[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HROW":3,"homepage-market-summary":31,"stock-historical-HROW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HROW","2026-10-02",{"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":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},30.48,30.83,30.97,30.15,30.61,-0.13,-0.42,566104.945826,9022,30.4553,54.85,28.54,692121.452588352,7.4,4782,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},21.12,643891,235020063.147088,33.04,"2025-04-22",[183,184,194,205,216,226,237,248,259,270,281,292,302,312,322,333,344,354,365,376,386,396,406,415,425,436,445,455,466,476,486,496,506,516,527,537,547,557,568,579,590,601,611,620,629,639,649,659,669,679,688,699,709,720,731,740,749,757,763,772,780,788,796,805,814,822,830,838,846,855,862,868,875,883,890,898,906,914,920,928,936,943,950,958,966,975,984,992,1000,1008,1015,1024,1031,1040,1048,1057,1065,1070,1078,1084,1092,1099,1107,1115,1123,1131,1139,1145,1153,1161,1169,1177,1185,1193,1197,1204,1211,1218,1225,1232,1239,1245,1251,1260,1267,1274,1281,1290,1298,1306,1313,1320,1326,1334,1341,1344,1352,1359,1366,1372,1378,1386,1395,1403,1409,1413,1420,1429,1436,1444,1452,1460,1468,1474,1482,1488,1496,1504,1512,1521,1529,1537,1545,1552,1559,1567,1576,1585,1594,1602,1610,1616,1623,1628,1635,1643,1652,1658,1665,1671,1680,1687,1694,1703,1711,1719,1726,1735,1741,1748,1756,1762,1768,1776,1783,1789,1797,1803,1809,1815,1821,1828,1836,1843,1851,1857,1866,1872,1881,1886,1894,1900,1904,1911,1918,1925,1932,1939,1947,1952,1960,1967,1974,1980,1988,1997,2004,2010,2017,2023,2030,2035,2042,2049,2053,2059,2066,2072,2081,2089,2094,2100,2106,2114,2118,2123,2130,2135,2142,2147,2153,2162,2167,2172,2179,2184,2190,2196,2203,2210,2217,2226,2233,2238,2244,2252,2257,2264,2270,2273,2279,2287,2291,2297,2301,2306,2310,2314,2319,2326,2331,2334,2341,2346,2351,2355,2363,2372,2378,2383,2387,2392,2397,2402,2409,2417,2424,2432,2438,2445,2451,2457,2461,2468,2473,2480,2487,2493,2499,2503,2511,2519,2527,2535,2539,2545,2552,2556,2561,2568,2573,2579,2586,2595,2601,2609,2615,2622,2629,2633,2641,2649,2655,2663,2669,2675,2682,2691,2699,2708,2716,2725,2731,2738,2747,2754,2761,2768,2775,2783,2789,2797,2803,2811,2818,2824,2832,2840,2846,2853,2860,2868,2876,2885,2891],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",30.55,31.1,30.275,-0.19,-0.62,597210.262806,10777,30.6725,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",31.62,31.86,30.76,30.8,-0.6,-1.91,514374.686897,9102,31.069,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",31.6,31.82,31.09,31.4,-0.2,-0.63,396821.745505,8370,31.3726,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",32.61,32.88,30.19,-1.47,-4.45,852453.687818,14220,31.5334,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",33,33.28,32.58,33.07,-0.03,-0.09,372955.884604,7238,33.0112,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",33.49,33.5,32.5,33.1,-0.5,-1.49,397820.858748,8085,32.9985,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",34.23,34.5,33.41,33.6,-0.85,-2.47,347976.274223,9355,33.7528,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",34,34.87,33.68,34.45,0.53,1.56,428340.594629,8446,34.3592,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",33.21,34.305,32.64,33.92,0.84,2.54,611427.747098,11001,33.8145,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",32.93,33.34,31.9,33.08,-0.05,-0.15,1743515.74229,18346,32.5421,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":74,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",34.6,34.685,32.665,33.13,-3.16,875021.393483,13832,33.1778,{"date":303,"open":304,"high":305,"low":240,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",33.85,34.44,34.21,0.37,1.09,461132.593405,8491,34.1085,{"date":313,"open":314,"high":315,"low":228,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",33.9,34.175,33.84,-0.23,-0.68,542691.992743,10634,33.5383,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",34.47,35.33,33.88,34.07,-0.41,-1.19,499769.597562,10347,34.3853,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",37.16,37.19,34.1938,34.48,-2.1,-5.74,987694.945963,14739,34.9051,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",37.23,36.37,36.58,-0.97,-2.58,371169.597055,9452,36.669,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",37.92,38,37.4,37.55,-0.3,-0.79,354693.527374,7360,37.6829,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",37.83,38.53,36.98,37.85,-0.69,-1.79,532035.734083,10904,37.5763,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":39,"volume":383,"transactions":384,"vwap":385},"2026-09-04",37.96,38.665,37.73,38.54,0.28,229022.135851,5909,38.282,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":361,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",39.12,39.33,38.04,38.26,-2.02,449776.831317,9209,38.3211,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",36.97,39.26,39.05,2.08,5.63,468322.970647,9393,38.7133,{"date":407,"open":408,"high":409,"low":410,"close":398,"change":108,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",36.79,37.4949,36.62,0.16,359717.796525,7401,36.9829,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":349,"volume":422,"transactions":423,"vwap":424},"2026-08-31",37.22,37.445,36.25,36.91,-0.36,390197.134976,8864,36.7653,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",38.5,38.8,37.07,37.27,-1.27,-3.3,401078.294554,7199,37.4764,{"date":437,"open":438,"high":439,"low":440,"close":381,"change":361,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",39.01,39.4,38.15,-2.01,442670.062961,8847,38.6328,{"date":446,"open":447,"high":448,"low":449,"close":389,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",41.09,41.395,38.95,-2,-4.84,566988.659104,10718,39.4237,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",39.94,42.49,39.79,41.33,1.53,3.84,472368.696609,10177,41.1795,{"date":467,"open":468,"high":469,"low":428,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",40.31,40.375,39.8,-1.15,-2.81,419014.149319,10202,39.5872,{"date":477,"open":478,"high":479,"low":144,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",42.5,42.7,40.95,-1.11,-2.64,466462.387634,8080,41.295,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":103,"volume":493,"transactions":494,"vwap":495},"2026-08-20",41.64,42.71,41.24,42.06,0.42,450046.156169,10389,42.0019,{"date":497,"open":498,"high":499,"low":500,"close":488,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",39.95,42.3,39.67,2.12,5.36,651648.184528,13537,41.6092,{"date":507,"open":399,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",40.14,38.21,39.52,0.045,0.11,898038.682753,13399,39.1367,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",39.21,40.32,39.0512,39.475,-0.555,-1.39,322909.997307,8881,39.7115,{"date":528,"open":518,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",41.235,38.87,40.03,1.16,2.98,512036.036939,11571,40.0755,{"date":538,"open":539,"high":540,"low":541,"close":530,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",39.58,40.895,38.27,-0.49,-1.24,516331.299122,11698,39.3843,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":288,"volume":554,"transactions":555,"vwap":556},"2026-08-12",40.25,40.9552,39.02,39.36,-0.06,804484.764792,15230,39.6951,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",39,42.999,37.7,39.42,-1.28,-3.14,1912257.232363,31473,39.538,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",40.47,41.076,39.6439,40.7,0.26,0.64,699228.893475,15927,40.3146,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",39.97,41.1207,39.845,40.44,0.52,1.3,322804.827597,9004,40.507,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",40.15,40.645,39.25,39.92,0.51,1.29,333205.025786,7545,39.7499,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":22,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",39.89,40.6,39.22,39.41,-1.05,301688.691758,7499,39.7538,{"date":612,"open":613,"high":614,"low":615,"close":149,"change":160,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",39.15,39.98,39.11,1.89,367775.85633,8692,39.584,{"date":621,"open":622,"high":623,"low":357,"close":624,"change":143,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",38.51,39.14,39.09,0.83,400050.104637,9681,38.7078,{"date":630,"open":631,"high":438,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",38.86,37.18,38.77,-0.17,-0.44,261535.787402,7641,38.5065,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":574,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",38.68,39.64,38.49,38.94,0.67,290978.837255,8441,38.8604,{"date":650,"open":651,"high":652,"low":653,"close":641,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",38.84,39.72,38.38,-0.64,-1.63,362096.213441,9005,38.8974,{"date":660,"open":661,"high":662,"low":419,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",37.46,39.38,39.32,1.86,4.97,568465.297758,10444,37.8149,{"date":670,"open":671,"high":672,"low":673,"close":661,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",39.162,39.93,37.36,-0.99,-2.57,516645.557995,10531,37.969,{"date":680,"open":499,"high":499,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",38.11,38.45,-3.43,-8.19,886700.57272,13924,39.0641,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",42.27,42.8,41.5,41.88,-0.95,-2.22,366119.266465,7666,42.115,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":441,"volume":706,"transactions":707,"vwap":708},"2026-07-22",43.99,44.005,42.62,42.83,-0.88,382762.375903,8851,43.1997,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",44.05,45.36,43.09,43.71,-0.74,-1.66,759890.594598,13353,44.258,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",46.79,47.14,44.42,44.45,-2.2,-4.72,836731.958386,12202,45.6607,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",44.43,47.5,44.040001,46.65,1.77,3.94,827700,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",42.84,46.42,42.75,44.88,1.95,4.54,934400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":266,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",42.19,43.2,40.85,42.93,3.77,501100,{"date":758,"open":693,"high":759,"low":760,"close":761,"change":635,"percent_change":607,"volume":762,"transactions":9,"vwap":761},"2026-07-14",42.16,41.11,41.37,309100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",41.96,42.44,41.4,41.81,-0.67,-1.58,288900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":607,"volume":779,"transactions":9,"vwap":777},"2026-07-10",42.65,42.76,41.25,42.48,-0.45,411400,{"date":781,"open":782,"high":783,"low":784,"close":754,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":754},"2026-07-09",44.87,45.25,42.87,-2.14,-4.75,540000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":74,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-08",45.59,45.99,44,45.07,-2.34,534000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",45.13,46.62,43.51,46.15,1.22,2.72,802500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",43.15,45.35,42.59,44.93,2.19,5.12,949400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":200,"volume":821,"transactions":9,"vwap":819},"2026-07-02",43.28,45.0099983,42,42.74,-0.26,492500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":265,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-01",43.38,43.97,42.51,43,1.25,634800,{"date":831,"open":832,"high":833,"low":767,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",41.84,43.47,42.47,1.32,3.21,1065300,{"date":839,"open":703,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",42.89,40.8,41.15,-0.92,-2.19,483000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",41.3,42.28,40.5,42.07,0.57,1.37,1524200,{"date":856,"open":857,"high":858,"low":776,"close":692,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":692},"2026-06-25",42.96,43.12,-1.18,-2.76,678100,{"date":863,"open":827,"high":864,"low":766,"close":865,"change":866,"percent_change":317,"volume":867,"transactions":9,"vwap":865},"2026-06-24",44.13,42.68,-0.1,793700,{"date":869,"open":759,"high":870,"low":871,"close":872,"change":307,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-23",43.58,41.89,42.78,0.87,1299300,{"date":876,"open":877,"high":878,"low":499,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",43.11,44.5,42.41,-0.46,-1.07,831000,{"date":884,"open":885,"high":886,"low":776,"close":784,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":784},"2026-06-18",42.63,42.98,0.93,2.22,1071400,{"date":891,"open":892,"high":834,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",38.72,38.52,41.94,3.54,9.22,1227000,{"date":899,"open":900,"high":510,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",39.37,38.09,38.4,-0.53,-1.36,374900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":597,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-15",38.14,39.76,37.86,38.93,3.43,608700,{"date":915,"open":916,"high":917,"low":661,"close":918,"change":113,"percent_change":232,"volume":919,"transactions":9,"vwap":918},"2026-06-12",38.2,39.91,37.64,740800,{"date":921,"open":922,"high":509,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",35.95,35.5,37.65,1.75,4.87,872700,{"date":929,"open":930,"high":918,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",33.52,33.09,35.9,2.44,7.29,1281100,{"date":937,"open":253,"high":938,"low":939,"close":940,"change":941,"percent_change":308,"volume":942,"transactions":9,"vwap":940},"2026-06-09",34.43,33.23,33.46,0.36,891300,{"date":944,"open":939,"high":945,"low":946,"close":947,"change":233,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-08",33.8,32.78,33.099998,-0.27,761700,{"date":951,"open":952,"high":953,"low":947,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",34.59,34.9,33.19,-1.5,-4.32,649500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":853,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-04",33.57,35.15,33.56,34.69,4.11,546500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",33.029999,34.099998,32.45,33.32,0.46,1.4,805800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",33.96,34.65,32.74,32.86,-1.25,-3.66,587900,{"date":985,"open":961,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",35.53,34.060001,34.11,-1.1,-3.12,525200,{"date":993,"open":994,"high":995,"low":264,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",35.2,35.87,35.21,-0.18,-0.51,954300,{"date":1001,"open":304,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",36,33.66,35.39,0.96,2.79,583800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":938,"change":574,"percent_change":1013,"volume":1014,"transactions":9,"vwap":938},"2026-05-27",34.52,34.96,33.54,0.76,766400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",33.11,34.25,32.7,34.17,1.17,3.55,992500,{"date":1025,"open":1026,"high":1026,"low":1027,"close":228,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":228},"2026-05-22",33.39,32.19,0.04,0.12,681700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",30.54,32.98,30.02,32.96,2.1,6.8,1541600,{"date":1041,"open":1042,"high":1043,"low":186,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",30.81,31.64,30.86,0.18,0.59,508900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",30.92,31.5,30.5,30.68,-0.22,-0.71,554800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":674,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",31.07,31.68,30.56,30.9,-0.31,746900,{"date":1066,"open":1067,"high":241,"low":1052,"close":1068,"change":153,"percent_change":118,"volume":1069,"transactions":9,"vwap":1068},"2026-05-15",31.94,31.21,1200300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1044,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1044},"2026-05-14",29.36,31.49,28.88,1.03,3.45,1129400,{"date":1079,"open":1072,"high":1052,"low":27,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",29.83,0.8,2.76,1736700,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",33.87,28.82,29.030001,-9.01,-23.69,5407600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":189,"percent_change":243,"volume":1098,"transactions":9,"vwap":1097},"2026-05-11",38.82,39.84,37.3,38.040001,1581000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":339,"volume":1106,"transactions":9,"vwap":1104},"2026-05-08",39.049999,39.29,38.049999,38.23,-0.82,460000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1101,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1101},"2026-05-07",40.26,40.63,38.79,-1.22,-3.03,431400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":317,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-06",40.59,40.93,39.3,40.27,-0.57,713000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":850,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":850},"2026-05-05",40.41,41.2,40.080002,0.3,0.75,442500,{"date":1132,"open":468,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",41.32,39.66,40.2,-0.7,-1.71,479200,{"date":1140,"open":1117,"high":1141,"low":519,"close":1142,"change":307,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-01",41.66,40.9,0.91,469200,{"date":1146,"open":1147,"high":1148,"low":551,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",40.21,40.67,40.53,0.29,0.72,455400,{"date":1154,"open":595,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",40.36,38.71,40.24,-0.24,-0.59,476300,{"date":1162,"open":1126,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",41.47,39.87,40.48,-0.93,-2.25,504000,{"date":1170,"open":1171,"high":1172,"low":663,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-27",39.55,41.78,41.41,1.71,4.31,638500,{"date":1178,"open":1111,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-24",39.96,37.94,39.7,0.95,2.45,500100,{"date":1186,"open":623,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-23",39.47,37.81,38.75,-0.39,-1,490300,{"date":1194,"open":470,"high":614,"low":1195,"close":623,"change":1063,"percent_change":361,"volume":1196,"transactions":9,"vwap":623},"2026-04-22",38.58,556400,{"date":1198,"open":1199,"high":1200,"low":624,"close":1201,"change":607,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-21",40.54,40.84,39.45,-2.59,527300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":850,"change":1191,"percent_change":1209,"volume":1210,"transactions":9,"vwap":850},"2026-04-20",41.080002,41.57,40.029999,-2.41,455600,{"date":1212,"open":1213,"high":1214,"low":1109,"close":692,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":692},"2026-04-17",41.16,42.13,0.85,2.09,776900,{"date":1219,"open":1220,"high":761,"low":1221,"close":1222,"change":664,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-16",40,39.82,40.65,4.8,761100,{"date":1226,"open":357,"high":1227,"low":1228,"close":1111,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1111},"2026-04-15",38.98,37.93,0.89,2.35,372900,{"date":1233,"open":1234,"high":1111,"low":1235,"close":1236,"change":1081,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",37.5,37.44,37.9,2.16,378000,{"date":1240,"open":1241,"high":346,"low":1241,"close":1242,"change":1021,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-13",35.88,37.099998,3.26,401900,{"date":1246,"open":1247,"high":561,"low":923,"close":1248,"change":904,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-10",37.49,35.93,-3.65,431800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-09",36.54,37.59,36.099998,37.29,0.56,1.52,267000,{"date":1261,"open":1262,"high":1263,"low":1241,"close":1264,"change":586,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-08",37.53,37.78,36.73,3.67,582900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1128,"percent_change":1215,"volume":1273,"transactions":9,"vwap":1272},"2026-04-07",34.51,35.48,34.13,35.43,364800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":997,"percent_change":998,"volume":1280,"transactions":9,"vwap":1279},"2026-04-06",35.23,35.94,34.92,35.13,347000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-02",34.31,36.51,34.29,35.31,-0.12,-0.34,343900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1272,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1272},"2026-04-01",36.16,36.43,35.3,0.17,0.48,429200,{"date":1299,"open":1300,"high":1301,"low":261,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",34.33,35.63,35.26,1.96,5.89,591500,{"date":1307,"open":1308,"high":938,"low":1309,"close":1310,"change":903,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-30",34.02,33.060001,33.3,-1.57,641900,{"date":1314,"open":1315,"high":1315,"low":240,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-27",35.24,33.83,-1.55,-4.38,758900,{"date":1321,"open":1272,"high":1322,"low":1276,"close":1323,"change":349,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-26",36.66,35.38,-2.67,545500,{"date":1327,"open":1328,"high":1329,"low":986,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-25",35.97,36.75,36.35,1.15,3.27,523000,{"date":1335,"open":1336,"high":1337,"low":253,"close":994,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":994},"2026-03-24",33.77,35.59,1.2,3.53,511500,{"date":1342,"open":262,"high":953,"low":968,"close":261,"change":1151,"percent_change":1237,"volume":1343,"transactions":9,"vwap":261},"2026-03-23",645100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":229,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":229},"2026-03-20",34.32,34.85,33.049999,-1.13,-3.28,1009900,{"date":1353,"open":261,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":211,"volume":1358,"transactions":9,"vwap":1356},"2026-03-19",34.78,33.53,34.41,-0.07,509300,{"date":1360,"open":1361,"high":1362,"low":938,"close":338,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":338},"2026-03-18",35.02,35.61,-0.75,-2.13,588100,{"date":1367,"open":994,"high":1368,"low":1369,"close":1276,"change":143,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1276},"2026-03-17",35.44,34.12,0.92,596900,{"date":1373,"open":338,"high":1374,"low":326,"close":1375,"change":1376,"percent_change":1377,"volume":991,"transactions":9,"vwap":1375},"2026-03-16",35.07,34.91,0.81,2.38,{"date":1379,"open":1380,"high":1381,"low":1382,"close":969,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":969},"2026-03-13",35.8,36.15,33.74,-1.46,-4.11,1182400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-12",36.2,36.52,35.049999,35.56,-1.38,-3.74,1137900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1377,"volume":1402,"transactions":9,"vwap":1400},"2026-03-11",35.55,37.060001,35.37,36.94,0.86,919500,{"date":1404,"open":961,"high":1405,"low":1279,"close":1406,"change":887,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-10",36.88,36.080002,2.65,927400,{"date":1410,"open":1301,"high":922,"low":1382,"close":961,"change":1411,"percent_change":432,"volume":1412,"transactions":9,"vwap":961},"2026-03-09",-1.2,1784500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1330,"change":1045,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1330},"2026-03-06",35.25,37.34,34.72,0.5,1338500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-05",39.040001,39.23,36.040001,36.17,-3.05,-7.78,2064800,{"date":1430,"open":1431,"high":1149,"low":1432,"close":605,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":605},"2026-03-04",39.31,37.52,0.61,1.58,2099000,{"date":1437,"open":1438,"high":1439,"low":893,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-03",44.65,44.68,38.61,-14.98,-27.95,3956800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1159,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-02",53.51,54.29,51.86,53.59,-1.09,875200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":153,"volume":1459,"transactions":9,"vwap":1457},"2026-02-27",53,54.4,51.81,54.18,0.19,913400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1075,"volume":1467,"transactions":9,"vwap":1465},"2026-02-26",53.48,54.49,51.66,53.99,0.55,605700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1470,"change":138,"percent_change":828,"volume":1473,"transactions":9,"vwap":1470},"2026-02-25",53.44,54.099998,51.98,396600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1138,"transactions":9,"vwap":1479},"2026-02-24",51.55,53.36,51.33,52.78,1.23,2.39,{"date":1483,"open":1484,"high":1454,"low":1485,"close":1476,"change":778,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1476},"2026-02-23",51.64,50.33,-0.87,574700,{"date":1489,"open":1490,"high":1477,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-20",50.51,49.71,52,1.18,2.32,753300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1182,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-19",49.75,50.98,48.73,50.82,1.9,298300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":769,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-18",50.12,50.91,49.44,49.87,-1.33,307900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-17",47.25,50.69,46.35,50.54,2.85,5.98,512000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":852,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-13",48.17,49.2,47.46,47.69,1.21,324300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":298,"volume":1536,"transactions":9,"vwap":1534},"2026-02-12",48.99,50.16,46.97,47.12,-1.54,459700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1182,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-11",48.0099983,49.45,46.21,48.66,1.99,451900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":123,"percent_change":265,"volume":1551,"transactions":9,"vwap":1550},"2026-02-10",47.7,48.35,46.94,47.71,298100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1525,"change":1557,"percent_change":1128,"volume":1558,"transactions":9,"vwap":1525},"2026-02-09",47.42,47.63,46,0.14,358900,{"date":1560,"open":1561,"high":1539,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-06",46.54,45.66,47.32,1.26,2.74,512500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-05",46.36,48.4,45.4,46.060001,-1.14,-2.42,513600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-04",47.26,47.49,44.67,47.2,0.01,0.02,635100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-03",45.41,47.24,44.7,47.19,2.29,5.1,682200,{"date":1595,"open":1596,"high":1597,"low":872,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-02",43.53,45.15,44.9,3.96,9.67,1397900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":674,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-30",41.65,42.37,40.61,40.94,-2.36,407700,{"date":1611,"open":879,"high":1612,"low":692,"close":1613,"change":1614,"percent_change":1317,"volume":1615,"transactions":9,"vwap":1613},"2026-01-29",43.19,41.93,-0.66,462300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":809,"change":1190,"percent_change":1621,"volume":1622,"transactions":9,"vwap":809},"2026-01-28",43.060001,44.049999,42.55,-0.91,471900,{"date":1624,"open":1625,"high":825,"low":1620,"close":886,"change":254,"percent_change":1626,"volume":1627,"transactions":9,"vwap":886},"2026-01-27",43.79,-1.94,463000,{"date":1629,"open":1630,"high":793,"low":1631,"close":1632,"change":654,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-26",44.25,43.56,43.83,-1.44,385400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":254,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-23",45.060001,45.39,43.8,44.47,-1.88,677300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-22",47.31,47.8,45.29,45.32,-1.8,-3.82,395300,{"date":1653,"open":1578,"high":1654,"low":1655,"close":1534,"change":200,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1534},"2026-01-21",47.86,44.55,-1.26,615600,{"date":1659,"open":1660,"high":1646,"low":1661,"close":1662,"change":997,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-20",46.68,46.029999,47.72,-0.38,453300,{"date":1666,"open":1667,"high":1668,"low":734,"close":1669,"change":1159,"percent_change":1112,"volume":1670,"transactions":9,"vwap":1669},"2026-01-16",48.54,50.17,47.9,393500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-15",48.16,48.83,47.6,48.49,0.33,0.69,317900,{"date":1681,"open":1549,"high":1682,"low":1683,"close":1673,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1673},"2026-01-14",48.22,46.22,0.97,2.06,295800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1590,"change":1692,"percent_change":904,"volume":1693,"transactions":9,"vwap":1590},"2026-01-13",47.77,48.14,45.58,-0.65,533900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-12",46.33,48.25,44.59,47.84,1.06,2.27,725900,{"date":1704,"open":1705,"high":1706,"low":1561,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-09",51,51.07,46.78,-4.26,-8.35,842600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1028,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-08",50.81,51.099998,49.28,51.040001,0.08,500900,{"date":1720,"open":1721,"high":26,"low":1722,"close":1705,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1705},"2026-01-07",54.46,49.62,-2.5,-4.67,919000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-06",54.8,54.81,52.27,53.5,-1.3,-2.37,763300,{"date":1736,"open":1737,"high":1729,"low":1515,"close":1728,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1728},"2026-01-05",51.28,4.89,9.8,1394100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1143,"percent_change":664,"volume":1747,"transactions":9,"vwap":1746},"2026-01-02",49.049999,49.95,46.58,49.91,625700,{"date":1749,"open":1750,"high":1751,"low":139,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-31",49.58,50.7,49,-1.02,-2.04,571400,{"date":1757,"open":1515,"high":1758,"low":1759,"close":1760,"change":715,"percent_change":1383,"volume":1761,"transactions":9,"vwap":1760},"2025-12-30",51.0099983,49.7,50.02,458200,{"date":1763,"open":1722,"high":1764,"low":1765,"close":1766,"change":645,"percent_change":83,"volume":1767,"transactions":9,"vwap":1766},"2025-12-29",51.53,48.93,50.76,435200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1357,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-26",49.83,50.63,48.77,50.09,-0.14,443500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1532,"change":103,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1532},"2025-12-24",49.31,50.65,48.7,2.05,320900,{"date":1784,"open":1752,"high":1491,"low":1785,"close":1786,"change":317,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-23",48.26,49.15,-0.47,341300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":533,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-22",46.67,49.55,46.55,49.38,6.42,552100,{"date":1798,"open":1438,"high":734,"low":1438,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-19",46.4,1.84,4.13,665000,{"date":1804,"open":782,"high":1805,"low":1806,"close":1807,"change":1295,"percent_change":148,"volume":1808,"transactions":9,"vwap":1807},"2025-12-18",45.69,44.19,44.56,398300,{"date":1810,"open":1811,"high":790,"low":1812,"close":1813,"change":1663,"percent_change":254,"volume":1814,"transactions":9,"vwap":1813},"2025-12-17",45.17,44.2,44.39,529600,{"date":1816,"open":1817,"high":1818,"low":792,"close":1819,"change":1166,"percent_change":1754,"volume":1820,"transactions":9,"vwap":1819},"2025-12-16",45.65,47.44,44.77,544700,{"date":1822,"open":1823,"high":1554,"low":1824,"close":1825,"change":904,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-15",47.080002,45.61,45.7,-2.89,669200,{"date":1829,"open":1714,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-12",51.3,46.75,47.060001,-4.04,-7.91,850400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1714,"change":68,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1714},"2025-12-11",50.11,51.13,49.11,1.79,805000,{"date":1844,"open":1845,"high":1515,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-10",48.56,48.12,50.2,1.83,3.78,560100,{"date":1852,"open":1853,"high":1772,"low":1854,"close":1855,"change":68,"percent_change":1502,"volume":1856,"transactions":9,"vwap":1855},"2025-12-09",47.54,47.35,48.37,512800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-08",46.080002,47.62,44.48,47.47,1.72,3.76,542400,{"date":1867,"open":1868,"high":1669,"low":1691,"close":1869,"change":1753,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-05",46.7,45.75,-2.18,503400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-04",44.52,46.9,43.54,46.77,2.25,5.05,681500,{"date":1882,"open":1883,"high":1817,"low":1883,"close":1874,"change":1884,"percent_change":1885,"volume":1451,"transactions":9,"vwap":1874},"2025-12-03",40.33,4.35,10.83,{"date":1887,"open":1888,"high":1172,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-02",40.39,40.040001,40.17,0.39,0.98,341100,{"date":1895,"open":1896,"high":490,"low":642,"close":1897,"change":450,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-01",41.19,39.78,-4.79,311400,{"date":1901,"open":1902,"high":766,"low":848,"close":1172,"change":1296,"percent_change":532,"volume":1903,"transactions":9,"vwap":1172},"2025-11-28",41.67,290500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":848,"change":382,"percent_change":1909,"volume":1910,"transactions":9,"vwap":848},"2025-11-26",40.97,41.43,40.11,0.68,310400,{"date":1912,"open":1111,"high":1913,"low":1189,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-25",41.29,41.02,2.02,5.18,350400,{"date":1919,"open":559,"high":1920,"low":1921,"close":559,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":559},"2025-11-24",39.9,38.56,0.09,0.23,322400,{"date":1926,"open":1927,"high":559,"low":1928,"close":1929,"change":828,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-21",37.41,37.0099983,38.91,3.32,565200,{"date":1933,"open":1934,"high":490,"low":1935,"close":1936,"change":1626,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-20",40.58,36.95,37.66,-4.9,615400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":21,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-19",39.5,41.0099983,39.080002,39.6,-0.33,458600,{"date":1948,"open":562,"high":1165,"low":530,"close":1949,"change":1950,"percent_change":523,"volume":1951,"transactions":9,"vwap":1949},"2025-11-18",39.73,-0.56,496400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":243,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-17",40.43,41.55,39.54,40.29,-1.23,564100,{"date":1961,"open":1935,"high":692,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-14",36.77,40.79,2.9,7.65,771400,{"date":1968,"open":901,"high":1969,"low":1188,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-13",39.85,37.89,-0.55,-1.43,854500,{"date":1975,"open":1195,"high":1896,"low":1976,"close":1977,"change":360,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-12",38.13,38.44,-0.77,1047100,{"date":1981,"open":261,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-11",39.060001,32.55,38.74,4.6,13.47,2162500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-10",35.19,35.89,33.43,34.14,0.21,0.62,1579200,{"date":1998,"open":261,"high":1999,"low":2000,"close":2001,"change":998,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-07",34.080002,32.68,33.93,-1.48,1162600,{"date":2005,"open":923,"high":2006,"low":1369,"close":305,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":305},"2025-11-06",35.91,-0.98,-2.77,517500,{"date":2011,"open":923,"high":2012,"low":2013,"close":2014,"change":512,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-05",36.29,34.71,35.42,0.31,528000,{"date":2018,"open":1415,"high":2019,"low":2020,"close":1286,"change":1692,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1286},"2025-11-04",36.9,35.099998,-1.81,589100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2021,"percent_change":1898,"volume":2029,"transactions":9,"vwap":2028},"2025-11-03",37.76,37.8,35.78,35.96,650800,{"date":2031,"open":2032,"high":368,"low":1962,"close":2033,"change":1994,"percent_change":1257,"volume":2034,"transactions":9,"vwap":2033},"2025-10-31",37.68,37.77,497000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":133,"percent_change":501,"volume":2041,"transactions":9,"vwap":2040},"2025-10-30",36.46,37.58,36.41,37.56,457600,{"date":2043,"open":2044,"high":2044,"low":1388,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-29",38.16,36.78,-1.37,-3.59,747800,{"date":2050,"open":2051,"high":1440,"low":2033,"close":440,"change":233,"percent_change":1158,"volume":2052,"transactions":9,"vwap":440},"2025-10-28",38.24,361000,{"date":2054,"open":428,"high":1119,"low":2055,"close":2051,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2051},"2025-10-27",37.61,-0.28,-0.73,437500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":893,"change":2064,"percent_change":1510,"volume":2065,"transactions":9,"vwap":893},"2025-10-24",38.35,39.77,37.69,-0.52,527500,{"date":2067,"open":1422,"high":2068,"low":2069,"close":1422,"change":2070,"percent_change":1891,"volume":2071,"transactions":9,"vwap":1422},"2025-10-23",39.51,38.57,0.15,258700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-22",40.75,40.83,38.3,38.89,-1.93,-4.73,536300,{"date":2082,"open":818,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-21",42.22,40.4,40.82,-1.31,-3.11,423400,{"date":2090,"open":573,"high":2091,"low":468,"close":1214,"change":501,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1214},"2025-10-20",42.35,5.3,561600,{"date":2095,"open":2096,"high":850,"low":2096,"close":2097,"change":1216,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-17",37,40.0099983,5.51,811600,{"date":2101,"open":2102,"high":850,"low":356,"close":356,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":356},"2025-10-16",39.2,-1.52,-3.85,622600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1717,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-15",39.63,40.72,39.07,39.44,0.2,587500,{"date":2115,"open":561,"high":2116,"low":1234,"close":552,"change":1046,"percent_change":1258,"volume":2117,"transactions":9,"vwap":552},"2025-10-14",40.16,576700,{"date":2119,"open":357,"high":651,"low":2120,"close":633,"change":597,"percent_change":2121,"volume":2122,"transactions":9,"vwap":633},"2025-10-13",36.83,3.44,706500,{"date":2124,"open":2074,"high":1206,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-10",37.39,37.48,-3.09,-7.62,1132500,{"date":2131,"open":149,"high":2132,"low":1236,"close":2133,"change":625,"percent_change":1216,"volume":2134,"transactions":9,"vwap":2133},"2025-10-09",41.63,40.57,1902900,{"date":2136,"open":894,"high":2091,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-08",38.81,39.74,-2.16,-5.16,1476800,{"date":2143,"open":2083,"high":2144,"low":1963,"close":2145,"change":820,"percent_change":190,"volume":2146,"transactions":9,"vwap":2145},"2025-10-07",42.9,41.9,852300,{"date":2148,"open":1647,"high":1587,"low":2149,"close":759,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":759},"2025-10-06",41.029999,-3.27,-7.2,1820600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-03",47.23,47.51,44.94,45.43,-2.3,-4.82,1235100,{"date":2163,"open":1780,"high":1780,"low":1588,"close":2164,"change":654,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-02",47.73,-1.32,505800,{"date":2168,"open":2169,"high":2170,"low":1547,"close":1855,"change":1458,"percent_change":1891,"volume":2171,"transactions":9,"vwap":1855},"2025-10-01",48.029999,48.79,517200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1054,"percent_change":778,"volume":2178,"transactions":9,"vwap":2177},"2025-09-30",48.74,48.89,46.45,48.18,820300,{"date":2180,"open":2181,"high":2182,"low":1563,"close":1570,"change":586,"percent_change":1082,"volume":2183,"transactions":9,"vwap":1570},"2025-09-29",49.54,50.39,1243800,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1182,"percent_change":1685,"volume":2189,"transactions":9,"vwap":2188},"2025-09-26",46.29,50.72,47.099998,1326600,{"date":2191,"open":734,"high":2192,"low":1556,"close":801,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":801},"2025-09-25",47.96,-1.73,-3.61,752200,{"date":2197,"open":2198,"high":2199,"low":2156,"close":2200,"change":349,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-24",48.5,49.24,47.88,-1.99,496600,{"date":2204,"open":2205,"high":2206,"low":1563,"close":2207,"change":1082,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-23",47.33,50.19,48.85,5.99,880400,{"date":2211,"open":2212,"high":743,"low":2213,"close":2214,"change":925,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-22",43.95,43.5,46.09,3.95,650900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-19",45.77,45.86,43.65,44.34,-1.04,-2.29,756200,{"date":2227,"open":2221,"high":2228,"low":2213,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-18",45.5,45.38,2.23,5.17,890000,{"date":2234,"open":2144,"high":2235,"low":2236,"close":807,"change":574,"percent_change":1433,"volume":2237,"transactions":9,"vwap":807},"2025-09-17",43.85,42.23,612200,{"date":2239,"open":713,"high":2240,"low":2241,"close":840,"change":2242,"percent_change":411,"volume":2243,"transactions":9,"vwap":840},"2025-09-16",44.07,42.32,0.07,831400,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-15",40.060001,43.17,42.82,3.4,8.63,1291100,{"date":2253,"open":2111,"high":1120,"low":2254,"close":562,"change":232,"percent_change":2255,"volume":2256,"transactions":9,"vwap":562},"2025-09-12",38.47,-0.08,461300,{"date":2258,"open":2259,"high":1883,"low":2260,"close":1201,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1201},"2025-09-11",38.9,38.85,0.58,1.49,382100,{"date":2265,"open":1119,"high":2266,"low":2267,"close":530,"change":2268,"percent_change":1450,"volume":2269,"transactions":9,"vwap":530},"2025-09-10",40.28,38.76,-0.43,443600,{"date":2271,"open":1920,"high":1135,"low":381,"close":1119,"change":1787,"percent_change":859,"volume":2272,"transactions":9,"vwap":1119},"2025-09-09",475100,{"date":2274,"open":428,"high":776,"low":2275,"close":2062,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2062},"2025-09-08",38.25,2.78,7.52,781700,{"date":2280,"open":2281,"high":335,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-05",36.28,35.62,36.99,0.79,2.18,355500,{"date":2288,"open":336,"high":2289,"low":1425,"close":1388,"change":1573,"percent_change":1426,"volume":2290,"transactions":9,"vwap":1388},"2025-09-04",37.33,369900,{"date":2292,"open":1234,"high":2293,"low":2294,"close":1416,"change":1663,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1416},"2025-09-03",37.57,36.61,-1.01,437700,{"date":2298,"open":682,"high":530,"low":2019,"close":2299,"change":563,"percent_change":1350,"volume":2300,"transactions":9,"vwap":2299},"2025-09-02",37.72,411100,{"date":2302,"open":2111,"high":1181,"low":2303,"close":559,"change":1582,"percent_change":2304,"volume":2305,"transactions":9,"vwap":559},"2025-08-29",38.33,0.03,349300,{"date":2307,"open":2102,"high":1181,"low":641,"close":2308,"change":2112,"percent_change":585,"volume":2309,"transactions":9,"vwap":2308},"2025-08-28",38.99,313900,{"date":2311,"open":1189,"high":500,"low":2051,"close":1111,"change":2312,"percent_change":852,"volume":2313,"transactions":9,"vwap":1111},"2025-08-27",0.22,403900,{"date":2315,"open":358,"high":2316,"low":673,"close":2069,"change":1527,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2069},"2025-08-26",38.7,3.24,419200,{"date":2320,"open":2321,"high":900,"low":2322,"close":673,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":673},"2025-08-25",39.19,37.09,-1.76,-4.5,604500,{"date":2327,"open":2328,"high":1125,"low":2328,"close":388,"change":1005,"percent_change":2329,"volume":2330,"transactions":9,"vwap":388},"2025-08-22",38.36,2.52,618400,{"date":2332,"open":916,"high":449,"low":1188,"close":2044,"change":1357,"percent_change":997,"volume":2333,"transactions":9,"vwap":2044},"2025-08-21",383300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1104,"change":2339,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1104},"2025-08-20",38.31,38.67,36.55,0,512700,{"date":2342,"open":2343,"high":2344,"low":2038,"close":1104,"change":233,"percent_change":317,"volume":2345,"transactions":9,"vwap":1104},"2025-08-19",38.32,39.28,607000,{"date":2347,"open":1101,"high":595,"low":2348,"close":2343,"change":243,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2343},"2025-08-18",38.12,-1.29,519500,{"date":2352,"open":850,"high":1606,"low":561,"close":1094,"change":329,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1094},"2025-08-15",-2.97,881400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2097,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2097},"2025-08-14",36.81,40.49,36.049999,3.51,9.62,1142900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-13",35.98,37.47,35.34,36.5,1.67,4.79,1225900,{"date":2373,"open":1002,"high":440,"low":2374,"close":2375,"change":308,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-12",29.75,34.83,3.23,2370800,{"date":2379,"open":2380,"high":2381,"low":1026,"close":1382,"change":371,"percent_change":450,"volume":2382,"transactions":9,"vwap":1382},"2025-08-11",34.64,34.95,1070200,{"date":2384,"open":1012,"high":325,"low":2385,"close":938,"change":802,"percent_change":1265,"volume":2386,"transactions":9,"vwap":938},"2025-08-08",32.91,533400,{"date":2388,"open":947,"high":2389,"low":2390,"close":272,"change":1458,"percent_change":2261,"volume":2391,"transactions":9,"vwap":272},"2025-08-07",33.55,32.51,310800,{"date":2393,"open":272,"high":240,"low":2394,"close":2395,"change":2268,"percent_change":2349,"volume":2396,"transactions":9,"vwap":2395},"2025-08-06",32.3,33.02,249300,{"date":2398,"open":2399,"high":314,"low":274,"close":2400,"change":2304,"percent_change":1922,"volume":2401,"transactions":9,"vwap":2400},"2025-08-05",33.51,33.45,296900,{"date":2403,"open":1051,"high":2404,"low":2405,"close":2406,"change":811,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-04",33.47,31.24,33.42,7.01,431900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":903,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-01",31.049999,31.67,30.12,31.23,-1.67,530600,{"date":2418,"open":274,"high":2419,"low":2420,"close":2421,"change":1166,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-31",33.22,31.26,31.76,-2.84,505600,{"date":2425,"open":2426,"high":2427,"low":1983,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-30",34.73,35.14,32.69,-1.84,-5.33,455100,{"date":2433,"open":2434,"high":2435,"low":306,"close":2436,"change":1945,"percent_change":694,"volume":2437,"transactions":9,"vwap":2436},"2025-07-29",34.8,35.029999,34.53,289500,{"date":2439,"open":2440,"high":2441,"low":306,"close":2442,"change":1510,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-28",36.3,36.6,34.86,-3.68,547300,{"date":2446,"open":2447,"high":2447,"low":1255,"close":2448,"change":607,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-25",37.51,36.19,-2.82,325400,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":1150,"percent_change":133,"volume":2456,"transactions":9,"vwap":2455},"2025-07-24",36.72,37.74,37.24,302400,{"date":2458,"open":2037,"high":2125,"low":1248,"close":1935,"change":276,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1935},"2025-07-23",2.33,382600,{"date":2462,"open":2463,"high":1254,"low":2464,"close":2465,"change":349,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-22",37.2,35.27,36.11,-2.62,488400,{"date":2469,"open":2470,"high":901,"low":1380,"close":2471,"change":61,"percent_change":1930,"volume":2472,"transactions":9,"vwap":2471},"2025-07-21",36.02,37.080002,603700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":1991,"change":2478,"percent_change":371,"volume":2479,"transactions":9,"vwap":1991},"2025-07-18",36.4,36.93,35.6,-0.25,482400,{"date":2481,"open":2482,"high":2483,"low":1346,"close":2484,"change":2485,"percent_change":1985,"volume":2486,"transactions":9,"vwap":2484},"2025-07-17",34.66,36.96,36.14,1.59,573900,{"date":2488,"open":2436,"high":2489,"low":2490,"close":2491,"change":1045,"percent_change":585,"volume":2492,"transactions":9,"vwap":2491},"2025-07-16",34.79,33.33,34.55,380000,{"date":2494,"open":2495,"high":2495,"low":304,"close":2496,"change":981,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-15",35.71,34.37,-3.51,535000,{"date":2500,"open":325,"high":430,"low":2427,"close":2282,"change":1678,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2282},"2025-07-14",1.98,694400,{"date":2504,"open":2505,"high":1337,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-07-11",32.57,32.21,34.93,3.56,11.35,903700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":843,"volume":2518,"transactions":9,"vwap":2516},"2025-07-10",31.58,31.88,31.29,31.37,-0.29,208400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1037,"volume":2526,"transactions":9,"vwap":2524},"2025-07-09",31.51,33.27,31.059999,31.66,0.65,475900,{"date":2528,"open":2529,"high":2530,"low":18,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-08",31.57,32.17,31.01,-0.35,-1.12,316600,{"date":2536,"open":210,"high":285,"low":1042,"close":2537,"change":1190,"percent_change":1958,"volume":2538,"transactions":9,"vwap":2537},"2025-07-07",31.36,370400,{"date":2540,"open":1062,"high":2541,"low":1062,"close":2542,"change":1493,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-03",32.34,31.75,3.86,257700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":211,"percent_change":1692,"volume":2551,"transactions":9,"vwap":2550},"2025-07-02",30.93,31.74,30.38,30.57,296600,{"date":2553,"open":19,"high":1044,"low":2554,"close":2555,"change":1923,"percent_change":1129,"volume":1946,"transactions":9,"vwap":2555},"2025-07-01",29.78,30.77,{"date":2557,"open":2558,"high":1043,"low":2559,"close":1033,"change":1288,"percent_change":989,"volume":2560,"transactions":9,"vwap":1033},"2025-06-30",31.16,30.46,449900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1787,"percent_change":955,"volume":2567,"transactions":9,"vwap":2566},"2025-06-27",31.55,31.93,30.58,30.88,463600,{"date":2569,"open":285,"high":2570,"low":187,"close":2571,"change":211,"percent_change":212,"volume":2572,"transactions":9,"vwap":2571},"2025-06-26",32.46,31.35,333100,{"date":2574,"open":2575,"high":2576,"low":2537,"close":2563,"change":2577,"percent_change":243,"volume":2578,"transactions":9,"vwap":2563},"2025-06-25",31.71,32.14,-0.16,297300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2575,"change":2584,"percent_change":1591,"volume":2585,"transactions":9,"vwap":2575},"2025-06-24",31.44,31.84,30.94,0.71,357600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-06-23",30.43,31.13,29.71,31,0.34,1.11,343300,{"date":2596,"open":2514,"high":2514,"low":1035,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-06-20",30.66,-0.86,-2.73,418600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2593,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-18",30.23,31.85,30.040001,31.52,3.65,282900,{"date":2610,"open":2523,"high":2513,"low":2611,"close":2612,"change":1349,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-17",30.01,30.41,-3.58,342800,{"date":2616,"open":2617,"high":2618,"low":1035,"close":2619,"change":1480,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-16",30.95,31.63,31.54,4.06,350900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":254,"percent_change":2599,"volume":2628,"transactions":9,"vwap":2627},"2025-06-13",30.47,31.43,30.24,30.31,291200,{"date":2630,"open":970,"high":970,"low":2631,"close":2558,"change":778,"percent_change":2632,"volume":1289,"transactions":9,"vwap":2558},"2025-06-12",30.85,-1.42,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":1634,"transactions":9,"vwap":2638},"2025-06-11",31.32,32.22,31.12,31.61,0.44,1.41,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":90,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-10",30.99,32.09,30.059999,31.17,3.38,532200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":19,"change":1257,"percent_change":616,"volume":2654,"transactions":9,"vwap":19},"2025-06-09",30.4,31.81,29.96,529000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":873,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-06",29.01,29.67,28.96,29.59,3.03,333200,{"date":2664,"open":2660,"high":2374,"low":2665,"close":2666,"change":361,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-05",27.76,28.72,-2.68,469500,{"date":2670,"open":1072,"high":2671,"low":2672,"close":2673,"change":1295,"percent_change":2261,"volume":2674,"transactions":9,"vwap":2673},"2025-06-04",30.28,29.24,29.51,329900,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":654,"percent_change":1364,"volume":2681,"transactions":9,"vwap":2680},"2025-06-03",29.69,30.27,29.2,29.34,740400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-06-02",28.030001,30.09,27.17,29.98,1.87,6.65,782000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1143,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-30",27.22,28.79,26.87,28.11,3.35,642500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-05-29",26.14,27.27,25.68,27.2,1.28,4.94,384100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":328,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-28",26.39,26.71,25.89,25.92,-1.56,228700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-27",26.45,26.8,25.53,26.33,0.43,1.66,494300,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":411,"percent_change":1995,"volume":2730,"transactions":9,"vwap":2729},"2025-05-23",25.21,26.059999,25.9,417500,{"date":2732,"open":2733,"high":2719,"low":2734,"close":2735,"change":674,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-22",26.5,25.5,25.74,-3.7,507300,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-05-21",27.66,28.1,26.55,26.73,-1.34,-4.77,301400,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":317,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-20",28.23,27.5,28.07,-0.81,246100,{"date":2755,"open":2756,"high":2757,"low":2686,"close":2758,"change":2759,"percent_change":1190,"volume":2760,"transactions":9,"vwap":2758},"2025-05-19",27.72,28.36,28.3,-0.11,315000,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":1006,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-16",25.57,28.48,28.41,10.89,638300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":54,"percent_change":746,"volume":2774,"transactions":9,"vwap":2773},"2025-05-15",24.94,25.78,24.62,25.62,380300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1573,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-14",26.11,26.65,24.83,25.13,-4.34,513300,{"date":2784,"open":2704,"high":2785,"low":2786,"close":2787,"change":1190,"percent_change":1383,"volume":2788,"transactions":9,"vwap":2787},"2025-05-13",27.59,26.030001,26.27,525700,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-12",24.5,26.88,26.66,2.26,9.26,699800,{"date":2798,"open":2799,"high":2800,"low":177,"close":2801,"change":1376,"percent_change":912,"volume":2802,"transactions":9,"vwap":2801},"2025-05-09",21.5,25.45,24.4,1284500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1191,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-08",24.77,25.29,23.1,23.59,-4.07,1012100,{"date":2812,"open":2791,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":746,"volume":2817,"transactions":9,"vwap":2815},"2025-05-07",25.030001,23.95,24.59,0.47,317800,{"date":2819,"open":2779,"high":2779,"low":2820,"close":2821,"change":2822,"percent_change":255,"volume":2823,"transactions":9,"vwap":2821},"2025-05-06",23.83,24.12,-0.61,380500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":481,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-05",25.81,26.32,24.65,24.73,-4.3,389400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":276,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-02",25.4,25.97,24.78,25.84,3.36,524000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":67,"change":1923,"percent_change":887,"volume":2845,"transactions":9,"vwap":67},"2025-05-01",24.84,25.33,24,206100,{"date":2847,"open":2848,"high":2849,"low":2814,"close":2805,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2805},"2025-04-30",24.17,25.049999,0.1,0.41,286600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1583,"percent_change":1717,"volume":2859,"transactions":9,"vwap":2858},"2025-04-29",24.51,25.37,24.22,24.67,258600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2828,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2828},"2025-04-28",25.64,26.2,24.28,-0.9,-3.52,479300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1296,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-04-25",24.85,25.58,24.09,25.55,1.91,548500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-04-24",23.86,25.3,23.64,25.07,1.24,5.2,274100,{"date":2886,"open":2887,"high":2800,"low":2888,"close":2820,"change":1370,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2820},"2025-04-23",23.98,23.5,4.02,390900,{"date":181,"open":2892,"high":2893,"low":2894,"close":2895,"change":2822,"percent_change":1202,"volume":2896,"transactions":9,"vwap":2895},23.52,23.77,22.89,22.91,409100]