6636,{"date":332,"open":333,"high":334,"low":212,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",61.89,62.55,61.81,0.53,0.86,76292.387627,3498,61.9604,{"date":342,"open":343,"high":344,"low":271,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",63.79,63.93,61.28,-2.24,-3.53,119659.249731,5891,61.8962,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",63.5,63.7,62.67,63.52,0.42,0.67,119185.312024,4461,63.3284,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":174,"volume":369,"transactions":370,"vwap":371},"2026-09-14",63.26,63.75,62.8,63.1,-0.02,129043.479255,6318,63.3073,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":214,"percent_change":39,"volume":378,"transactions":379,"vwap":380},"2026-09-11",63.94,64.4,62.29,63.12,76159.623485,3951,63.2391,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",62.05,63.47,61.65,63.42,1.23,1.98,55665.303173,2266,62.7077,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",62.2,62.7,61.565,62.19,-0.62,-0.99,65781.101547,2530,62.2353,{"date":404,"open":405,"high":406,"low":395,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",63.32,63.815,62.81,-0.87,-1.37,79117.246489,2890,63.0991,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",62.61,64.02,63.68,0.79,1.26,73858.261981,3172,63.4731,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",62.79,63.5499,62.89,0.32,0.51,73997.329716,4259,63.1912,{"date":434,"open":435,"high":355,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",60.88,60.76,62.57,1.78,2.93,76519.307059,2391,62.3735,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",60.95,61.59,60.48,60.79,-0.56,-0.91,67805.411637,3150,60.8495,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":450,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",61.96,62.13,61.2,61.35,-1.46,78077.503606,3011,61.5245,{"date":465,"open":466,"high":467,"low":468,"close":323,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",62.65,63.485,61.945,0.07,0.11,100619.516662,4804,62.446,{"date":475,"open":301,"high":476,"low":477,"close":397,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",62.35,60.9982,0.225,0.36,94465.295099,5342,62.0078,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",62.46,62.8775,61.91,61.965,-0.155,-0.25,76458.937024,3942,62.2695,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",63.48,62.01,62.12,-0.89,-1.41,127153.35449,6004,62.6318,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":368,"percent_change":174,"volume":510,"transactions":511,"vwap":512},"2026-08-24",62.93,63.88,62.5875,63.01,110493.847249,5679,63.2415,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":74,"volume":520,"transactions":521,"vwap":522},"2026-08-21",63.13,63.31,62.385,63.03,0.21,160246.998398,5162,62.8942,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":118,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",62.15,63.22,62.1,62.82,0.5,88407.362338,4795,62.7952,{"date":534,"open":535,"high":536,"low":397,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",64.58,64.925,62.51,-1.71,-2.66,120074.234201,6031,63.2295,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":326,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",64.23,64.735,63.02,64.22,-0.2,64061.339092,4080,64.206,{"date":554,"open":344,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",65.0012,63.4,64.35,0.17,0.26,114543.88664,5996,64.2923,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":159,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",64.49,65.05,64.035,64.18,-0.65,61309.924959,3431,64.4431,{"date":574,"open":575,"high":26,"low":576,"close":577,"change":529,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",64.5,64.205,64.6,0.78,49753.083738,2568,64.564,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",64.03,64.37,63,64.1,0.48,0.75,71574.83902,1929,63.8849,{"date":594,"open":334,"high":595,"low":334,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",63.98,63.62,0.87,1.39,64870.526531,3095,63.1941,{"date":603,"open":604,"high":596,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",62.97,62.34,62.75,-0.58,-0.92,83828.183126,3423,62.8518,{"date":613,"open":614,"high":615,"low":537,"close":616,"change":39,"percent_change":97,"volume":617,"transactions":618,"vwap":619},"2026-08-07",63.56,63.73,63.33,73345.0047,3684,63.2326,{"date":621,"open":622,"high":623,"low":356,"close":624,"change":204,"percent_change":192,"volume":625,"transactions":626,"vwap":627},"2026-08-06",64.65,65.04,63.8,129887.083379,5254,64.3245,{"date":629,"open":548,"high":630,"low":631,"close":568,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",64.76,63.07,0.06,0.09,207188.569118,4978,63.8544,{"date":638,"open":556,"high":639,"low":640,"close":641,"change":358,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",64.97,63.1201,64.12,1.06,109159.070301,4191,64.2345,{"date":647,"open":648,"high":584,"low":649,"close":650,"change":234,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",63.19,62.665,63.45,1.68,124616.010135,4486,63.3689,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":339,"vwap":664},"2026-07-31",61.05,62.6,60.87,62.4,1.25,2.04,103082.9053,62.0358,{"date":666,"open":667,"high":456,"low":211,"close":668,"change":327,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",61.54,61.15,-0.34,120918.429036,3672,61.1567,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":301},"2026-07-29",62.32,62.74,61.27,61.36,-1.13,-1.81,94372.099383,2945,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",62.18,63.08,62.06,62.49,0.9,1.46,82083.4342,2905,62.6122,{"date":695,"open":333,"high":437,"low":696,"close":446,"change":53,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",61.345,0.16,98791.640136,4186,61.8861,{"date":702,"open":703,"high":383,"low":704,"close":300,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",60.65,60.09,0.94,1.55,157975.1532,5079,61.2673,{"date":711,"open":231,"high":657,"low":712,"close":713,"change":519,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",58.95,60.55,0.35,143253.568392,4023,60.3954,{"date":719,"open":459,"high":720,"low":721,"close":722,"change":723,"percent_change":346,"volume":724,"transactions":725,"vwap":726},"2026-07-22",61.435,59.48,60.34,-1.38,116914.252012,3326,60.2507,{"date":728,"open":729,"high":301,"low":730,"close":301,"change":74,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",60.28,58.035,0.54,205732.4788,6391,60.6512,{"date":736,"open":737,"high":738,"low":210,"close":739,"change":740,"percent_change":67,"volume":741,"transactions":742,"vwap":743},"2026-07-20",62.22,62.45,61.39,-0.81,110377.6616,4055,61.4596,{"date":745,"open":364,"high":746,"low":747,"close":394,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":394},"2026-07-17",63.51,61.69,-1.49,-2.34,141100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",61.97,64.059998,61.74,63.69,1.89,3.06,109100,{"date":761,"open":762,"high":763,"low":678,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",61.41,62.72,61.8,0.39,0.64,104500,{"date":769,"open":770,"high":771,"low":772,"close":762,"change":214,"percent_change":244,"volume":773,"transactions":9,"vwap":762},"2026-07-14",61.92,62.39,60.94,109000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":223,"percent_change":780,"volume":750,"transactions":9,"vwap":779},"2026-07-13",61.040001,62.3,60.5,61.71,1.6,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":203,"volume":788,"transactions":9,"vwap":786},"2026-07-10",60.63,61.11,59.35,60.74,-0.14,82600,{"date":790,"open":791,"high":792,"low":791,"close":435,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":435},"2026-07-09",59.46,60.96,1.42,2.39,81500,{"date":797,"open":798,"high":799,"low":242,"close":791,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":791},"2026-07-08",60.75,61.45,-1.66,-2.72,118700,{"date":804,"open":739,"high":805,"low":806,"close":807,"change":808,"percent_change":549,"volume":809,"transactions":9,"vwap":807},"2026-07-07",62.09,60.71,61.12,-0.12,100900,{"date":811,"open":812,"high":813,"low":713,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",61.31,62.33,61.24,0.05,0.08,140700,{"date":819,"open":658,"high":365,"low":820,"close":821,"change":67,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-02",61.0099983,61.19,-2.08,116200,{"date":825,"open":200,"high":658,"low":826,"close":688,"change":598,"percent_change":827,"volume":828,"transactions":9,"vwap":688},"2026-07-01",61.029999,2.27,98500,{"date":830,"open":831,"high":832,"low":260,"close":833,"change":53,"percent_change":697,"volume":834,"transactions":9,"vwap":833},"2026-06-30",61,61.37,61.099998,135700,{"date":836,"open":837,"high":837,"low":271,"close":831,"change":203,"percent_change":204,"volume":838,"transactions":9,"vwap":831},"2026-06-29",61.26,125800,{"date":840,"open":253,"high":841,"low":842,"close":314,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":314},"2026-06-26",61.63,59.44,1.88,3.17,446500,{"date":847,"open":848,"high":849,"low":850,"close":785,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":785},"2026-06-25",60.049999,60.47,58.45,-0.61,-1.02,180200,{"date":855,"open":273,"high":806,"low":712,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",59.96,0.24,0.4,163200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":223,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-23",58.89,59.92,58.57,59.72,1.65,126500,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",57.92,59.31,58.75,0.72,1.24,132800,{"date":877,"open":878,"high":19,"low":879,"close":880,"change":816,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-18",58.88,57.39,58.029999,0.14,460900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":499,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-17",58.84,59.36,57.31,57.95,-1.51,157500,{"date":892,"open":893,"high":447,"low":894,"close":885,"change":632,"percent_change":53,"volume":895,"transactions":9,"vwap":885},"2026-06-16",59.2,58.63,133800,{"date":897,"open":898,"high":222,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",60.68,58.46,58.78,-1.9,-3.13,163000,{"date":905,"open":906,"high":907,"low":908,"close":898,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":898},"2026-06-12",61.5,62.38,60.61,-0.83,-1.35,196400,{"date":913,"open":914,"high":915,"low":240,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",60.82,61.64,61.51,0.99,1.64,128800,{"date":921,"open":922,"high":784,"low":923,"close":924,"change":429,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-10",60.2,59.64,60.52,0.85,131000,{"date":928,"open":929,"high":906,"low":929,"close":930,"change":931,"percent_change":529,"volume":932,"transactions":9,"vwap":930},"2026-06-09",59.87,60.0099983,0.3,145600,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":661,"volume":939,"transactions":9,"vwap":937},"2026-06-08",59,60.18,59.71,0.74,97900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":285,"percent_change":108,"volume":946,"transactions":9,"vwap":945},"2026-06-05",58.24,59.5,56.09,58.97,114400,{"date":948,"open":949,"high":950,"low":949,"close":850,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":850},"2026-06-04",56.69,58.49,2.26,4.02,86500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",57.52,58.42,56.099998,56.19,-2.03,-3.49,80700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":651,"volume":970,"transactions":9,"vwap":968},"2026-06-02",57.02,58.35,56.6,58.22,0.96,121100,{"date":972,"open":887,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",57.64,56.2,57.26,-0.51,-0.88,104000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",57.71,58.14,57.46,57.77,-0.04,-0.07,156500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":118,"percent_change":731,"volume":994,"transactions":9,"vwap":993},"2026-05-28",57.54,58.15,56.48,57.81,98900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":315,"volume":1002,"transactions":9,"vwap":1000},"2026-05-27",57.88,58.53,56.82,57.5,-0.26,131800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",57.47,58.39,56.54,57.76,0.44,0.77,93700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1009,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",57.57,57.82,56,57.32,0.25,134700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",56.39,57.22,55.5,57.07,0.68,1.21,252700,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1022,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1022},"2026-05-20",55.87,56.86,0.65,1.17,204700,{"date":1037,"open":1031,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":243,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",56.029999,55.4,55.74,-0.16,79700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":866,"volume":1050,"transactions":9,"vwap":1048},"2026-05-18",55.48,56.060001,55.18,55.9,0.91,143300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",55.57,55.89,54.61,54.99,-0.78,-1.4,77000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":815,"volume":1067,"transactions":9,"vwap":1065},"2026-05-14",55.75,56.75,55.64,55.77,0.03,99500,{"date":1069,"open":1048,"high":1070,"low":1071,"close":1040,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1040},"2026-05-13",56.3,55.34,-0.31,-0.55,112600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":214,"volume":1082,"transactions":9,"vwap":1080},"2026-05-12",55.99,56.45,55.45,56.049999,-0.17,115300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":787,"volume":1090,"transactions":9,"vwap":1088},"2026-05-11",56.07,56.85,55.8,56.22,-0.08,100600,{"date":1092,"open":1063,"high":1093,"low":1085,"close":1070,"change":1073,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1070},"2026-05-08",57.2,-0.97,57300,{"date":1097,"open":1098,"high":1099,"low":992,"close":1086,"change":68,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1086},"2026-05-07",57,57.63,-0.09,201900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":697,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-06",56.99,57.7,56.29,56.9,0.28,139700,{"date":1111,"open":1112,"high":1113,"low":1040,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-05",56.0099983,57.09,56.74,0.82,1.47,68200,{"date":1119,"open":1120,"high":1098,"low":1121,"close":1122,"change":499,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",56.72,54.52,55.92,-1.57,78300,{"date":1126,"open":1127,"high":1099,"low":1024,"close":1128,"change":429,"percent_change":1049,"volume":1129,"transactions":9,"vwap":1128},"2026-05-01",56.36,56.81,74500,{"date":1131,"open":1024,"high":1132,"low":1024,"close":1070,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1070},"2026-04-30",56.93,0.45,0.81,72900,{"date":1137,"open":983,"high":991,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-29",55.61,55.85,-1.88,-3.26,103600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-28",56.59,58,56.34,57.73,1.41,2.5,145700,{"date":1153,"open":1080,"high":1154,"low":1080,"close":1155,"change":1156,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",57.65,56.32,0,101800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1155,"change":1163,"percent_change":607,"volume":1164,"transactions":9,"vwap":1155},"2026-04-24",56.38,56.8,55.82,-0.33,130700,{"date":1166,"open":1120,"high":1167,"low":1168,"close":1169,"change":174,"percent_change":68,"volume":1170,"transactions":9,"vwap":1169},"2026-04-23",57.55,54.099998,56.65,135600,{"date":1172,"open":1070,"high":1173,"low":1174,"close":1175,"change":1018,"percent_change":1009,"volume":1176,"transactions":9,"vwap":1175},"2026-04-22",58.34,55.71,56.68,281200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":428,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-21",55.080002,56.97,54.93,56.43,0.57,217100,{"date":1186,"open":975,"high":1008,"low":1016,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-20",56.11,-1.67,-2.89,209300,{"date":1192,"open":1193,"high":1194,"low":1046,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-17",56.24,59.41,57.78,2.66,4.83,359500,{"date":1200,"open":1016,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-16",57.99,54.79,55.12,-3.75,-6.37,579000,{"date":1208,"open":1209,"high":1210,"low":870,"close":1211,"change":1212,"percent_change":1066,"volume":1213,"transactions":9,"vwap":1211},"2026-04-15",58.81,59.33,58.87,0.02,117900,{"date":1215,"open":850,"high":1216,"low":1217,"close":1218,"change":428,"percent_change":21,"volume":1219,"transactions":9,"vwap":1218},"2026-04-14",59.07,57.72,58.85,112900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":998,"change":169,"percent_change":519,"volume":1225,"transactions":9,"vwap":998},"2026-04-13",58.060001,58.83,57.74,81900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1140,"volume":1233,"transactions":9,"vwap":1231},"2026-04-10",59.27,59.7,58.13,58.41,-1.12,60000,{"date":1235,"open":975,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-09",59.54,57.11,59.53,1.85,3.21,144300,{"date":1243,"open":1244,"high":1245,"low":1237,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",57.23,58.99,57.68,1.57,2.8,139800,{"date":1251,"open":1139,"high":1252,"low":1253,"close":1187,"change":1254,"percent_change":1255,"volume":903,"transactions":9,"vwap":1187},"2026-04-07",56.31,55.19,0.19,0.34,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1122,"change":358,"percent_change":1027,"volume":1261,"transactions":9,"vwap":1122},"2026-04-06",55.2,56.25,54.8,158300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":931,"percent_change":21,"volume":1268,"transactions":9,"vwap":1267},"2026-04-02",54.39,55.66,54.09,55.25,119700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1133,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-01",54.76,55.86,54.71,54.95,0.83,115000,{"date":1278,"open":109,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1034,"volume":1283,"transactions":9,"vwap":1281},"2026-03-31",55.39,53.7,54.5,0.63,169100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":765,"percent_change":152,"volume":1290,"transactions":9,"vwap":1289},"2026-03-30",54.049999,54.34,53.11,53.87,193900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":264,"volume":1298,"transactions":9,"vwap":1296},"2026-03-27",53.36,53.9,53.25,53.48,-0.37,42100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":21,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-26",53,53.98,52.51,53.85,1.03,102600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1041,"percent_change":214,"volume":1313,"transactions":9,"vwap":1312},"2026-03-25",53.99,54.64,51.5,53.3,94700,{"date":1315,"open":1316,"high":109,"low":1317,"close":1318,"change":53,"percent_change":1254,"volume":1319,"transactions":9,"vwap":1318},"2026-03-24",52.89,51.83,53.46,76400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1293,"change":793,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1293},"2026-03-23",53.0099983,54.33,51.74,2.73,71600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1018,"volume":1334,"transactions":9,"vwap":1332},"2026-03-20",52.060001,52.75,50.96,51.94,0.13,151600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":21,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-19",50.74,52.3,50.54,51.81,1.07,161200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-18",51.9,52.21,50.88,51.26,-0.75,-1.44,52400,{"date":1353,"open":1354,"high":1316,"low":1355,"close":1356,"change":147,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-17",52.42,51.86,52.0099983,-0.36,76300,{"date":1360,"open":1361,"high":1316,"low":1362,"close":1363,"change":529,"percent_change":223,"volume":1364,"transactions":9,"vwap":1363},"2026-03-16",52.080002,51.28,52.2,71300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-13",53.080002,53.44,51.32,51.7,-1.17,-2.21,69500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":588,"percent_change":22,"volume":1380,"transactions":9,"vwap":1379},"2026-03-12",52.07,53.57,50.55,52.87,177800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",53.040001,53.4,52.099998,52.39,-0.86,-1.62,79900,{"date":1391,"open":1329,"high":1392,"low":1393,"close":1295,"change":1033,"percent_change":874,"volume":1394,"transactions":9,"vwap":1295},"2026-03-10",54.45,51.44,121700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":881,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-09",51.57,52.72,50.49,52.6,0.27,74300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-06",52.43,52.83,51.049999,52.46,-1.28,-2.38,94300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":679,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-05",54.22,54.49,53.12,53.74,-2.06,104300,{"date":1421,"open":1422,"high":1087,"low":1423,"close":1424,"change":243,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-04",55.41,54.65,54.87,-0.53,72200,{"date":1428,"open":1429,"high":1430,"low":1280,"close":1431,"change":304,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-03",54.91,55.93,55.16,-1.29,101600,{"date":1435,"open":1274,"high":1436,"low":1274,"close":1437,"change":1438,"percent_change":469,"volume":1439,"transactions":9,"vwap":1437},"2026-03-02",56.92,55.88,0.04,97300,{"date":1441,"open":20,"high":190,"low":1040,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-27",55.84,-4.77,-7.87,131100,{"date":1447,"open":300,"high":1448,"low":922,"close":908,"change":39,"percent_change":1449,"volume":1450,"transactions":9,"vwap":908},"2026-02-26",62,-0.77,180800,{"date":1452,"open":1453,"high":678,"low":791,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-25",59.97,61.080002,1.63,2.74,70800,{"date":1459,"open":1238,"high":189,"low":1460,"close":17,"change":714,"percent_change":137,"volume":1461,"transactions":9,"vwap":17},"2026-02-24",58.31,80100,{"date":1463,"open":778,"high":755,"low":1464,"close":1465,"change":1388,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",58.71,59.099998,-2.67,98100,{"date":1469,"open":1229,"high":820,"low":1470,"close":1471,"change":642,"percent_change":438,"volume":1472,"transactions":9,"vwap":1471},"2026-02-20",58.92,60.72,40000,{"date":1474,"open":1475,"high":1476,"low":1245,"close":1477,"change":1156,"percent_change":1156,"volume":1478,"transactions":9,"vwap":1477},"2026-02-19",59.29,59.9,59.66,36000,{"date":1480,"open":250,"high":250,"low":1464,"close":1477,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1477},"2026-02-18",0.84,1.43,56800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1183,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-17",59.42,59.65,58.82,0.98,31500,{"date":1492,"open":1173,"high":1493,"low":1494,"close":1494,"change":1073,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-13",59.24,58.25,-0.94,25900,{"date":1498,"open":1488,"high":865,"low":1499,"close":1500,"change":1255,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-12",57.97,58.8,0.58,51800,{"date":1504,"open":1505,"high":1506,"low":968,"close":899,"change":1507,"percent_change":1297,"volume":1508,"transactions":9,"vwap":899},"2026-02-11",59.39,59.76,-0.22,34600,{"date":1510,"open":878,"high":1465,"low":1231,"close":241,"change":1511,"percent_change":368,"volume":1512,"transactions":9,"vwap":241},"2026-02-10",-0.01,27100,{"date":1514,"open":1515,"high":1516,"low":1460,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-09",59.029999,59.61,58.69,-0.71,-1.2,39400,{"date":1522,"open":856,"high":1523,"low":1524,"close":1525,"change":159,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-06",61.060001,58.96,59.4,-0.7,47800,{"date":1529,"open":1530,"high":704,"low":1531,"close":189,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":189},"2026-02-05",58.52,57.61,1.58,2.71,52700,{"date":1536,"open":1537,"high":17,"low":1222,"close":942,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":942},"2026-02-04",58.36,0.41,0.71,55400,{"date":1542,"open":1543,"high":1146,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-03",56.13,54.24,57.83,1.4,2.48,74800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1182,"change":1554,"percent_change":1533,"volume":1555,"transactions":9,"vwap":1182},"2026-02-02",55.060001,56.87,52.59,1.49,39200,{"date":1557,"open":1558,"high":1559,"low":1416,"close":1560,"change":1108,"percent_change":429,"volume":1561,"transactions":9,"vwap":1560},"2026-01-30",53.66,55.42,54.94,41200,{"date":1563,"open":1564,"high":1565,"low":1302,"close":1566,"change":969,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-29",54.21,54.92,54.66,1.79,20300,{"date":1570,"open":1566,"high":1571,"low":1572,"close":1280,"change":1449,"percent_change":500,"volume":1573,"transactions":9,"vwap":1280},"2026-01-28",54.81,53.18,50600,{"date":1575,"open":1260,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-27",55.13,54.16,54.47,0.43,0.8,30900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1066,"percent_change":632,"volume":1588,"transactions":9,"vwap":1587},"2026-01-26",54.26,55.14,53.37,54.040001,37000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-23",58.32,58.5,54.0099983,-4.76,-8.1,47500,{"date":1598,"open":1098,"high":1599,"low":1032,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-22",58.77,1.91,3.36,43300,{"date":1604,"open":1310,"high":1605,"low":1606,"close":1032,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1032},"2026-01-21",57.25,54.59,2.44,4.48,53900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1409,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-20",54.84,55.63,49.61,54.42,-2.3,47700,{"date":1619,"open":1620,"high":1621,"low":1279,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-16",55.65,55.97,55.7,-0.15,-0.27,88300,{"date":1627,"open":1628,"high":1430,"low":1628,"close":1139,"change":1456,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1139},"2026-01-15",53.59,5.16,61900,{"date":1632,"open":1633,"high":1293,"low":1634,"close":1288,"change":1133,"percent_change":925,"volume":1635,"transactions":9,"vwap":1288},"2026-01-14",52.7,52.4,65900,{"date":1637,"open":1638,"high":1639,"low":1356,"close":1640,"change":1641,"percent_change":1539,"volume":1642,"transactions":9,"vwap":1640},"2026-01-13",52.5,52.8,52.66,0.37,41900,{"date":1644,"open":1645,"high":1646,"low":1376,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-12",52.32,52.58,52.29,-0.5,-0.95,20500,{"date":1652,"open":1653,"high":1168,"low":1654,"close":1655,"change":1656,"percent_change":103,"volume":1657,"transactions":9,"vwap":1655},"2026-01-09",53.75,52.67,52.79,-0.96,39600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1653,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1653},"2026-01-08",52.24,53.95,52.02,1.54,2.95,125300,{"date":1667,"open":1668,"high":1668,"low":1311,"close":1346,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1346},"2026-01-07",52.74,-0.43,-0.82,38300,{"date":1673,"open":1639,"high":1674,"low":1675,"close":1676,"change":1357,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-06",52.95,51.56,52.64,-0.68,38100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1301,"change":1684,"percent_change":1685,"volume":953,"transactions":9,"vwap":1301},"2026-01-05",51.92,53.62,51.66,1.3,2.51,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1370,"change":1691,"percent_change":714,"volume":1692,"transactions":9,"vwap":1370},"2026-01-02",51.8,52.31,50.93,0.18,48600,{"date":1694,"open":1695,"high":1345,"low":1362,"close":1696,"change":243,"percent_change":449,"volume":1697,"transactions":9,"vwap":1696},"2025-12-31",51.89,51.52,28100,{"date":1699,"open":1700,"high":1654,"low":1701,"close":1340,"change":1072,"percent_change":192,"volume":1702,"transactions":9,"vwap":1340},"2025-12-30",52.12,51.53,38700,{"date":1704,"open":1330,"high":1705,"low":1706,"close":1700,"change":264,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1700},"2025-12-29",52.91,52.049999,-1.31,23400,{"date":1710,"open":1711,"high":1712,"low":1638,"close":1713,"change":1089,"percent_change":1623,"volume":1714,"transactions":9,"vwap":1713},"2025-12-26",53.19,53.21,52.81,31200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1316,"change":1511,"percent_change":368,"volume":1720,"transactions":9,"vwap":1316},"2025-12-24",52.9,53.33,52.65,14400,{"date":1722,"open":1301,"high":1377,"low":1330,"close":1717,"change":243,"percent_change":1073,"volume":1671,"transactions":9,"vwap":1717},"2025-12-23",{"date":1724,"open":1725,"high":1578,"low":1726,"close":1711,"change":1072,"percent_change":607,"volume":1727,"transactions":9,"vwap":1711},"2025-12-22",53.5,53.029999,46900,{"date":1729,"open":1273,"high":1730,"low":1731,"close":1725,"change":1371,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1725},"2025-12-19",55.35,53.15,-2.14,65700,{"date":1735,"open":1267,"high":1736,"low":1737,"close":1738,"change":808,"percent_change":1507,"volume":1739,"transactions":9,"vwap":1738},"2025-12-18",55.54,54.54,54.67,46800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1202,"change":39,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1202},"2025-12-17",55.32,55.91,54.75,-0.85,38800,{"date":1748,"open":1062,"high":958,"low":1749,"close":1750,"change":1751,"percent_change":1669,"volume":1752,"transactions":9,"vwap":1750},"2025-12-16",55.11,55.26,-0.24,123900,{"date":1754,"open":1267,"high":1755,"low":1429,"close":1024,"change":336,"percent_change":969,"volume":1756,"transactions":9,"vwap":1024},"2025-12-15",56.080002,166000,{"date":1758,"open":1024,"high":1759,"low":1310,"close":1760,"change":986,"percent_change":326,"volume":1761,"transactions":9,"vwap":1760},"2025-12-12",56.73,54.97,60500,{"date":1763,"open":1566,"high":958,"low":1566,"close":1764,"change":479,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-11",55.040001,0.66,172600,{"date":1768,"open":1668,"high":1179,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-10",52.56,54.68,1.97,3.74,132400,{"date":1775,"open":1634,"high":1295,"low":1776,"close":1777,"change":1778,"percent_change":357,"volume":1779,"transactions":9,"vwap":1777},"2025-12-09",52.36,52.71,0.22,63100,{"date":1781,"open":1338,"high":1406,"low":1356,"close":1782,"change":118,"percent_change":137,"volume":1783,"transactions":9,"vwap":1782},"2025-12-08",52.49,66500,{"date":1785,"open":1303,"high":1786,"low":1329,"close":1787,"change":1081,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-05",52.61,52.18,-0.32,29100,{"date":1791,"open":1400,"high":1719,"low":1792,"close":1793,"change":1794,"percent_change":327,"volume":1795,"transactions":9,"vwap":1793},"2025-12-04",52.23,52.35,-0.11,24500,{"date":1797,"open":1798,"high":1769,"low":1798,"close":1408,"change":1799,"percent_change":758,"volume":1800,"transactions":9,"vwap":1408},"2025-12-03",51.099998,1.56,104600,{"date":1802,"open":52,"high":1803,"low":1804,"close":1804,"change":1518,"percent_change":723,"volume":1512,"transactions":9,"vwap":1804},"2025-12-02",52.25,50.9,{"date":1806,"open":1399,"high":1807,"low":1808,"close":1809,"change":925,"percent_change":1810,"volume":1496,"transactions":9,"vwap":1809},"2025-12-01",51.76,50.29,51.61,1.67,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":549,"percent_change":113,"volume":1817,"transactions":9,"vwap":1816},"2025-11-28",51,51.39,50.68,50.76,17100,{"date":1819,"open":1369,"high":1311,"low":1820,"close":1331,"change":787,"percent_change":1624,"volume":1821,"transactions":9,"vwap":1331},"2025-11-26",50.39,23800,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1798,"change":1546,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1798},"2025-11-25",49.96,51.63,2.82,21800,{"date":1829,"open":1830,"high":1400,"low":1831,"close":1830,"change":986,"percent_change":787,"volume":1832,"transactions":9,"vwap":1830},"2025-11-24",49.7,49.35,18600,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1532,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-21",48.27,50.25,49.77,3.28,41500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":588,"volume":1847,"transactions":9,"vwap":1845},"2025-11-20",48.64,49.64,48.13,48.19,0.23,20400,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1438,"percent_change":816,"volume":1853,"transactions":9,"vwap":1852},"2025-11-19",47.65,48.75,47.96,23700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1481,"percent_change":438,"volume":1860,"transactions":9,"vwap":1859},"2025-11-18",47.18,48.23,47.0099983,47.92,24700,{"date":1862,"open":1863,"high":1830,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-17",49.48,47.080002,-2.16,-4.39,35000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1010,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-14",48.39,49.53,47.75,49.24,1.59,42500,{"date":1877,"open":1878,"high":1879,"low":1852,"close":1880,"change":1041,"percent_change":1163,"volume":1881,"transactions":9,"vwap":1880},"2025-11-13",48.53,49.38,48.47,44600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":985,"percent_change":1089,"volume":1887,"transactions":9,"vwap":1886},"2025-11-12",49.76,49.83,48.63,20900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":223,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-11",47.83,49.080002,47.78,48.67,2.03,19100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-10",47.24,47.98,46.8,47.7,1.08,2.32,26500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1908},"2025-11-07",44.54,46.62,44,2.25,5.07,48700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1788,"percent_change":304,"volume":1919,"transactions":9,"vwap":1918},"2025-11-06",44.36,44.9,43.7,44.37,15900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1401,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-05",44.83,45.96,43.98,44.69,0.61,41000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":118,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-04",44.11,44.89,43.76,44.42,0.7,13000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1930,"change":1401,"percent_change":233,"volume":1568,"transactions":9,"vwap":1930},"2025-11-03",43.75,44.71,40.91,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":203,"volume":1948,"transactions":9,"vwap":1946},"2025-10-31",43.58,44.66,43.3,43.84,-0.1,25400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":469,"percent_change":697,"volume":1955,"transactions":9,"vwap":1954},"2025-10-30",44.4,45.23,43.93,43.94,12100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1649,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-29",44.82,45.63,43.55,43.87,-2.12,26700,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1958,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1958},"2025-10-28",42.47,45.36,2.59,6.13,24800,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":293,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-27",43.43,42.23,-1.54,17900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1049,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-24",43.0099983,43.049999,42.79,42.89,2.17,10400,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":449,"percent_change":1990,"volume":1817,"transactions":9,"vwap":1989},"2025-10-23",42.52,41.8,41.98,-1.32,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":142,"volume":1998,"transactions":9,"vwap":1996},"2025-10-22",42.45,42.94,42.15,42.54,0.29,21400,{"date":2000,"open":1995,"high":2001,"low":1989,"close":2002,"change":815,"percent_change":169,"volume":2003,"transactions":9,"vwap":2002},"2025-10-21",42.51,42.25,20000,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":234,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-20",41.4,42.59,42.2,2.55,27500,{"date":2012,"open":2013,"high":2014,"low":27,"close":2015,"change":68,"percent_change":808,"volume":2016,"transactions":9,"vwap":2015},"2025-10-17",41.26,41.65,41.15,16300,{"date":2018,"open":2019,"high":1980,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-16",43,41,41.2,-2.18,-5.03,20200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":243,"percent_change":293,"volume":2031,"transactions":9,"vwap":2030},"2025-10-15",44.099998,44.3,42.71,43.38,11900,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":1554,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-14",42.19,43.78,43.67,3.53,14200,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":1026,"percent_change":918,"volume":2044,"transactions":9,"vwap":2043},"2025-10-13",42.24,41.48,42.18,20600,{"date":2046,"open":2019,"high":1980,"low":2047,"close":2047,"change":1409,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-10",41.5,-2.99,15800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-09",43.13,43.24,42.46,42.78,-0.4,-0.93,10300,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":204,"percent_change":408,"volume":2063,"transactions":9,"vwap":2062},"2025-10-08",43.95,43.18,8200,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":244,"percent_change":2069,"volume":1955,"transactions":9,"vwap":2068},"2025-10-07",44.2,43.48,43.56,-1.11,{"date":2071,"open":2027,"high":2072,"low":2073,"close":2074,"change":1333,"percent_change":931,"volume":2075,"transactions":9,"vwap":2074},"2025-10-06",44.57,43.73,44.049999,18500,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":1926,"percent_change":1149,"volume":2081,"transactions":9,"vwap":2080},"2025-10-03",43.34,44.02,43.92,13900,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":204,"percent_change":408,"volume":2087,"transactions":9,"vwap":2086},"2025-10-02",43.61,42.83,43.31,17400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1669,"percent_change":1094,"volume":2094,"transactions":9,"vwap":2093},"2025-10-01",43.79,44.12,43.35,43.69,19400,{"date":2096,"open":2097,"high":2098,"low":1917,"close":2091,"change":327,"percent_change":39,"volume":1789,"transactions":9,"vwap":2091},"2025-09-30",44.81,44.88,{"date":2100,"open":2101,"high":2102,"low":2066,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-29",45.16,45.45,44.33,-0.79,-1.75,23900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1018,"percent_change":2113,"volume":2049,"transactions":9,"vwap":2112},"2025-09-26",44.77,45.58,44.76,45.12,0.56,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":68,"percent_change":1794,"volume":2119,"transactions":9,"vwap":2118},"2025-09-25",45.02,44.31,44.87,10200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":787,"percent_change":1072,"volume":2126,"transactions":9,"vwap":2125},"2025-09-24",45,45.4,44.64,44.92,9600,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":925,"volume":2133,"transactions":9,"vwap":2131},"2025-09-23",44.61,46.4,45.060001,0.38,22000,{"date":2135,"open":2122,"high":2136,"low":2137,"close":2138,"change":1648,"percent_change":2069,"volume":2139,"transactions":9,"vwap":2138},"2025-09-22",45.57,44.58,44.68,23000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1357,"percent_change":2104,"volume":2146,"transactions":9,"vwap":2145},"2025-09-19",45.6,45.68,45.099998,45.18,37600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1968,"volume":2154,"transactions":9,"vwap":2152},"2025-09-18",44.46,45.59,44.41,45.54,1.15,30700,{"date":2156,"open":2157,"high":2158,"low":1909,"close":2159,"change":2113,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-17",44.29,45.84,44.39,1.28,32200,{"date":2163,"open":1951,"high":1951,"low":2090,"close":2164,"change":569,"percent_change":460,"volume":1895,"transactions":9,"vwap":2164},"2025-09-16",43.83,{"date":2166,"open":2167,"high":2167,"low":2151,"close":2168,"change":1001,"percent_change":607,"volume":2169,"transactions":9,"vwap":2168},"2025-09-15",45.19,44.48,17000,{"date":2171,"open":2172,"high":2173,"low":2137,"close":2174,"change":398,"percent_change":409,"volume":2175,"transactions":9,"vwap":2174},"2025-09-12",45.25,45.29,44.74,13700,{"date":2177,"open":2178,"high":1967,"low":2178,"close":1967,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1967},"2025-09-11",44.25,1.09,2.46,15500,{"date":2183,"open":2129,"high":1916,"low":2184,"close":2185,"change":669,"percent_change":2186,"volume":1976,"transactions":9,"vwap":2185},"2025-09-10",44.13,44.27,-0.76,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2129,"change":39,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2129},"2025-09-09",45.34,44.47,-1.04,9500,{"date":2194,"open":2195,"high":2167,"low":2196,"close":2197,"change":1997,"percent_change":1033,"volume":2198,"transactions":9,"vwap":2197},"2025-09-08",44.75,44.44,45.080002,14100,{"date":2200,"open":2201,"high":2201,"low":1907,"close":2202,"change":449,"percent_change":2203,"volume":2175,"transactions":9,"vwap":2202},"2025-09-05",46,44.79,-1.23,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":969,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-04",44.78,45.53,45.35,2.16,10900,{"date":2212,"open":2178,"high":2213,"low":2214,"close":2159,"change":1041,"percent_change":1357,"volume":2075,"transactions":9,"vwap":2159},"2025-09-03",44.95,43.81,{"date":2216,"open":2185,"high":2197,"low":2185,"close":2217,"change":1073,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-02",44.55,-1.22,16900,{"date":2221,"open":2118,"high":2208,"low":2174,"close":2144,"change":1947,"percent_change":1507,"volume":2222,"transactions":9,"vwap":2144},"2025-08-29",21100,{"date":2224,"open":1958,"high":2102,"low":1958,"close":2225,"change":1623,"percent_change":1163,"volume":2226,"transactions":9,"vwap":2225},"2025-08-28",45.2,12900,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2208,"change":1846,"percent_change":429,"volume":2219,"transactions":9,"vwap":2208},"2025-08-27",44.91,45.65,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2112,"change":1926,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2112},"2025-08-26",44.85,45.71,44.51,1.37,34000,{"date":2239,"open":1931,"high":2240,"low":2241,"close":2235,"change":1669,"percent_change":1656,"volume":2242,"transactions":9,"vwap":2235},"2025-08-25",44.99,44.34,15600,{"date":2244,"open":2245,"high":2122,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-22",42.96,44.94,2.57,6.07,34900,{"date":2251,"open":2252,"high":2253,"low":2034,"close":2254,"change":1538,"percent_change":1489,"volume":2255,"transactions":9,"vwap":2254},"2025-08-21",42.39,42.77,42.37,43500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1018,"percent_change":2262,"volume":1720,"transactions":9,"vwap":2261},"2025-08-20",42.099998,42.21,41.74,41.96,0.6,{"date":2264,"open":2002,"high":2265,"low":2047,"close":2266,"change":174,"percent_change":986,"volume":2267,"transactions":9,"vwap":2266},"2025-08-19",42.4,41.71,33000,{"date":2269,"open":2270,"high":1995,"low":2271,"close":2260,"change":1997,"percent_change":1934,"volume":2272,"transactions":9,"vwap":2260},"2025-08-18",41.62,41.099998,13600,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-15",42.58,41.44,41.45,-0.9,-2.13,19900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":316,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-14",42.66,42.9,41.99,42.35,-1.69,12400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1478,"transactions":9,"vwap":2294},"2025-08-13",42.76,43.49,42.63,43.080002,0.88,2.09,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2008,"change":2302,"percent_change":2303,"volume":1789,"transactions":9,"vwap":2008},"2025-08-12",40.78,42.29,40.73,1.8,4.46,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2056,"percent_change":193,"volume":1919,"transactions":9,"vwap":2309},"2025-08-11",40.75,41.89,40.13,40.4,{"date":2311,"open":2312,"high":2020,"low":2313,"close":2314,"change":21,"percent_change":2236,"volume":2315,"transactions":9,"vwap":2314},"2025-08-08",40.24,39.75,40.8,23300,{"date":2317,"open":2301,"high":2318,"low":2319,"close":2320,"change":1425,"percent_change":67,"volume":2321,"transactions":9,"vwap":2320},"2025-08-07",41.31,40.09,40.25,33400,{"date":2323,"open":2020,"high":2020,"low":2324,"close":2299,"change":1507,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2299},"2025-08-06",40.55,-0.54,16200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2020,"change":469,"percent_change":558,"volume":2332,"transactions":9,"vwap":2020},"2025-08-05",40.59,41.080002,39.6,35200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1009,"percent_change":2179,"volume":2339,"transactions":9,"vwap":2338},"2025-08-04",40.49,41.22,38.3,40.93,31300,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2335,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2335},"2025-08-01",41.35,39.94,-1.07,-2.57,26200,{"date":2348,"open":2349,"high":2350,"low":148,"close":2351,"change":304,"percent_change":2352,"volume":1867,"transactions":9,"vwap":2351},"2025-07-31",41.87,42.31,41.56,-1.7,{"date":2354,"open":2355,"high":2356,"low":2285,"close":2357,"change":2358,"percent_change":1410,"volume":2359,"transactions":9,"vwap":2357},"2025-07-30",43.23,44.56,42.28,-1.03,27800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2086,"change":1519,"percent_change":2365,"volume":1650,"transactions":9,"vwap":2086},"2025-07-29",45.07,45.11,42.87,-2.7,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2235,"change":881,"percent_change":428,"volume":1860,"transactions":9,"vwap":2235},"2025-07-28",44.8,45.99,44.45,{"date":2372,"open":2129,"high":2122,"low":2086,"close":1918,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1918},"2025-07-25",-0.64,-1.42,27200,{"date":2377,"open":1951,"high":1923,"low":1951,"close":2378,"change":1641,"percent_change":1275,"volume":2379,"transactions":9,"vwap":2378},"2025-07-24",45.0099983,41400,{"date":2381,"open":2382,"high":2233,"low":1938,"close":2124,"change":108,"percent_change":1894,"volume":2346,"transactions":9,"vwap":2124},"2025-07-23",44.52,{"date":2384,"open":2385,"high":2184,"low":2385,"close":1938,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1938},"2025-07-22",40.5,3.66,9.13,82700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2319,"change":588,"percent_change":1027,"volume":2394,"transactions":9,"vwap":2319},"2025-07-21",39.58,40.29,39.55,57700,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":1794,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-18",40,39.029999,39.61,-0.28,26000,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":588,"percent_change":2407,"volume":1853,"transactions":9,"vwap":2406},"2025-07-17",39.2,39.9,39.72,1.22,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":529,"percent_change":2414,"volume":2044,"transactions":9,"vwap":2413},"2025-07-16",38.71,39.31,38.46,39.24,1.29,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":499,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-15",39.65,39.86,38.74,-2.25,22200,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2113,"percent_change":1482,"volume":1821,"transactions":9,"vwap":2426},"2025-07-14",38.84,39.67,39.63,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":1955,"transactions":9,"vwap":2432},"2025-07-11",39.5,39.8,38.88,39.07,-0.84,-2.1,{"date":2436,"open":2417,"high":2397,"low":2417,"close":2437,"change":558,"percent_change":1579,"volume":2438,"transactions":9,"vwap":2437},"2025-07-10",39.91,16400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2132,"volume":2446,"transactions":9,"vwap":2444},"2025-07-09",39.69,39.99,39.62,39.74,0.15,11800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2449,"change":1511,"percent_change":174,"volume":2249,"transactions":9,"vwap":2449},"2025-07-08",39.59,40.02,39.35,{"date":2453,"open":2442,"high":2454,"low":2331,"close":2331,"change":2455,"percent_change":977,"volume":2456,"transactions":9,"vwap":2331},"2025-07-07",40.060001,-0.35,33700,{"date":2458,"open":2459,"high":2397,"low":2459,"close":2460,"change":1183,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-03",39.37,39.95,1.45,15700,{"date":2464,"open":2465,"high":2425,"low":2413,"close":2466,"change":1108,"percent_change":873,"volume":2119,"transactions":9,"vwap":2466},"2025-07-02",39.53,39.38,{"date":2468,"open":2469,"high":2319,"low":2469,"close":2470,"change":1341,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-01",38.93,39.099998,2.81,15200,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2476,"change":1156,"percent_change":1156,"volume":2477,"transactions":9,"vwap":2476},"2025-06-30",39.73,38.029999,11400,{"date":2479,"open":2480,"high":2410,"low":2481,"close":2476,"change":1072,"percent_change":740,"volume":2482,"transactions":9,"vwap":2476},"2025-06-27",38.51,38.0099983,29400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1341,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-26",38.13,38.52,37.3,38.34,2.87,10500,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":243,"percent_change":1449,"volume":2496,"transactions":9,"vwap":2495},"2025-06-25",38.35,37.060001,37.27,9400,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-06-24",36.9,37.89,37.56,1.19,3.27,24100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":418,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-23",35.72,36.54,35.36,36.37,2.22,18100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":398,"percent_change":538,"volume":2519,"transactions":9,"vwap":2518},"2025-06-20",36.2,36.48,35.15,35.58,56400,{"date":2521,"open":2518,"high":2515,"low":2522,"close":2515,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2515},"2025-06-18",35.19,1.13,3.22,6700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":293,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-17",35.5,35.66,34.8,35.07,-1.85,11300,{"date":2535,"open":2536,"high":2537,"low":2528,"close":2538,"change":174,"percent_change":1089,"volume":2539,"transactions":9,"vwap":2538},"2025-06-16",35.99,36.13,35.73,12300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2069,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-13",36,36.36,35.4,35.76,-3.01,13200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":214,"percent_change":740,"volume":2554,"transactions":9,"vwap":2553},"2025-06-12",36.93,36.95,36.17,36.87,11100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":275,"percent_change":661,"volume":2075,"transactions":9,"vwap":2558},"2025-06-11",36.99,37.17,36.049999,{"date":2561,"open":2518,"high":2562,"low":2522,"close":2563,"change":2564,"percent_change":2565,"volume":2081,"transactions":9,"vwap":2563},"2025-06-10",36.72,36.71,1.71,4.89,{"date":2567,"open":2542,"high":2542,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-06-09",34.98,35,-0.8,-2.23,18700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":234,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-06",35.39,35.87,35.17,35.8,3.02,11700,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":244,"percent_change":46,"volume":2586,"transactions":9,"vwap":2585},"2025-06-05",35.2,34.51,34.75,12800,{"date":2588,"open":2589,"high":2589,"low":2568,"close":2590,"change":1648,"percent_change":1058,"volume":2591,"transactions":9,"vwap":2590},"2025-06-04",35.82,35.24,9800,{"date":2593,"open":2594,"high":2595,"low":2569,"close":2596,"change":1033,"percent_change":1239,"volume":2597,"transactions":9,"vwap":2596},"2025-06-03",35.29,36.02,35.74,8400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":193,"percent_change":801,"volume":2604,"transactions":9,"vwap":2603},"2025-06-02",35.6,36.11,34.81,35.09,50500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2609,"change":2373,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-30",36.23,36.56,36.07,-1.74,8000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2563,"change":1538,"percent_change":2523,"volume":2181,"transactions":9,"vwap":2563},"2025-05-29",36.28,37.33,36.25,{"date":2618,"open":2550,"high":2619,"low":2620,"close":2621,"change":607,"percent_change":1123,"volume":2622,"transactions":9,"vwap":2621},"2025-05-28",37.0099983,36.22,36.3,8100,{"date":2624,"open":2625,"high":2626,"low":2609,"close":2627,"change":2628,"percent_change":1968,"volume":1795,"transactions":9,"vwap":2627},"2025-05-27",36.74,37.28,36.88,0.93,{"date":2630,"open":2601,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2226,"transactions":9,"vwap":2633},"2025-05-23",36.12,35.56,35.95,-0.44,-1.21,{"date":2637,"open":2638,"high":2558,"low":2639,"close":2640,"change":2641,"percent_change":2069,"volume":2642,"transactions":9,"vwap":2640},"2025-05-22",36.51,36.21,36.39,-0.41,14600,{"date":2644,"open":2481,"high":2645,"low":2646,"close":2647,"change":538,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-21",38.54,36.6,36.8,-4.44,12500,{"date":2651,"open":2652,"high":2413,"low":2653,"close":2480,"change":234,"percent_change":1248,"volume":2654,"transactions":9,"vwap":2480},"2025-05-20",37.99,37.2,30100,{"date":2656,"open":2657,"high":2658,"low":2551,"close":2658,"change":1133,"percent_change":2407,"volume":2659,"transactions":9,"vwap":2658},"2025-05-19",37.38,37.46,6100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2619,"change":2634,"percent_change":1371,"volume":2665,"transactions":9,"vwap":2619},"2025-05-16",37.36,37.53,37,22700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":337,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-15",36.69,37.61,36.52,37.45,2.35,9900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":881,"percent_change":2132,"volume":2680,"transactions":9,"vwap":2679},"2025-05-14",36.29,37.13,35.86,36.59,16600,{"date":2682,"open":2550,"high":2683,"low":2684,"close":2685,"change":1212,"percent_change":815,"volume":2686,"transactions":9,"vwap":2685},"2025-05-13",37.48,36.38,36.45,8500,{"date":2688,"open":2658,"high":2689,"low":2684,"close":2690,"change":21,"percent_change":2691,"volume":1720,"transactions":9,"vwap":2690},"2025-05-12",37.66,36.43,1.53,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2696,"change":2697,"percent_change":2698,"volume":2094,"transactions":9,"vwap":2696},"2025-05-09",36.09,36.41,35.88,-0.67,-1.83,{"date":2700,"open":2701,"high":2702,"low":2684,"close":2703,"change":275,"percent_change":2704,"volume":2210,"transactions":9,"vwap":2703},"2025-05-08",36.67,37.49,36.55,1.27,{"date":2706,"open":2614,"high":2707,"low":2538,"close":2694,"change":479,"percent_change":2708,"volume":2490,"transactions":9,"vwap":2694},"2025-05-07",36.97,1.01,{"date":2710,"open":2542,"high":2679,"low":2507,"close":2538,"change":2373,"percent_change":2711,"volume":2210,"transactions":9,"vwap":2538},"2025-05-06",-1.76,{"date":2713,"open":2714,"high":2550,"low":2536,"close":2510,"change":53,"percent_change":1108,"volume":2715,"transactions":9,"vwap":2510},"2025-05-05",36.33,12200,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2720,"change":2236,"percent_change":2721,"volume":2210,"transactions":9,"vwap":2720},"2025-05-02",35.11,36.78,36.27,3.93,{"date":2723,"open":2585,"high":2528,"low":2724,"close":2725,"change":851,"percent_change":2726,"volume":2210,"transactions":9,"vwap":2725},"2025-05-01",34.7,34.9,-1.72,{"date":2728,"open":2559,"high":2627,"low":2729,"close":2730,"change":679,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-04-30",35.13,35.51,-3.08,25700,{"date":2734,"open":2735,"high":2658,"low":180,"close":2736,"change":1664,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-04-29",33.75,36.64,8.76,63300,{"date":184,"open":2740,"high":2741,"low":180,"close":2742,"change":2132,"percent_change":2743,"volume":1955,"transactions":9,"vwap":2742},33.31,33.71,33.69,1.14]