[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HROW":3,"homepage-market-summary":30,"stock-historical-HROW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HROW","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Harrow, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Harrow Inc is an eyecare pharmaceutical company engaged in the discovery, development, and commercialization of ophthalmic pharmaceutical products for the U.S. market. The company partners with U.S. eyecare professionals to develop products used to manage ophthalmic conditions affecting both the front and back of the eye, such as dry eye disease, cataracts, refractive errors, glaucoma, etc. Its portfolio of branded ophthalmic pharmaceuticals includes Iheezo, Vevye, Byooviz Opuviz, Natacyn, Maxitrol, Maxidex, etc. Additionally, the company's development pipeline comprises candidates like MELT-300, H-N08, CR-01, and MELT-210, being developed to address unmet needs in eye care and selected adjacent markets. Its reportable segments are: Branded, which derives maximum revenue, and ImprimisRx.","373","Nashville, TN",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.58,31.43,30.43,30.48,0.1,0.33,586754.67895,8853,30.6509,54.85,28.54,691702.7737090557,7.8,4783,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},21.12,644378,235197996.200973,28.33,"2025-04-23",[183,184,194,205,216,227,237,248,259,270,281,292,303,314,324,334,345,356,366,377,388,398,408,418,428,438,449,458,468,479,489,500,511,520,530,541,551,561,571,582,593,603,614,624,635,645,655,664,674,684,694,703,714,724,735,746,755,764,772,778,787,795,803,811,820,829,837,845,853,861,869,876,882,888,896,903,911,919,927,934,942,950,957,964,972,980,989,998,1006,1014,1022,1029,1037,1044,1053,1060,1069,1077,1083,1091,1097,1105,1112,1120,1128,1136,1144,1152,1158,1164,1171,1179,1187,1195,1203,1207,1214,1221,1228,1235,1242,1249,1255,1261,1269,1276,1283,1290,1298,1306,1314,1321,1328,1334,1342,1349,1352,1360,1367,1374,1380,1386,1394,1403,1411,1417,1421,1428,1437,1444,1452,1460,1468,1476,1482,1490,1496,1504,1512,1520,1529,1537,1545,1553,1561,1568,1576,1585,1594,1603,1611,1619,1625,1632,1637,1644,1652,1661,1667,1674,1680,1688,1695,1702,1711,1719,1727,1734,1743,1749,1756,1765,1771,1778,1786,1793,1799,1807,1813,1820,1826,1832,1839,1847,1855,1863,1869,1878,1884,1893,1898,1906,1912,1916,1923,1930,1936,1943,1950,1958,1963,1971,1978,1985,1991,1999,2007,2014,2020,2027,2033,2040,2045,2053,2060,2064,2070,2077,2083,2092,2100,2105,2111,2117,2124,2128,2133,2140,2145,2152,2157,2163,2172,2177,2182,2189,2194,2200,2206,2213,2220,2227,2236,2243,2248,2254,2262,2267,2274,2280,2283,2289,2296,2300,2306,2310,2315,2319,2323,2328,2335,2340,2343,2350,2355,2360,2364,2372,2381,2387,2392,2396,2401,2406,2411,2418,2426,2433,2441,2447,2454,2460,2466,2470,2477,2483,2490,2497,2503,2509,2513,2521,2529,2537,2545,2549,2555,2562,2566,2571,2577,2582,2588,2595,2603,2609,2617,2623,2630,2636,2640,2648,2657,2663,2671,2677,2683,2690,2699,2707,2716,2724,2733,2739,2746,2755,2762,2769,2776,2784,2792,2798,2806,2812,2820,2827,2833,2841,2849,2856,2862,2869,2877,2885,2894],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",30.83,30.97,30.15,-0.13,-0.42,566383.320761,9044,30.4555,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",30.55,31.1,30.275,30.61,-0.19,-0.62,597210.262806,10777,30.6725,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",31.62,31.86,30.76,30.8,-0.6,-1.91,514374.686897,9102,31.069,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",31.6,31.82,31.09,31.4,-0.2,-0.63,396821.745505,8370,31.3726,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",32.61,32.88,30.19,-1.47,-4.45,852453.687818,14220,31.5334,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",33,33.28,32.58,33.07,-0.03,-0.09,372955.884604,7238,33.0112,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",33.49,33.5,32.5,33.1,-0.5,-1.49,397820.858748,8085,32.9985,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",34.23,34.5,33.41,33.6,-0.85,-2.47,347976.274223,9355,33.7528,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",34,34.87,33.68,34.45,0.53,1.56,428340.594629,8446,34.3592,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",33.21,34.305,32.64,33.92,0.84,2.54,611427.747098,11001,33.8145,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",32.93,33.34,31.9,33.08,-0.05,-0.15,1743515.74229,18346,32.5421,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",34.6,34.685,32.665,33.13,-1.08,-3.16,875021.393483,13832,33.1778,{"date":315,"open":316,"high":317,"low":251,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",33.85,34.44,34.21,0.37,1.09,461132.593405,8491,34.1085,{"date":325,"open":326,"high":327,"low":239,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",33.9,34.175,33.84,-0.23,-0.68,542691.992743,10634,33.5383,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",34.47,35.33,33.88,34.07,-0.41,-1.19,499769.597562,10347,34.3853,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",37.16,37.19,34.1938,34.48,-2.1,-5.74,987694.945963,14739,34.9051,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",37.23,36.37,36.58,-0.97,-2.58,371169.597055,9452,36.669,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",37.92,38,37.4,37.55,-0.3,-0.79,354693.527374,7360,37.6829,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",37.83,38.53,36.98,37.85,-0.69,-1.79,532035.734083,10904,37.5763,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":106,"volume":395,"transactions":396,"vwap":397},"2026-09-04",37.96,38.665,37.73,38.54,0.28,229022.135851,5909,38.282,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":373,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",39.12,39.33,38.04,38.26,-2.02,449776.831317,9209,38.3211,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",36.97,39.26,39.05,2.08,5.63,468322.970647,9393,38.7133,{"date":419,"open":420,"high":421,"low":422,"close":410,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",36.79,37.4949,36.62,0.06,0.16,359717.796525,7401,36.9829,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":361,"volume":435,"transactions":436,"vwap":437},"2026-08-31",37.22,37.445,36.25,36.91,-0.36,390197.134976,8864,36.7653,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",38.5,38.8,37.07,37.27,-1.27,-3.3,401078.294554,7199,37.4764,{"date":450,"open":451,"high":452,"low":453,"close":393,"change":373,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",39.01,39.4,38.15,-2.01,442670.062961,8847,38.6328,{"date":459,"open":460,"high":461,"low":462,"close":401,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",41.09,41.395,38.95,-2,-4.84,566988.659104,10718,39.4237,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",39.94,42.49,39.79,41.33,1.53,3.84,472368.696609,10177,41.1795,{"date":480,"open":481,"high":482,"low":441,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",40.31,40.375,39.8,-1.15,-2.81,419014.149319,10202,39.5872,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",42.5,42.7,40.81,40.95,-1.11,-2.64,466462.387634,8080,41.295,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",41.64,42.71,41.24,42.06,0.42,1.01,450046.156169,10389,42.0019,{"date":512,"open":513,"high":514,"low":515,"close":502,"change":81,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",39.95,42.3,39.67,5.36,651648.184528,13537,41.6092,{"date":521,"open":411,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",40.14,38.21,39.52,0.045,0.11,898038.682753,13399,39.1367,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",39.21,40.32,39.0512,39.475,-0.555,-1.39,322909.997307,8881,39.7115,{"date":542,"open":532,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",41.235,38.87,40.03,1.16,2.98,512036.036939,11571,40.0755,{"date":552,"open":553,"high":554,"low":555,"close":544,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",39.58,40.895,38.27,-0.49,-1.24,516331.299122,11698,39.3843,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":299,"volume":568,"transactions":569,"vwap":570},"2026-08-12",40.25,40.9552,39.02,39.36,-0.06,804484.764792,15230,39.6951,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",39,42.999,37.7,39.42,-1.28,-3.14,1912257.232363,31473,39.538,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",40.47,41.076,39.6439,40.7,0.26,0.64,699228.893475,15927,40.3146,{"date":594,"open":146,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",41.1207,39.845,40.44,0.52,1.3,322804.827597,9004,40.507,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",40.15,40.645,39.25,39.92,0.51,1.29,333205.025786,7545,39.7499,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":190,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",39.89,40.6,39.22,39.41,-1.05,301688.691758,7499,39.7538,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",39.15,39.98,39.11,39.83,0.74,1.89,367775.85633,8692,39.584,{"date":636,"open":637,"high":638,"low":369,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",38.51,39.14,39.09,0.32,0.83,400050.104637,9681,38.7078,{"date":646,"open":647,"high":451,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",38.86,37.18,38.77,-0.17,-0.44,261535.787402,7641,38.5065,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":588,"percent_change":157,"volume":661,"transactions":662,"vwap":663},"2026-07-30",38.68,39.64,38.49,38.94,290978.837255,8441,38.8604,{"date":665,"open":666,"high":667,"low":668,"close":657,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",38.84,39.72,38.38,-0.64,-1.63,362096.213441,9005,38.8974,{"date":675,"open":676,"high":677,"low":432,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",37.46,39.38,39.32,1.86,4.97,568465.297758,10444,37.8149,{"date":685,"open":686,"high":687,"low":688,"close":676,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",39.162,39.93,37.36,-0.99,-2.57,516645.557995,10531,37.969,{"date":695,"open":514,"high":514,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",38.11,38.45,-3.43,-8.19,886700.57272,13924,39.0641,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",42.27,42.8,41.5,41.88,-0.95,-2.22,366119.266465,7666,42.115,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":454,"volume":721,"transactions":722,"vwap":723},"2026-07-22",43.99,44.005,42.62,42.83,-0.88,382762.375903,8851,43.1997,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",44.05,45.36,43.09,43.71,-0.74,-1.66,759890.594598,13353,44.258,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",46.79,47.14,44.42,44.45,-2.2,-4.72,836731.958386,12202,45.6607,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",44.43,47.5,44.040001,46.65,1.77,3.94,827700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",42.84,46.42,42.75,44.88,1.95,4.54,934400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":277,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-15",42.19,43.2,40.85,42.93,3.77,501100,{"date":773,"open":708,"high":774,"low":775,"close":776,"change":651,"percent_change":620,"volume":777,"transactions":9,"vwap":776},"2026-07-14",42.16,41.11,41.37,309100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",41.96,42.44,41.4,41.81,-0.67,-1.58,288900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":620,"volume":794,"transactions":9,"vwap":792},"2026-07-10",42.65,42.76,41.25,42.48,-0.45,411400,{"date":796,"open":797,"high":798,"low":799,"close":769,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":769},"2026-07-09",44.87,45.25,42.87,-2.14,-4.75,540000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":309,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",45.59,45.99,44,45.07,-2.34,534000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",45.13,46.62,43.51,46.15,1.22,2.72,802500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",43.15,45.35,42.59,44.93,2.19,5.12,949400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":211,"volume":836,"transactions":9,"vwap":834},"2026-07-02",43.28,45.0099983,42,42.74,-0.26,492500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":276,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-01",43.38,43.97,42.51,43,1.25,634800,{"date":846,"open":847,"high":848,"low":782,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",41.84,43.47,42.47,1.32,3.21,1065300,{"date":854,"open":718,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",42.89,40.8,41.15,-0.92,-2.19,483000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":73,"volume":868,"transactions":9,"vwap":866},"2026-06-26",41.3,42.28,40.5,42.07,0.57,1524200,{"date":870,"open":871,"high":872,"low":791,"close":707,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":707},"2026-06-25",42.96,43.12,-1.18,-2.76,678100,{"date":877,"open":842,"high":878,"low":781,"close":879,"change":880,"percent_change":329,"volume":881,"transactions":9,"vwap":879},"2026-06-24",44.13,42.68,-0.1,793700,{"date":883,"open":774,"high":884,"low":885,"close":886,"change":319,"percent_change":46,"volume":887,"transactions":9,"vwap":886},"2026-06-23",43.58,41.89,42.78,1299300,{"date":889,"open":890,"high":891,"low":514,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",43.11,44.5,42.41,-0.46,-1.07,831000,{"date":897,"open":898,"high":899,"low":791,"close":799,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":799},"2026-06-18",42.63,42.98,0.93,2.22,1071400,{"date":904,"open":905,"high":849,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",38.72,38.52,41.94,3.54,9.22,1227000,{"date":912,"open":913,"high":524,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",39.37,38.09,38.4,-0.53,-1.36,374900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":610,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-15",38.14,39.76,37.86,38.93,3.43,608700,{"date":928,"open":929,"high":930,"low":676,"close":931,"change":932,"percent_change":243,"volume":933,"transactions":9,"vwap":931},"2026-06-12",38.2,39.91,37.64,-0.01,740800,{"date":935,"open":936,"high":523,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",35.95,35.5,37.65,1.75,4.87,872700,{"date":943,"open":944,"high":931,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",33.52,33.09,35.9,2.44,7.29,1281100,{"date":951,"open":264,"high":952,"low":953,"close":954,"change":955,"percent_change":320,"volume":956,"transactions":9,"vwap":954},"2026-06-09",34.43,33.23,33.46,0.36,891300,{"date":958,"open":953,"high":959,"low":960,"close":961,"change":244,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-08",33.8,32.78,33.099998,-0.27,761700,{"date":965,"open":966,"high":967,"low":961,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",34.59,34.9,33.19,-1.5,-4.32,649500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":73,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-04",33.57,35.15,33.56,34.69,4.11,546500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",33.029999,34.099998,32.45,33.32,0.46,1.4,805800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",33.96,34.65,32.74,32.86,-1.25,-3.66,587900,{"date":999,"open":975,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",35.53,34.060001,34.11,-1.1,-3.12,525200,{"date":1007,"open":1008,"high":1009,"low":275,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",35.2,35.87,35.21,-0.18,-0.51,954300,{"date":1015,"open":316,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",36,33.66,35.39,0.96,2.79,583800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":952,"change":588,"percent_change":1027,"volume":1028,"transactions":9,"vwap":952},"2026-05-27",34.52,34.96,33.54,0.76,766400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":150,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-26",33.11,34.25,32.7,34.17,3.55,992500,{"date":1038,"open":1039,"high":1039,"low":1040,"close":239,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":239},"2026-05-22",33.39,32.19,0.04,0.12,681700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-21",30.54,32.98,30.02,32.96,2.1,6.8,1541600,{"date":1054,"open":1055,"high":1056,"low":196,"close":1057,"change":53,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-20",30.81,31.64,30.86,0.59,508900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",30.92,31.5,30.5,30.68,-0.22,-0.71,554800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":689,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",31.07,31.68,30.56,30.9,-0.31,746900,{"date":1078,"open":1079,"high":252,"low":1064,"close":1080,"change":116,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-15",31.94,31.21,1.13,1200300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1057,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1057},"2026-05-14",29.36,31.49,28.88,1.03,3.45,1129400,{"date":1092,"open":1085,"high":1064,"low":26,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",29.83,0.8,2.76,1736700,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-12",33.87,28.82,29.030001,-9.01,-23.69,5407600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":200,"percent_change":254,"volume":1111,"transactions":9,"vwap":1110},"2026-05-11",38.82,39.84,37.3,38.040001,1581000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":351,"volume":1119,"transactions":9,"vwap":1117},"2026-05-08",39.049999,39.29,38.049999,38.23,-0.82,460000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1114,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1114},"2026-05-07",40.26,40.63,38.79,-1.22,-3.03,431400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":329,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-06",40.59,40.93,39.3,40.27,-0.57,713000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":865,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":865},"2026-05-05",40.41,41.2,40.080002,0.3,0.75,442500,{"date":1145,"open":481,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-04",41.32,39.66,40.2,-0.7,-1.71,479200,{"date":1153,"open":1130,"high":1154,"low":533,"close":1155,"change":319,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-01",41.66,40.9,0.91,469200,{"date":1159,"open":1160,"high":142,"low":565,"close":1161,"change":1162,"percent_change":111,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",40.21,40.53,0.29,455400,{"date":1165,"open":608,"high":1166,"low":1167,"close":1168,"change":88,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-29",40.36,38.71,40.24,-0.59,476300,{"date":1172,"open":1139,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",41.47,39.87,40.48,-0.93,-2.25,504000,{"date":1180,"open":1181,"high":1182,"low":678,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-27",39.55,41.78,41.41,1.71,4.31,638500,{"date":1188,"open":1124,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-24",39.96,37.94,39.7,0.95,2.45,500100,{"date":1196,"open":638,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",39.47,37.81,38.75,-0.39,-1,490300,{"date":1204,"open":483,"high":627,"low":1205,"close":638,"change":1075,"percent_change":373,"volume":1206,"transactions":9,"vwap":638},"2026-04-22",38.58,556400,{"date":1208,"open":1209,"high":1210,"low":639,"close":1211,"change":620,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-21",40.54,40.84,39.45,-2.59,527300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":865,"change":1201,"percent_change":1219,"volume":1220,"transactions":9,"vwap":865},"2026-04-20",41.080002,41.57,40.029999,-2.41,455600,{"date":1222,"open":1223,"high":1224,"low":1122,"close":707,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":707},"2026-04-17",41.16,42.13,0.85,2.09,776900,{"date":1229,"open":1230,"high":776,"low":1231,"close":1232,"change":679,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-16",40,39.82,40.65,4.8,761100,{"date":1236,"open":369,"high":1237,"low":1238,"close":1124,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1124},"2026-04-15",38.98,37.93,0.89,2.35,372900,{"date":1243,"open":1244,"high":1124,"low":1245,"close":1246,"change":1094,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-14",37.5,37.44,37.9,2.16,378000,{"date":1250,"open":1251,"high":358,"low":1251,"close":1252,"change":150,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-13",35.88,37.099998,3.26,401900,{"date":1256,"open":1257,"high":575,"low":937,"close":1258,"change":917,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-10",37.49,35.93,-3.65,431800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":101,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-09",36.54,37.59,36.099998,37.29,1.52,267000,{"date":1270,"open":1271,"high":1272,"low":1251,"close":1273,"change":599,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-08",37.53,37.78,36.73,3.67,582900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1141,"percent_change":1225,"volume":1282,"transactions":9,"vwap":1281},"2026-04-07",34.51,35.48,34.13,35.43,364800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1011,"percent_change":1012,"volume":1289,"transactions":9,"vwap":1288},"2026-04-06",35.23,35.94,34.92,35.13,347000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":141,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",34.31,36.51,34.29,35.31,-0.12,343900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1281,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1281},"2026-04-01",36.16,36.43,35.3,0.17,0.48,429200,{"date":1307,"open":1308,"high":1309,"low":272,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",34.33,35.63,35.26,1.96,5.89,591500,{"date":1315,"open":1316,"high":952,"low":1317,"close":1318,"change":916,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-30",34.02,33.060001,33.3,-1.57,641900,{"date":1322,"open":1323,"high":1323,"low":251,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",35.24,33.83,-1.55,-4.38,758900,{"date":1329,"open":1281,"high":1330,"low":1285,"close":1331,"change":361,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-26",36.66,35.38,-2.67,545500,{"date":1335,"open":1336,"high":1337,"low":1000,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-25",35.97,36.75,36.35,1.15,3.27,523000,{"date":1343,"open":1344,"high":1345,"low":264,"close":1008,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1008},"2026-03-24",33.77,35.59,1.2,3.53,511500,{"date":1350,"open":273,"high":967,"low":982,"close":272,"change":111,"percent_change":1247,"volume":1351,"transactions":9,"vwap":272},"2026-03-23",645100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":240,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":240},"2026-03-20",34.32,34.85,33.049999,-1.13,-3.28,1009900,{"date":1361,"open":272,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":222,"volume":1366,"transactions":9,"vwap":1364},"2026-03-19",34.78,33.53,34.41,-0.07,509300,{"date":1368,"open":1369,"high":1370,"low":952,"close":350,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":350},"2026-03-18",35.02,35.61,-0.75,-2.13,588100,{"date":1375,"open":1008,"high":1376,"low":1377,"close":1285,"change":640,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1285},"2026-03-17",35.44,34.12,0.92,596900,{"date":1381,"open":350,"high":1382,"low":338,"close":1383,"change":1384,"percent_change":1385,"volume":1005,"transactions":9,"vwap":1383},"2026-03-16",35.07,34.91,0.81,2.38,{"date":1387,"open":1388,"high":1389,"low":1390,"close":983,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":983},"2026-03-13",35.8,36.15,33.74,-1.46,-4.11,1182400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",36.2,36.52,35.049999,35.56,-1.38,-3.74,1137900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1385,"volume":1410,"transactions":9,"vwap":1408},"2026-03-11",35.55,37.060001,35.37,36.94,0.86,919500,{"date":1412,"open":975,"high":1413,"low":1288,"close":1414,"change":900,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",36.88,36.080002,2.65,927400,{"date":1418,"open":1309,"high":936,"low":1390,"close":975,"change":1419,"percent_change":445,"volume":1420,"transactions":9,"vwap":975},"2026-03-09",-1.2,1784500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1338,"change":53,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1338},"2026-03-06",35.25,37.34,34.72,0.5,1338500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",39.040001,39.23,36.040001,36.17,-3.05,-7.78,2064800,{"date":1438,"open":1439,"high":1161,"low":1440,"close":618,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":618},"2026-03-04",39.31,37.52,0.61,1.58,2099000,{"date":1445,"open":1446,"high":1447,"low":906,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-03",44.65,44.68,38.61,-14.98,-27.95,3956800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1169,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-02",53.51,54.29,51.86,53.59,-1.09,875200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":116,"volume":1467,"transactions":9,"vwap":1465},"2026-02-27",53,54.4,51.81,54.18,0.19,913400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1088,"volume":1475,"transactions":9,"vwap":1473},"2026-02-26",53.48,54.49,51.66,53.99,0.55,605700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1478,"change":38,"percent_change":843,"volume":1481,"transactions":9,"vwap":1478},"2026-02-25",53.44,54.099998,51.98,396600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1151,"transactions":9,"vwap":1487},"2026-02-24",51.55,53.36,51.33,52.78,1.23,2.39,{"date":1491,"open":1492,"high":1462,"low":1493,"close":1484,"change":793,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1484},"2026-02-23",51.64,50.33,-0.87,574700,{"date":1497,"open":1498,"high":1485,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",50.51,49.71,52,1.18,2.32,753300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1192,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-19",49.75,50.98,48.73,50.82,1.9,298300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":784,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-18",50.12,50.91,49.44,49.87,-1.33,307900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-17",47.25,50.69,46.35,50.54,2.85,5.98,512000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":867,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-13",48.17,49.2,47.46,47.69,1.21,324300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":310,"volume":1544,"transactions":9,"vwap":1542},"2026-02-12",48.99,50.16,46.97,47.12,-1.54,459700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1192,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-11",48.0099983,49.45,46.21,48.66,1.99,451900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":276,"volume":1560,"transactions":9,"vwap":1558},"2026-02-10",47.7,48.35,46.94,47.71,0.25,298100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1533,"change":1566,"percent_change":1141,"volume":1567,"transactions":9,"vwap":1533},"2026-02-09",47.42,47.63,46,0.14,358900,{"date":1569,"open":1570,"high":1547,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-06",46.54,45.66,47.32,1.26,2.74,512500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-05",46.36,48.4,45.4,46.060001,-1.14,-2.42,513600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-04",47.26,47.49,44.67,47.2,0.01,0.02,635100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-03",45.41,47.24,44.7,47.19,2.29,5.1,682200,{"date":1604,"open":1605,"high":1606,"low":886,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-02",43.53,45.15,44.9,3.96,9.67,1397900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":689,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-30",41.65,42.37,40.61,40.94,-2.36,407700,{"date":1620,"open":892,"high":1621,"low":707,"close":1622,"change":1623,"percent_change":1325,"volume":1624,"transactions":9,"vwap":1622},"2026-01-29",43.19,41.93,-0.66,462300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":824,"change":1200,"percent_change":1630,"volume":1631,"transactions":9,"vwap":824},"2026-01-28",43.060001,44.049999,42.55,-0.91,471900,{"date":1633,"open":1634,"high":840,"low":1629,"close":899,"change":265,"percent_change":1635,"volume":1636,"transactions":9,"vwap":899},"2026-01-27",43.79,-1.94,463000,{"date":1638,"open":1639,"high":808,"low":1640,"close":1641,"change":669,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-26",44.25,43.56,43.83,-1.44,385400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":265,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-23",45.060001,45.39,43.8,44.47,-1.88,677300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-22",47.31,47.8,45.29,45.32,-1.8,-3.82,395300,{"date":1662,"open":1587,"high":1663,"low":1664,"close":1542,"change":211,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1542},"2026-01-21",47.86,44.55,-1.26,615600,{"date":1668,"open":1669,"high":1655,"low":1670,"close":1671,"change":1011,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-20",46.68,46.029999,47.72,-0.38,453300,{"date":1675,"open":1676,"high":1677,"low":749,"close":1678,"change":1169,"percent_change":1125,"volume":1679,"transactions":9,"vwap":1678},"2026-01-16",48.54,50.17,47.9,393500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":21,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-15",48.16,48.83,47.6,48.49,0.69,317900,{"date":1689,"open":1557,"high":1690,"low":1691,"close":1682,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1682},"2026-01-14",48.22,46.22,0.97,2.06,295800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1599,"change":1700,"percent_change":917,"volume":1701,"transactions":9,"vwap":1599},"2026-01-13",47.77,48.14,45.58,-0.65,533900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-12",46.33,48.25,44.59,47.84,1.06,2.27,725900,{"date":1712,"open":1713,"high":1714,"low":1570,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-09",51,51.07,46.78,-4.26,-8.35,842600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1041,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-08",50.81,51.099998,49.28,51.040001,0.08,500900,{"date":1728,"open":1729,"high":25,"low":1730,"close":1713,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1713},"2026-01-07",54.46,49.62,-2.5,-4.67,919000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-06",54.8,54.81,52.27,53.5,-1.3,-2.37,763300,{"date":1744,"open":1745,"high":1737,"low":1523,"close":1736,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1736},"2026-01-05",51.28,4.89,9.8,1394100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1156,"percent_change":679,"volume":1755,"transactions":9,"vwap":1754},"2026-01-02",49.049999,49.95,46.58,49.91,625700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-31",49.58,50.7,48.86,49,-1.02,-2.04,571400,{"date":1766,"open":1523,"high":1767,"low":1768,"close":1769,"change":730,"percent_change":1391,"volume":1770,"transactions":9,"vwap":1769},"2025-12-30",51.0099983,49.7,50.02,458200,{"date":1772,"open":1730,"high":1773,"low":1774,"close":1775,"change":157,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-29",51.53,48.93,50.76,1.34,435200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1365,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-26",49.83,50.63,48.77,50.09,-0.14,443500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1540,"change":507,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1540},"2025-12-24",49.31,50.65,48.7,2.05,320900,{"date":1794,"open":1761,"high":1499,"low":1795,"close":1796,"change":329,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-23",48.26,49.15,-0.47,341300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":547,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-22",46.67,49.55,46.55,49.38,6.42,552100,{"date":1808,"open":1446,"high":749,"low":1446,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-19",46.4,1.84,4.13,665000,{"date":1814,"open":797,"high":1815,"low":1816,"close":1817,"change":1303,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-18",45.69,44.19,44.56,0.38,398300,{"date":1821,"open":1822,"high":805,"low":1823,"close":1824,"change":1672,"percent_change":265,"volume":1825,"transactions":9,"vwap":1824},"2025-12-17",45.17,44.2,44.39,529600,{"date":1827,"open":1828,"high":1829,"low":807,"close":1830,"change":1176,"percent_change":1763,"volume":1831,"transactions":9,"vwap":1830},"2025-12-16",45.65,47.44,44.77,544700,{"date":1833,"open":1834,"high":1563,"low":1835,"close":1836,"change":917,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-15",47.080002,45.61,45.7,-2.89,669200,{"date":1840,"open":1722,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-12",51.3,46.75,47.060001,-4.04,-7.91,850400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1722,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1722},"2025-12-11",50.11,51.13,49.11,0.9,1.79,805000,{"date":1856,"open":1857,"high":1523,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-10",48.56,48.12,50.2,1.83,3.78,560100,{"date":1864,"open":1865,"high":1782,"low":1866,"close":1867,"change":1852,"percent_change":1510,"volume":1868,"transactions":9,"vwap":1867},"2025-12-09",47.54,47.35,48.37,512800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-08",46.080002,47.62,44.48,47.47,1.72,3.76,542400,{"date":1879,"open":1880,"high":1678,"low":1699,"close":1881,"change":1762,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-05",46.7,45.75,-2.18,503400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-04",44.52,46.9,43.54,46.77,2.25,5.05,681500,{"date":1894,"open":1895,"high":1828,"low":1895,"close":1886,"change":1896,"percent_change":1897,"volume":1459,"transactions":9,"vwap":1886},"2025-12-03",40.33,4.35,10.83,{"date":1899,"open":1900,"high":1182,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-02",40.39,40.040001,40.17,0.39,0.98,341100,{"date":1907,"open":1908,"high":504,"low":658,"close":1909,"change":463,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-01",41.19,39.78,-4.79,311400,{"date":1913,"open":1914,"high":781,"low":863,"close":1182,"change":1304,"percent_change":546,"volume":1915,"transactions":9,"vwap":1182},"2025-11-28",41.67,290500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":863,"change":394,"percent_change":1921,"volume":1922,"transactions":9,"vwap":863},"2025-11-26",40.97,41.43,40.11,0.68,310400,{"date":1924,"open":1124,"high":1925,"low":1199,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-25",41.29,41.02,2.02,5.18,350400,{"date":1931,"open":573,"high":1932,"low":1933,"close":573,"change":131,"percent_change":1934,"volume":1935,"transactions":9,"vwap":573},"2025-11-24",39.9,38.56,0.23,322400,{"date":1937,"open":1938,"high":573,"low":1939,"close":1940,"change":843,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-21",37.41,37.0099983,38.91,3.32,565200,{"date":1944,"open":1945,"high":504,"low":1946,"close":1947,"change":1635,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-20",40.58,36.95,37.66,-4.9,615400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":189,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-19",39.5,41.0099983,39.080002,39.6,-0.33,458600,{"date":1959,"open":576,"high":1175,"low":544,"close":1960,"change":1961,"percent_change":537,"volume":1962,"transactions":9,"vwap":1960},"2025-11-18",39.73,-0.56,496400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":254,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-17",40.43,41.55,39.54,40.29,-1.23,564100,{"date":1972,"open":1946,"high":707,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-14",36.77,40.79,2.9,7.65,771400,{"date":1979,"open":914,"high":1980,"low":1198,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-13",39.85,37.89,-0.55,-1.43,854500,{"date":1986,"open":1205,"high":1908,"low":1987,"close":1988,"change":372,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-12",38.13,38.44,-0.77,1047100,{"date":1992,"open":272,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-11",39.060001,32.55,38.74,4.6,13.47,2162500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":72,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-10",35.19,35.89,33.43,34.14,0.62,1579200,{"date":2008,"open":272,"high":2009,"low":2010,"close":2011,"change":1012,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-07",34.080002,32.68,33.93,-1.48,1162600,{"date":2015,"open":937,"high":2016,"low":1377,"close":317,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":317},"2025-11-06",35.91,-0.98,-2.77,517500,{"date":2021,"open":937,"high":2022,"low":2023,"close":2024,"change":526,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-05",36.29,34.71,35.42,0.31,528000,{"date":2028,"open":1423,"high":2029,"low":2030,"close":1295,"change":1700,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1295},"2025-11-04",36.9,35.099998,-1.81,589100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2031,"percent_change":1910,"volume":2039,"transactions":9,"vwap":2038},"2025-11-03",37.76,37.8,35.78,35.96,650800,{"date":2041,"open":2042,"high":380,"low":1973,"close":2043,"change":72,"percent_change":101,"volume":2044,"transactions":9,"vwap":2043},"2025-10-31",37.68,37.77,497000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":81,"volume":2052,"transactions":9,"vwap":2050},"2025-10-30",36.46,37.58,36.41,37.56,0.78,457600,{"date":2054,"open":2055,"high":2055,"low":1396,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-29",38.16,36.78,-1.37,-3.59,747800,{"date":2061,"open":2062,"high":1448,"low":2043,"close":453,"change":244,"percent_change":88,"volume":2063,"transactions":9,"vwap":453},"2025-10-28",38.24,361000,{"date":2065,"open":441,"high":1132,"low":2066,"close":2062,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2062},"2025-10-27",37.61,-0.28,-0.73,437500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":906,"change":2075,"percent_change":1518,"volume":2076,"transactions":9,"vwap":906},"2025-10-24",38.35,39.77,37.69,-0.52,527500,{"date":2078,"open":1430,"high":2079,"low":2080,"close":1430,"change":2081,"percent_change":1903,"volume":2082,"transactions":9,"vwap":1430},"2025-10-23",39.51,38.57,0.15,258700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-22",40.75,40.83,38.3,38.89,-1.93,-4.73,536300,{"date":2093,"open":833,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-21",42.22,40.4,40.82,-1.31,-3.11,423400,{"date":2101,"open":587,"high":2102,"low":481,"close":1224,"change":81,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1224},"2025-10-20",42.35,5.3,561600,{"date":2106,"open":2107,"high":865,"low":2107,"close":2108,"change":1226,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-17",37,40.0099983,5.51,811600,{"date":2112,"open":2113,"high":865,"low":368,"close":368,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":368},"2025-10-16",39.2,-1.52,-3.85,622600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1725,"percent_change":167,"volume":2123,"transactions":9,"vwap":2122},"2025-10-15",39.63,40.72,39.07,39.44,587500,{"date":2125,"open":575,"high":2126,"low":1244,"close":566,"change":1058,"percent_change":1267,"volume":2127,"transactions":9,"vwap":566},"2025-10-14",40.16,576700,{"date":2129,"open":369,"high":666,"low":2130,"close":649,"change":610,"percent_change":2131,"volume":2132,"transactions":9,"vwap":649},"2025-10-13",36.83,3.44,706500,{"date":2134,"open":2085,"high":1216,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-10",37.39,37.48,-3.09,-7.62,1132500,{"date":2141,"open":629,"high":2142,"low":1246,"close":2143,"change":641,"percent_change":1226,"volume":2144,"transactions":9,"vwap":2143},"2025-10-09",41.63,40.57,1902900,{"date":2146,"open":907,"high":2102,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-08",38.81,39.74,-2.16,-5.16,1476800,{"date":2153,"open":2094,"high":2154,"low":1974,"close":2155,"change":835,"percent_change":201,"volume":2156,"transactions":9,"vwap":2155},"2025-10-07",42.9,41.9,852300,{"date":2158,"open":1656,"high":1596,"low":2159,"close":774,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":774},"2025-10-06",41.029999,-3.27,-7.2,1820600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-03",47.23,47.51,44.94,45.43,-2.3,-4.82,1235100,{"date":2173,"open":1790,"high":1790,"low":1597,"close":2174,"change":669,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-02",47.73,-1.32,505800,{"date":2178,"open":2179,"high":2180,"low":1555,"close":1867,"change":1466,"percent_change":1903,"volume":2181,"transactions":9,"vwap":1867},"2025-10-01",48.029999,48.79,517200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1066,"percent_change":793,"volume":2188,"transactions":9,"vwap":2187},"2025-09-30",48.74,48.89,46.45,48.18,820300,{"date":2190,"open":2191,"high":2192,"low":1572,"close":1579,"change":599,"percent_change":1095,"volume":2193,"transactions":9,"vwap":1579},"2025-09-29",49.54,50.39,1243800,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":1192,"percent_change":1693,"volume":2199,"transactions":9,"vwap":2198},"2025-09-26",46.29,50.72,47.099998,1326600,{"date":2201,"open":749,"high":2202,"low":1565,"close":816,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":816},"2025-09-25",47.96,-1.73,-3.61,752200,{"date":2207,"open":2208,"high":2209,"low":2166,"close":2210,"change":361,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-24",48.5,49.24,47.88,-1.99,496600,{"date":2214,"open":2215,"high":2216,"low":1572,"close":2217,"change":1095,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-23",47.33,50.19,48.85,5.99,880400,{"date":2221,"open":2222,"high":758,"low":2223,"close":2224,"change":939,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-22",43.95,43.5,46.09,3.95,650900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-19",45.77,45.86,43.65,44.34,-1.04,-2.29,756200,{"date":2237,"open":2231,"high":2238,"low":2223,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-18",45.5,45.38,2.23,5.17,890000,{"date":2244,"open":2154,"high":2245,"low":2246,"close":822,"change":588,"percent_change":1441,"volume":2247,"transactions":9,"vwap":822},"2025-09-17",43.85,42.23,612200,{"date":2249,"open":728,"high":2250,"low":2251,"close":855,"change":2252,"percent_change":424,"volume":2253,"transactions":9,"vwap":855},"2025-09-16",44.07,42.32,0.07,831400,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-15",40.060001,43.17,42.82,3.4,8.63,1291100,{"date":2263,"open":2122,"high":1133,"low":2264,"close":576,"change":243,"percent_change":2265,"volume":2266,"transactions":9,"vwap":576},"2025-09-12",38.47,-0.08,461300,{"date":2268,"open":2269,"high":1895,"low":2270,"close":1211,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1211},"2025-09-11",38.9,38.85,0.58,1.49,382100,{"date":2275,"open":1132,"high":2276,"low":2277,"close":544,"change":2278,"percent_change":1458,"volume":2279,"transactions":9,"vwap":544},"2025-09-10",40.28,38.76,-0.43,443600,{"date":2281,"open":1932,"high":1148,"low":393,"close":1132,"change":1797,"percent_change":873,"volume":2282,"transactions":9,"vwap":1132},"2025-09-09",475100,{"date":2284,"open":441,"high":791,"low":2285,"close":2073,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2073},"2025-09-08",38.25,2.78,7.52,781700,{"date":2290,"open":2291,"high":347,"low":2292,"close":2293,"change":2294,"percent_change":95,"volume":2295,"transactions":9,"vwap":2293},"2025-09-05",36.28,35.62,36.99,0.79,355500,{"date":2297,"open":348,"high":2298,"low":1433,"close":1396,"change":1582,"percent_change":1434,"volume":2299,"transactions":9,"vwap":1396},"2025-09-04",37.33,369900,{"date":2301,"open":1244,"high":2302,"low":2303,"close":1424,"change":1672,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1424},"2025-09-03",37.57,36.61,-1.01,437700,{"date":2307,"open":697,"high":544,"low":2029,"close":2308,"change":577,"percent_change":1358,"volume":2309,"transactions":9,"vwap":2308},"2025-09-02",37.72,411100,{"date":2311,"open":2122,"high":1191,"low":2312,"close":573,"change":1591,"percent_change":2313,"volume":2314,"transactions":9,"vwap":573},"2025-08-29",38.33,0.03,349300,{"date":2316,"open":2113,"high":1191,"low":657,"close":2317,"change":167,"percent_change":598,"volume":2318,"transactions":9,"vwap":2317},"2025-08-28",38.99,313900,{"date":2320,"open":1199,"high":515,"low":2062,"close":1124,"change":2321,"percent_change":867,"volume":2322,"transactions":9,"vwap":1124},"2025-08-27",0.22,403900,{"date":2324,"open":370,"high":2325,"low":688,"close":2080,"change":1535,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2080},"2025-08-26",38.7,3.24,419200,{"date":2329,"open":2330,"high":913,"low":2331,"close":688,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":688},"2025-08-25",39.19,37.09,-1.76,-4.5,604500,{"date":2336,"open":2337,"high":1138,"low":2337,"close":400,"change":1019,"percent_change":2338,"volume":2339,"transactions":9,"vwap":400},"2025-08-22",38.36,2.52,618400,{"date":2341,"open":929,"high":462,"low":1198,"close":2055,"change":1365,"percent_change":1011,"volume":2342,"transactions":9,"vwap":2055},"2025-08-21",383300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1117,"change":2348,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1117},"2025-08-20",38.31,38.67,36.55,0,512700,{"date":2351,"open":2352,"high":2353,"low":2048,"close":1117,"change":244,"percent_change":329,"volume":2354,"transactions":9,"vwap":1117},"2025-08-19",38.32,39.28,607000,{"date":2356,"open":1114,"high":608,"low":2357,"close":2352,"change":254,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2352},"2025-08-18",38.12,-1.29,519500,{"date":2361,"open":865,"high":1615,"low":575,"close":1107,"change":341,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1107},"2025-08-15",-2.97,881400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2108,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2108},"2025-08-14",36.81,40.49,36.049999,3.51,9.62,1142900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-13",35.98,37.47,35.34,36.5,1.67,4.79,1225900,{"date":2382,"open":1016,"high":453,"low":2383,"close":2384,"change":320,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-12",29.75,34.83,3.23,2370800,{"date":2388,"open":2389,"high":2390,"low":1039,"close":1390,"change":383,"percent_change":463,"volume":2391,"transactions":9,"vwap":1390},"2025-08-11",34.64,34.95,1070200,{"date":2393,"open":1026,"high":337,"low":2394,"close":952,"change":817,"percent_change":1274,"volume":2395,"transactions":9,"vwap":952},"2025-08-08",32.91,533400,{"date":2397,"open":961,"high":2398,"low":2399,"close":283,"change":1466,"percent_change":2271,"volume":2400,"transactions":9,"vwap":283},"2025-08-07",33.55,32.51,310800,{"date":2402,"open":283,"high":251,"low":2403,"close":2404,"change":2278,"percent_change":2358,"volume":2405,"transactions":9,"vwap":2404},"2025-08-06",32.3,33.02,249300,{"date":2407,"open":2408,"high":326,"low":285,"close":2409,"change":2313,"percent_change":131,"volume":2410,"transactions":9,"vwap":2409},"2025-08-05",33.51,33.45,296900,{"date":2412,"open":1063,"high":2413,"low":2414,"close":2415,"change":826,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-04",33.47,31.24,33.42,7.01,431900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":916,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-01",31.049999,31.67,30.12,31.23,-1.67,530600,{"date":2427,"open":285,"high":2428,"low":2429,"close":2430,"change":1176,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-31",33.22,31.26,31.76,-2.84,505600,{"date":2434,"open":2435,"high":2436,"low":1994,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-30",34.73,35.14,32.69,-1.84,-5.33,455100,{"date":2442,"open":2443,"high":2444,"low":318,"close":2445,"change":1956,"percent_change":709,"volume":2446,"transactions":9,"vwap":2445},"2025-07-29",34.8,35.029999,34.53,289500,{"date":2448,"open":2449,"high":2450,"low":318,"close":2451,"change":1518,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-28",36.3,36.6,34.86,-3.68,547300,{"date":2455,"open":2456,"high":2456,"low":1265,"close":2457,"change":620,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-25",37.51,36.19,-2.82,325400,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":1162,"percent_change":2051,"volume":2465,"transactions":9,"vwap":2464},"2025-07-24",36.72,37.74,37.24,302400,{"date":2467,"open":2047,"high":2135,"low":1258,"close":1946,"change":287,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1946},"2025-07-23",2.33,382600,{"date":2471,"open":2472,"high":1264,"low":2473,"close":2474,"change":361,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-22",37.2,35.27,36.11,-2.62,488400,{"date":2478,"open":2479,"high":914,"low":1388,"close":2480,"change":2481,"percent_change":1941,"volume":2482,"transactions":9,"vwap":2480},"2025-07-21",36.02,37.080002,1.19,603700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2002,"change":2488,"percent_change":383,"volume":2489,"transactions":9,"vwap":2002},"2025-07-18",36.4,36.93,35.6,-0.25,482400,{"date":2491,"open":2492,"high":2493,"low":1354,"close":2494,"change":2495,"percent_change":1996,"volume":2496,"transactions":9,"vwap":2494},"2025-07-17",34.66,36.96,36.14,1.59,573900,{"date":2498,"open":2445,"high":2499,"low":2500,"close":2501,"change":53,"percent_change":598,"volume":2502,"transactions":9,"vwap":2501},"2025-07-16",34.79,33.33,34.55,380000,{"date":2504,"open":2505,"high":2505,"low":316,"close":2506,"change":995,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-15",35.71,34.37,-3.51,535000,{"date":2510,"open":337,"high":443,"low":2436,"close":2292,"change":1686,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2292},"2025-07-14",1.98,694400,{"date":2514,"open":2515,"high":1345,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-11",32.57,32.21,34.93,3.56,11.35,903700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":858,"volume":2528,"transactions":9,"vwap":2526},"2025-07-10",31.58,31.88,31.29,31.37,-0.29,208400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1050,"volume":2536,"transactions":9,"vwap":2534},"2025-07-09",31.51,33.27,31.059999,31.66,0.65,475900,{"date":2538,"open":2539,"high":2540,"low":187,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-08",31.57,32.17,31.01,-0.35,-1.12,316600,{"date":2546,"open":221,"high":296,"low":1055,"close":2547,"change":1200,"percent_change":1969,"volume":2548,"transactions":9,"vwap":2547},"2025-07-07",31.36,370400,{"date":2550,"open":1074,"high":2551,"low":1074,"close":2552,"change":1501,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-03",32.34,31.75,3.86,257700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":222,"percent_change":1700,"volume":2561,"transactions":9,"vwap":2560},"2025-07-02",30.93,31.74,30.38,30.57,296600,{"date":2563,"open":188,"high":1057,"low":2564,"close":2565,"change":1934,"percent_change":1142,"volume":1957,"transactions":9,"vwap":2565},"2025-07-01",29.78,30.77,{"date":2567,"open":2568,"high":1056,"low":2569,"close":1046,"change":141,"percent_change":1003,"volume":2570,"transactions":9,"vwap":1046},"2025-06-30",31.16,30.46,449900,{"date":2572,"open":2573,"high":2574,"low":16,"close":2575,"change":1797,"percent_change":969,"volume":2576,"transactions":9,"vwap":2575},"2025-06-27",31.55,31.93,30.88,463600,{"date":2578,"open":296,"high":2579,"low":197,"close":2580,"change":222,"percent_change":223,"volume":2581,"transactions":9,"vwap":2580},"2025-06-26",32.46,31.35,333100,{"date":2583,"open":2584,"high":2585,"low":2547,"close":2573,"change":2586,"percent_change":254,"volume":2587,"transactions":9,"vwap":2573},"2025-06-25",31.71,32.14,-0.16,297300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2584,"change":2593,"percent_change":1600,"volume":2594,"transactions":9,"vwap":2584},"2025-06-24",31.44,31.84,30.94,0.71,357600,{"date":2596,"open":18,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-06-23",31.13,29.71,31,0.34,1.11,343300,{"date":2604,"open":2524,"high":2524,"low":1048,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-20",30.66,-0.86,-2.73,418600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2601,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-18",30.23,31.85,30.040001,31.52,3.65,282900,{"date":2618,"open":2533,"high":2523,"low":2619,"close":2620,"change":1357,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-17",30.01,30.41,-3.58,342800,{"date":2624,"open":2625,"high":2626,"low":1048,"close":2627,"change":1488,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-16",30.95,31.63,31.54,4.06,350900,{"date":2631,"open":2632,"high":17,"low":2633,"close":2634,"change":265,"percent_change":2607,"volume":2635,"transactions":9,"vwap":2634},"2025-06-13",30.47,30.24,30.31,291200,{"date":2637,"open":984,"high":984,"low":2638,"close":2568,"change":793,"percent_change":2639,"volume":1297,"transactions":9,"vwap":2568},"2025-06-12",30.85,-1.42,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":1643,"transactions":9,"vwap":2645},"2025-06-11",31.32,32.22,31.12,31.61,0.44,1.41,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-06-10",30.99,32.09,30.059999,31.17,1.02,3.38,532200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":188,"change":101,"percent_change":631,"volume":2662,"transactions":9,"vwap":188},"2025-06-09",30.4,31.81,29.96,529000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":46,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-06",29.01,29.67,28.96,29.59,3.03,333200,{"date":2672,"open":2668,"high":2383,"low":2673,"close":2674,"change":373,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-05",27.76,28.72,-2.68,469500,{"date":2678,"open":1085,"high":2679,"low":2680,"close":2681,"change":1303,"percent_change":2271,"volume":2682,"transactions":9,"vwap":2681},"2025-06-04",30.28,29.24,29.51,329900,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":669,"percent_change":1372,"volume":2689,"transactions":9,"vwap":2688},"2025-06-03",29.69,30.27,29.2,29.34,740400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-02",28.030001,30.09,27.17,29.98,1.87,6.65,782000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1156,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-30",27.22,28.79,26.87,28.11,3.35,642500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-05-29",26.14,27.27,25.68,27.2,1.28,4.94,384100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":340,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-28",26.39,26.71,25.89,25.92,-1.56,228700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-27",26.45,26.8,25.53,26.33,0.43,1.66,494300,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":424,"percent_change":2005,"volume":2738,"transactions":9,"vwap":2737},"2025-05-23",25.21,26.059999,25.9,417500,{"date":2740,"open":2741,"high":2727,"low":2742,"close":2743,"change":689,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-22",26.5,25.5,25.74,-3.7,507300,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-05-21",27.66,28.1,26.55,26.73,-1.34,-4.77,301400,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":329,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-20",28.23,27.5,28.07,-0.81,246100,{"date":2763,"open":2764,"high":2765,"low":2694,"close":2766,"change":2767,"percent_change":1200,"volume":2768,"transactions":9,"vwap":2766},"2025-05-19",27.72,28.36,28.3,-0.11,315000,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":1020,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-16",25.57,28.48,28.41,10.89,638300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":761,"volume":2783,"transactions":9,"vwap":2781},"2025-05-15",24.94,25.78,24.62,25.62,0.49,380300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1582,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-14",26.11,26.65,24.83,25.13,-4.34,513300,{"date":2793,"open":2712,"high":2794,"low":2795,"close":2796,"change":1200,"percent_change":1391,"volume":2797,"transactions":9,"vwap":2796},"2025-05-13",27.59,26.030001,26.27,525700,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-12",24.5,26.88,26.66,2.26,9.26,699800,{"date":2807,"open":2808,"high":2809,"low":177,"close":2810,"change":1384,"percent_change":925,"volume":2811,"transactions":9,"vwap":2810},"2025-05-09",21.5,25.45,24.4,1284500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1201,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-08",24.77,25.29,23.1,23.59,-4.07,1012100,{"date":2821,"open":2800,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":761,"volume":2826,"transactions":9,"vwap":2824},"2025-05-07",25.030001,23.95,24.59,0.47,317800,{"date":2828,"open":2788,"high":2788,"low":2829,"close":2830,"change":2831,"percent_change":266,"volume":2832,"transactions":9,"vwap":2830},"2025-05-06",23.83,24.12,-0.61,380500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":495,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-05",25.81,26.32,24.65,24.73,-4.3,389400,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":287,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-02",25.4,25.97,24.78,25.84,3.36,524000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1934,"percent_change":900,"volume":2855,"transactions":9,"vwap":2854},"2025-05-01",24.84,25.33,24,25,206100,{"date":2857,"open":2858,"high":2859,"low":2823,"close":2814,"change":20,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2814},"2025-04-30",24.17,25.049999,0.41,286600,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1592,"percent_change":1725,"volume":2868,"transactions":9,"vwap":2867},"2025-04-29",24.51,25.37,24.22,24.67,258600,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2837,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2837},"2025-04-28",25.64,26.2,24.28,-0.9,-3.52,479300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1304,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-04-25",24.85,25.58,24.09,25.55,1.91,548500,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-04-24",23.86,25.3,23.64,25.07,1.24,5.2,274100,{"date":181,"open":2895,"high":2809,"low":2896,"close":2829,"change":299,"percent_change":223,"volume":2897,"transactions":9,"vwap":2829},23.98,23.5,390900]