[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTFL":3,"homepage-market-summary":31,"stock-historical-HTFL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HTFL","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},"Heartflow, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","HeartFlow Inc is a commercial-stage medical technology company that provides software and artificial intelligence (AI) designed to deliver a non-invasive solution for diagnosing and managing coronary artery disease. The company operates and manages its business as a single reportable operating segment: non-invasive coronary artery disease detection solutions. Geographically, it operates in the United States and the rest of Europe, deriving the majority of its revenue from the United States. The company has developed three software products: Heartflow Roadmap Analysis, Heartflow FFRCT Analysis, and Heartflow Plaque Analysis.","843","San Francisco, CA",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},49.32,49,50,47.33,48.91,0.41,0.84,1633690.161565,22691,49.1775,52.2212,20.13,1333188.511249232,91,290,{"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":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1241161,359936563.812308,71.55,"2025-08-08",[181,182,192,203,213,223,234,245,256,266,277,287,296,307,316,327,338,349,359,369,379,388,398,409,420,429,437,447,457,465,475,484,494,505,516,527,538,548,559,570,580,591,602,612,622,633,644,655,666,677,688,698,708,718,727,735,744,753,761,769,778,786,795,803,812,821,829,838,846,855,863,871,880,887,896,904,913,921,929,938,947,955,961,970,977,984,992,997,1005,1013,1019,1026,1034,1043,1050,1057,1063,1072,1081,1090,1097,1106,1115,1122,1128,1135,1142,1149,1157,1164,1170,1177,1183,1191,1200,1208,1216,1225,1233,1239,1246,1252,1259,1266,1271,1279,1285,1293,1301,1309,1316,1324,1332,1340,1346,1353,1360,1368,1375,1383,1391,1400,1408,1417,1426,1432,1441,1449,1456,1462,1471,1480,1488,1495,1504,1511,1520,1527,1535,1542,1549,1557,1562,1568,1575,1584,1590,1599,1606,1611,1618,1626,1632,1638,1647,1656,1664,1671,1680,1688,1697,1704,1710,1719,1725,1732,1739,1746,1755,1759,1766,1773,1779,1786,1793,1799,1806,1812,1819,1826,1833,1839,1845,1850,1857,1861,1867,1874,1883,1889,1895,1901,1909,1918,1926,1931,1938,1944,1951,1957,1965,1972,1979,1987,1994,2001,2010,2017,2024,2032,2040,2045,2050,2059,2064,2071,2079,2087,2096,2105,2113,2119,2126,2132,2139,2143,2150,2157,2164,2173,2182,2191,2199,2206,2212,2219,2226,2233,2241,2249,2255,2263,2271,2277,2285,2290,2297,2304,2312,2319,2326,2335,2341,2348,2352,2356,2364,2369,2374,2379,2387,2395,2402,2409,2415,2420,2425,2430,2436,2442],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",49.81,51.08,48.84,-0.84,-1.69,1280155.112784,17942,49.6243,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",50.01,51.19,49.67,49.75,-0.08,-0.16,1297253.053169,17157,50.1163,{"date":204,"open":18,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",50.9999,48.67,49.83,-0.09,-0.18,2043196.388822,14621,49.7181,{"date":214,"open":215,"high":18,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",48.64,48.17,49.92,0.75,1.53,1121107.364319,14634,49.5882,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",48.93,49.57,48.1,49.17,0.51,1.05,1159353.986444,13837,49.1254,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",48.32,49.07,47.23,48.66,1.27,2.68,1515776.528681,14949,48.5021,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",49.66,50.7,46.78,47.39,-2.78,-5.54,2099244.495535,27651,47.7945,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":199,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",50.94,51.3999,49.71,50.17,-0.32,1349343.451032,18737,50.233,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",50.62,51.13,48.51,50.33,-0.42,-0.83,1380864.36033,20063,50.2858,{"date":278,"open":279,"high":26,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",50.15,49.28,50.75,1.18,2.38,6607227.542111,34176,50.8252,{"date":288,"open":289,"high":290,"low":291,"close":226,"change":240,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",49.44,50.335,48.65,2.63,2053961.223009,22834,49.5511,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",48.33,49.655,47.81,48.3,-0.03,-0.06,2057377.720468,22408,48.4971,{"date":308,"open":280,"high":309,"low":310,"close":298,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",50.44,48.19,-1.21,-2.44,1837183.283586,22491,48.5701,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",49.49,50.82,48.56,49.54,-0.34,-0.68,1619378.741625,26519,49.4757,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",46.11,50.23,45.6,49.88,4.39,9.65,2273183.485436,26984,48.8034,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",45.99,47.805,45.41,45.49,-1.18,-2.53,2256891.724992,23623,45.9255,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":74,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",47.25,48.26,45.5,46.67,-2.26,1420295.960973,24698,47.0186,{"date":360,"open":361,"high":261,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",48.48,47.14,47.75,-1.16,-2.37,2805765.641546,33383,48.6037,{"date":370,"open":371,"high":372,"low":373,"close":20,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",49.74,49.8581,48.87,-0.8,-1.61,1407076.035364,21675,49.2956,{"date":380,"open":381,"high":382,"low":227,"close":260,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",50.63,51,-0.29,-0.58,1470232.999234,18485,49.4413,{"date":389,"open":390,"high":391,"low":392,"close":18,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",50.6,51.778,49.43,-0.43,-0.85,1536498.038456,22028,50.2869,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",50.28,50.9899,49.21,50.43,0.04,0.08,1678851.195627,22402,50.2771,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",47.68,50.99,47.13,50.39,2.61,5.46,2633485.783172,23779,49.8826,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":262,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",48.5,47.47,47.78,-0.67,1394458.86297,21436,47.8953,{"date":430,"open":431,"high":309,"low":432,"close":227,"change":187,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",48.92,48.03,-1.72,1496779.393536,23846,48.6544,{"date":438,"open":439,"high":309,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",50.02,48.49,48.94,-0.95,-1.9,1653807.805477,25687,49.3586,{"date":448,"open":449,"high":195,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",50.95,49.8838,49.89,-0.31,-0.62,1749095.870366,24973,50.4071,{"date":458,"open":197,"high":459,"low":291,"close":460,"change":461,"percent_change":68,"volume":462,"transactions":463,"vwap":464},"2026-08-24",50.85,50.2,0.45,2326452.287223,25509,49.9357,{"date":466,"open":467,"high":468,"low":469,"close":197,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",47.35,50.48,46.75,2.95,6.3,2462338.476002,31319,49.5389,{"date":476,"open":477,"high":478,"low":331,"close":479,"change":240,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",45.9,47.95,46.8,2.79,1988420.208437,26616,47.1287,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":138,"volume":491,"transactions":492,"vwap":493},"2026-08-19",46.02,47.225,44.535,45.53,0.3,2936312.913171,36797,45.6619,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",41.5,45.33,40.67,45.23,3.29,7.84,4167215.858508,45348,44.1802,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",41.23,43.28,41.0046,41.94,-0.14,-0.33,4098895.285927,49350,41.8786,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",39.06,43,36.0366,42.08,11.07,35.7,9893815.05265,103766,40.913,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",29.79,31.72,29.27,31.01,1.16,3.89,1674222.527014,19662,30.6013,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":230,"volume":545,"transactions":546,"vwap":547},"2026-08-12",29.59,30.22,28.65,29.85,0.31,1080859.92178,16999,29.4404,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",29.42,30.12,29.33,29.54,0.19,0.65,556326.986465,11826,29.647,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",28.31,30.33,28.0937,29.35,0.53,1.84,845420.999747,13864,29.6324,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",27.54,29.06,28.82,1.63,5.99,746207.82281,12260,28.7623,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",27,27.5199,26.9,27.19,0.02,0.07,471027.163849,10313,27.1641,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",26.91,27.51,26.86,27.17,-0.11,-0.4,907702.484228,11181,27.0546,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",26.54,27.525,27.28,0.52,1.94,615649.878274,11815,27.1959,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":219,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",25.92,27.34,25.38,26.76,6.06,838663.461692,15486,26.8064,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",26.46,26.715,24.94,25.23,-0.6,-2.32,683295.11478,14212,25.3755,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",25.08,26.24,24.99,25.83,0.79,3.15,914876.171561,13587,25.8852,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",25.35,25.96,24.87,25.04,-0.55,-2.15,1002033.409985,13520,25.2095,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",25.25,26.16,24.65,25.59,0.22,0.87,1486112.278061,17073,25.6399,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",24.48,25.645,24.25,25.37,1.25,5.18,1690777.974633,16187,25.2859,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",24.98,25.98,24.04,24.12,-0.49,-1.99,878970.896151,13275,24.3892,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":148,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",24.11,24.66,23.89,24.61,1.57,1066832.41902,15371,24.357,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":311,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",25.18,25.61,23.87,24.23,-4.76,1114095.823016,13850,24.3731,{"date":709,"open":691,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",25.715,24.5612,25.44,0.88,3.58,895964.711052,13739,25.3773,{"date":719,"open":691,"high":720,"low":721,"close":722,"change":262,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",25.16,24.07,24.56,-1.29,1105701.475643,15170,24.4844,{"date":728,"open":616,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",25.65,24.5,24.88,-1.09,-4.2,929500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",27.13,28,25.846,25.97,-1.28,-4.7,899400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",25.72,28.105,25.36,27.25,1.76,6.9,1143100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":425,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-14",26.25,26.64,25.065001,25.49,-2.56,1986700,{"date":762,"open":763,"high":764,"low":765,"close":658,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":658},"2026-07-13",26.82,27.36,26.040001,-0.56,-2.1,1075500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",27.75,28.35,26.285,26.72,-1,-3.61,924000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":694,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-09",26.19,27.78,26.09,27.72,6,1061000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",27.31,27.65,25.8,26.15,-1.14,-4.18,1280700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":138,"volume":802,"transactions":9,"vwap":800},"2026-07-07",27.45,27.88,26.66,27.29,0.18,1377600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",27.8,29.36,27.094999,27.11,-0.855,-3.06,1579600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",30.93,30.98,27.63,27.965,-2.745,-8.94,1892300,{"date":822,"open":564,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",30.77,28.89,30.71,1.37,4.67,2022200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",34.3,35.68,28.603,29.34,-5.51,-15.81,4818900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":374,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-29",35.45,36.063,34,34.85,-2.24,1703800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",34.64,36.458,34.25,35.65,0.67,1.92,12523600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":587,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-25",34.83,35.85,34.0099983,34.98,0.2,1169800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":672,"volume":870,"transactions":9,"vwap":868},"2026-06-24",34.67,35.79,34.07,34.91,0.43,1687800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",33.35,34.788,32.97,34.48,0.64,1.89,1428100,{"date":881,"open":882,"high":883,"low":873,"close":884,"change":861,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-22",33.59,34.89,33.84,0.59,1651900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",33.47,33.922,32.69,33.64,0.8,2.44,1805300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":639,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",32.35,33.82,32.044998,32.84,2.46,1483300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",32.8,34.15,31.84,32.049999,-0.77,-2.35,1789600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":272,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-15",33.31,34.31,32.47,32.82,-1.26,1120400,{"date":922,"open":823,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",33.67,30,33.24,2.57,8.38,1889900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",29.5,31.33,28.95,30.67,1.24,4.21,1357300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",28.5,30.42,28.28,29.43,0.76,2.65,1668800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":661,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-09",28.76,29.66,27.98,28.67,0.77,652900,{"date":956,"open":957,"high":958,"low":561,"close":959,"change":153,"percent_change":672,"volume":960,"transactions":9,"vwap":959},"2026-06-08",28.79,29.28,28.45,667900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",28.84,29.29,28.059999,28.1,-0.71,-2.46,730500,{"date":971,"open":972,"high":973,"low":940,"close":974,"change":975,"percent_change":511,"volume":976,"transactions":9,"vwap":974},"2026-06-04",29.15,30.55,28.81,-0.04,1469200,{"date":978,"open":972,"high":979,"low":980,"close":981,"change":982,"percent_change":365,"volume":983,"transactions":9,"vwap":981},"2026-06-03",29.4,27.68,28.85,-0.7,1310900,{"date":985,"open":986,"high":987,"low":931,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",31,31.335,29.55,-1.45,-4.68,727000,{"date":993,"open":814,"high":994,"low":995,"close":986,"change":586,"percent_change":108,"volume":996,"transactions":9,"vwap":986},"2026-06-01",32.41,30.61,1245900,{"date":998,"open":999,"high":1000,"low":1001,"close":815,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":815},"2026-05-29",31.91,32.46,30.85,-0.75,-2.36,1731100,{"date":1006,"open":964,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",32.6,28.97,31.73,2.45,8.37,1343900,{"date":1014,"open":1015,"high":1016,"low":1015,"close":958,"change":713,"percent_change":1017,"volume":1018,"transactions":9,"vwap":958},"2026-05-27",28.92,30.9,3.1,1042100,{"date":1020,"open":553,"high":1021,"low":1022,"close":1023,"change":732,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-26",30.89,28.34,28.4,-3.7,894500,{"date":1027,"open":1028,"high":1029,"low":972,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",29.37,30.1,29.49,0.29,0.99,839000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",27.33,29.26,26.68,29.2,1.82,6.65,970700,{"date":1044,"open":756,"high":1045,"low":1046,"close":1047,"change":133,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-20",27.61,25.88,27.38,2.93,1091800,{"date":1051,"open":657,"high":799,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",24.77,26.6,0.955,3.72,2284800,{"date":1058,"open":1022,"high":972,"low":1059,"close":669,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":669},"2026-05-18",25.2,-2.67,-9.43,1277100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",29.049999,30.29,27.56,28.315,-3.925,-12.17,2009100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",31.29,32.42,30.49,32.24,1.04,3.33,1437000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",29.72,31.76,29.014999,31.2,1.78,6.05,943900,{"date":1091,"open":1092,"high":1093,"low":957,"close":550,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":550},"2026-05-12",29.16,30.084999,0.03,0.1,1211700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",29.12,30.25,28.825,29.39,-0.12,-0.41,844200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",30.040001,30.44,28.715,29.51,-0.47,-1.57,541800,{"date":1116,"open":1066,"high":1117,"low":1118,"close":1119,"change":452,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-07",30.56,29.725,29.98,-1.02,526300,{"date":1123,"open":1124,"high":1117,"low":943,"close":1066,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1066},"2026-05-06",30.21,0.33,1.1,587800,{"date":1129,"open":1130,"high":1029,"low":1131,"close":1132,"change":103,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-05",29.1,28.19,29.96,3.49,1226700,{"date":1136,"open":1137,"high":979,"low":1138,"close":933,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":933},"2026-05-04",28.99,28.24,0.28,0.98,1135400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":952,"change":732,"percent_change":1147,"volume":1148,"transactions":9,"vwap":952},"2026-05-01",29.61,30.24,28.09,-3.66,1288300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":133,"volume":1156,"transactions":9,"vwap":1154},"2026-04-30",29.6,30.28,28.925,29.76,0.23,1494300,{"date":1158,"open":1159,"high":1160,"low":963,"close":1161,"change":1120,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-29",30.39,30.51,29.53,-3.34,1613200,{"date":1165,"open":1166,"high":1167,"low":541,"close":973,"change":344,"percent_change":1168,"volume":1169,"transactions":9,"vwap":973},"2026-04-28",31.64,32.17,-3.72,951900,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1009,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1009},"2026-04-27",30.47,32.11,1.29,4.24,777200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1109,"change":374,"percent_change":759,"volume":1182,"transactions":9,"vwap":1109},"2026-04-24",31.4,31.69,30.106,699500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-23",32.85,33,31.21,31.24,-5.13,713800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-22",32.099998,33.38,32.055,32.93,1.08,3.39,1356200,{"date":1201,"open":1202,"high":1186,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-21",31.59,31.305,31.85,0.47,1.5,1834300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":404,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-20",31.09,32.39,30.855,31.38,0.13,979800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",30.5,31.71,30.13,31.34,1.54,5.17,1095600,{"date":1226,"open":1227,"high":1100,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-16",29.45,29.14,29.8,0.57,1.95,1070000,{"date":1234,"open":1039,"high":1152,"low":1235,"close":1236,"change":801,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-15",28.937,29.23,0.62,1090500,{"date":1240,"open":1241,"high":552,"low":1242,"close":1065,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1065},"2026-04-14",27.84,27.64,1.62,5.91,1283600,{"date":1247,"open":774,"high":1248,"low":746,"close":1249,"change":1250,"percent_change":1087,"volume":1251,"transactions":9,"vwap":1249},"2026-04-13",27.46,27.43,0.48,1013700,{"date":1253,"open":774,"high":1254,"low":755,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-10",27.075001,26.95,-0.13,-0.48,743800,{"date":1260,"open":1261,"high":771,"low":1262,"close":1263,"change":1264,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-09",26.99,26.3,27.08,0,1048900,{"date":1267,"open":952,"high":1137,"low":1268,"close":1263,"change":1269,"percent_change":133,"volume":1270,"transactions":9,"vwap":1263},"2026-04-08",26.835,0.21,1071000,{"date":1272,"open":1273,"high":1261,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-07",25.78,24.97,26.87,0.91,3.51,1140700,{"date":1280,"open":1281,"high":1282,"low":679,"close":647,"change":118,"percent_change":1283,"volume":1284,"transactions":9,"vwap":647},"2026-04-06",25.15,26.74,4.55,1129500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1125,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-02",24.030001,25.02,23.19,24.83,1.35,1818100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":730,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":730},"2026-04-01",24.67,25.32,23.84,0.17,0.7,1946700,{"date":1302,"open":1052,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-31",25.105,23.85,24.33,0.46,1.93,1602500,{"date":1310,"open":1311,"high":1311,"low":1312,"close":702,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":702},"2026-03-30",24.96,23.86,-0.82,-3.32,1534000,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",25.5,24.31,24.69,-1.19,-4.6,1487100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1046,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1046},"2026-03-26",27.41,27.99,25.67,-1.87,-6.74,1353000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":771,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":771},"2026-03-25",28.46,28.98,27.39,-0.22,-0.79,1197700,{"date":1341,"open":636,"high":738,"low":1273,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",27.97,1.15,4.29,2008900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":763,"change":893,"percent_change":1351,"volume":1352,"transactions":9,"vwap":763},"2026-03-23",26.55,27.66,26,3.07,2235600,{"date":1354,"open":1355,"high":1356,"low":1274,"close":1357,"change":1214,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-20",25.91,26.48,26.02,0.5,2734800,{"date":1361,"open":67,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-19",28.551,24.72,25.89,0.42,1.65,3931400,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":470,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-18",21.66,25.765,25.47,13.1,3038100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1222,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-17",21.28,22.58,21.014999,22.52,7.34,1601800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":54,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-16",20.56,21.67,20.48,20.98,2.39,1256900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-13",20.79,21.76,20.41,20.49,-0.3,-1.44,932600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1393,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1393},"2026-03-12",21.78,22.46,20.64,-1.42,-6.39,1420200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-11",22.56,23.055,21.638,22.21,-0.38,-1.68,805400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-10",22.655,23.13,22.01,22.59,-0.59,-2.55,1243600,{"date":1427,"open":1428,"high":1429,"low":1370,"close":1430,"change":861,"percent_change":662,"volume":1431,"transactions":9,"vwap":1430},"2026-03-09",23.09,23.46,23.18,1628800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-06",24,24.45,22.6,22.98,-1.88,-7.56,839200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":534,"volume":1448,"transactions":9,"vwap":1446},"2026-03-05",24.19,25.049999,23.27,24.86,0.93,1281700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":108,"percent_change":123,"volume":1455,"transactions":9,"vwap":1454},"2026-03-04",23.91,24.543,23.6,23.93,851600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":702,"change":209,"percent_change":1002,"volume":1461,"transactions":9,"vwap":702},"2026-03-03",23.34,23.985,22.71,1203400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-02",22.53,24.09,22.27,24.049999,0.89,3.84,765800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-27",23.39,24.084999,22.73,23.16,-0.93,-3.86,949900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1465,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1465},"2026-02-26",23.2,24.26,23.02,1.09,4.74,613300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1155,"percent_change":103,"volume":1494,"transactions":9,"vwap":1493},"2026-02-25",22.81,23.08,22.39,23,927500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-24",22.41,23.43,21.1,22.77,0.615,2.78,1522500,{"date":1505,"open":648,"high":1444,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-23",22.049999,22.155,-2.945,-11.73,1622300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-20",23.55,25.42,23.48,25.1,1.11,4.63,1180500,{"date":1521,"open":1522,"high":1465,"low":1523,"close":1524,"change":544,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-19",23.53,23.135,23.99,1.31,972700,{"date":1528,"open":1466,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-18",24.6,22,23.68,1.41,6.33,1803700,{"date":1536,"open":1537,"high":1403,"low":1538,"close":1466,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1466},"2026-02-17",20.5,20.3,1.61,7.79,2990300,{"date":1543,"open":1544,"high":1544,"low":27,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-13",22.7,20.66,-1.83,-8.14,2786400,{"date":1550,"open":1551,"high":1552,"low":1403,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-12",26.81,27.01,22.49,-4.46,-16.55,2530600,{"date":1558,"open":1552,"high":1559,"low":748,"close":1255,"change":1560,"percent_change":741,"volume":1561,"transactions":9,"vwap":1255},"2026-02-11",27.27,-0.35,1842800,{"date":1563,"open":552,"high":552,"low":1564,"close":1565,"change":684,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-10",26.73,27.3,-6.79,2297600,{"date":1569,"open":771,"high":1570,"low":1571,"close":964,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":964},"2026-02-09",29.86,27.15,1.55,5.59,3161300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-06",25.99,28.41,25.6,27.74,1.75,6.73,2927100,{"date":1585,"open":1586,"high":781,"low":1587,"close":1577,"change":651,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1577},"2026-02-05",27.32,25.79,-7.64,3064800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-04",28.57,30.19,27.625,28.14,-0.25,-0.88,6403200,{"date":1600,"open":1601,"high":1144,"low":816,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-03",28.72,28.39,-0.39,-1.36,1699700,{"date":1607,"open":540,"high":1570,"low":797,"close":1608,"change":732,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-02",28.78,-3.65,1591300,{"date":1612,"open":1613,"high":1614,"low":1601,"close":1615,"change":442,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-30",30.8,31.32,29.87,-3.08,1176000,{"date":1619,"open":1620,"high":1621,"low":562,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-29",31.31,31.5,30.82,-0.28,-0.9,942700,{"date":1627,"open":1628,"high":1629,"low":1117,"close":1630,"change":597,"percent_change":1560,"volume":1631,"transactions":9,"vwap":1630},"2026-01-28",32.57,32.75,31.1,1153800,{"date":1633,"open":1634,"high":1635,"low":562,"close":1187,"change":1298,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1187},"2026-01-27",30.96,31.355,0.55,830700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-26",31.75,32.15,30.91,31.040001,-1.12,-3.48,542000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-23",33.0099983,33.72,31.915,32.16,-1.34,-4,509600,{"date":1657,"open":1658,"high":1659,"low":925,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-22",33.66,35.98,33.5,-0.05,-0.15,642900,{"date":1665,"open":1666,"high":1667,"low":906,"close":1668,"change":1669,"percent_change":1329,"volume":1670,"transactions":9,"vwap":1668},"2026-01-21",33.68,35.33,33.55,-0.64,1082000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-20",36.15,36.99,34.14,34.19,-2.97,-7.99,952200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1078,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-16",35.71,37.24,35.44,37.16,2.88,826900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-15",35,36.54,34.62,36.12,1.14,3.26,1383000,{"date":1698,"open":1699,"high":1700,"low":1210,"close":860,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":860},"2026-01-14",31.46,35.09,2.91,9.07,1064700,{"date":1705,"open":1706,"high":1707,"low":1593,"close":1708,"change":1139,"percent_change":713,"volume":1709,"transactions":9,"vwap":1708},"2026-01-13",31.98,32.080002,32.07,1042000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-12",33.14,33.22,31.65,31.79,-1.35,-4.07,709500,{"date":1720,"open":1660,"high":1721,"low":1722,"close":1712,"change":512,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1712},"2026-01-09",34.055,31.68,-0.99,683000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":889,"change":1468,"percent_change":1730,"volume":1731,"transactions":9,"vwap":889},"2026-01-08",32.060001,33.83,31.87,2.73,551500,{"date":1733,"open":1734,"high":1650,"low":1735,"close":1736,"change":1532,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-07",31.14,30.37,32.58,4.52,815100,{"date":1740,"open":1741,"high":1699,"low":1742,"close":1743,"change":944,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-06",30.72,30.14,31.17,2.5,856500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-05",29.24,30.97,29.238,30.41,1.44,4.97,438600,{"date":1756,"open":564,"high":1757,"low":561,"close":1008,"change":209,"percent_change":453,"volume":1758,"transactions":9,"vwap":1008},"2026-01-02",29.535,872100,{"date":1760,"open":541,"high":1761,"low":1762,"close":972,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":972},"2025-12-31",30.46,28.86,-1.06,-3.51,1022400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1124,"change":1771,"percent_change":512,"volume":1772,"transactions":9,"vwap":1124},"2025-12-30",30.26,30.86,29.62,-0.1,809300,{"date":1774,"open":1775,"high":1776,"low":943,"close":1777,"change":1250,"percent_change":1539,"volume":1778,"transactions":9,"vwap":1777},"2025-12-29",30.01,30.595,30.31,412800,{"date":1780,"open":1109,"high":1781,"low":964,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-26",30.62,29.83,-0.61,-2,648800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1109,"change":303,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1109},"2025-12-24",30.2,31.23,29.84,-0.2,385300,{"date":1794,"open":1795,"high":815,"low":1796,"close":1218,"change":1002,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1218},"2025-12-23",30.73,28.995,-2.4,1131700,{"date":1800,"open":1777,"high":1801,"low":1802,"close":1803,"change":160,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-22",31.945,29.775,31.25,2.43,786400,{"date":1807,"open":957,"high":1021,"low":1808,"close":1160,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1160},"2025-12-19",28.16,1.86,6.49,3902600,{"date":1813,"open":1248,"high":1814,"low":1815,"close":542,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":542},"2025-12-18",29.82,27.445,2.36,8.98,1189000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":209,"percent_change":323,"volume":1825,"transactions":9,"vwap":1824},"2025-12-17",26.32,27.24,25.94,26.29,556300,{"date":1827,"open":1828,"high":584,"low":1829,"close":1830,"change":22,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-16",25.74,25.4,26.47,3.28,626500,{"date":1834,"open":1835,"high":1822,"low":616,"close":1836,"change":394,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-15",26.57,25.63,-3.21,449900,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1356,"change":1329,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1356},"2025-12-12",29,26.44,-6.6,523700,{"date":1846,"open":1592,"high":1847,"low":1848,"close":772,"change":1139,"percent_change":47,"volume":1849,"transactions":9,"vwap":772},"2025-12-11",29.47,27.82,280600,{"date":1851,"open":584,"high":1852,"low":1835,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-10",28.53,28.07,1.2,4.47,382100,{"date":1858,"open":980,"high":1015,"low":1859,"close":1275,"change":74,"percent_change":1478,"volume":1860,"transactions":9,"vwap":1275},"2025-12-09",26.63,596400,{"date":1862,"open":1863,"high":1154,"low":1864,"close":1865,"change":1365,"percent_change":219,"volume":1866,"transactions":9,"vwap":1865},"2025-12-08",27.93,27.79,27.95,586600,{"date":1868,"open":1137,"high":1757,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-05",27.335,27.53,-1.405,-4.86,404100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-04",28.11,29.066,27.58,28.935,0.935,3.34,377100,{"date":1884,"open":529,"high":1885,"low":805,"close":738,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":738},"2025-12-03",30.36,-1.62,-5.47,844400,{"date":1890,"open":551,"high":1188,"low":1891,"close":1770,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1770},"2025-12-02",28.13,-0.53,-1.76,571300,{"date":1896,"open":1897,"high":1897,"low":958,"close":1898,"change":767,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-01",32.0099983,30.15,-6.51,604300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":415,"volume":1908,"transactions":9,"vwap":1906},"2025-11-28",31.99,33.099998,31.788,32.25,0.82,231400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-26",32.74,33.060001,31.059999,31.43,-1.055,-3.25,389800,{"date":1919,"open":1788,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-25",32.55,29.99,32.485,1.635,5.3,509700,{"date":1927,"open":1928,"high":1929,"low":1742,"close":1001,"change":1264,"percent_change":1264,"volume":1930,"transactions":9,"vwap":1001},"2025-11-24",31.26,32.21,873800,{"date":1932,"open":1933,"high":1934,"low":617,"close":1001,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1001},"2025-11-21",27.96,31.030001,3.18,11.49,819200,{"date":1939,"open":1940,"high":1083,"low":749,"close":1941,"change":1942,"percent_change":1243,"volume":1943,"transactions":9,"vwap":1941},"2025-11-20",27.86,27.67,0.44,821200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":198,"percent_change":383,"volume":1950,"transactions":9,"vwap":1949},"2025-11-19",27.44,28.27,26.635,27.23,651900,{"date":1952,"open":1953,"high":1954,"low":1953,"close":788,"change":1276,"percent_change":1955,"volume":1956,"transactions":9,"vwap":788},"2025-11-18",26.1,28.44,3.45,903200,{"date":1958,"open":816,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-17",27.85,25.75,26.4,-1.58,-5.65,1139800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":951,"change":1970,"percent_change":1971,"volume":1033,"transactions":9,"vwap":951},"2025-11-14",30.030001,30.59,27.548,-2.96,-9.57,{"date":1973,"open":1974,"high":1974,"low":543,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-13",34.65,30.94,-4.8,-13.43,1865800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":694,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-12",34.74,35.88,33.79,35.74,4.59,594500,{"date":1988,"open":842,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":103,"volume":1993,"transactions":9,"vwap":1991},"2025-11-11",35.57,32.89,34.17,0.34,334200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1728,"change":240,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1728},"2025-11-10",33.51,34.975,32.96,3.9,319200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-07",34.52,36.27,32.256,32.56,-1.93,-5.6,232600,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":1337,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-06",35.3,33.76,34.49,-0.63,230900,{"date":2018,"open":1983,"high":2019,"low":2020,"close":2021,"change":1907,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-05",34.88,32.9,34.71,2.42,213900,{"date":2025,"open":2026,"high":1700,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-04",33.92,33.52,33.89,-0.155,-0.46,250600,{"date":2033,"open":2034,"high":2035,"low":2028,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-03",37.2,37.98,34.044998,-3.115,-8.38,209800,{"date":2041,"open":2042,"high":2043,"low":2004,"close":1685,"change":885,"percent_change":1539,"volume":2044,"transactions":9,"vwap":1685},"2025-10-31",36.52,37.27,137800,{"date":2046,"open":2034,"high":2047,"low":2048,"close":2048,"change":442,"percent_change":345,"volume":2049,"transactions":9,"vwap":2048},"2025-10-30",38.486,36.57,132800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-29",38.3,39.74,37.055,37.52,-0.78,-2.04,151800,{"date":2060,"open":2061,"high":2062,"low":2043,"close":2052,"change":975,"percent_change":1771,"volume":2063,"transactions":9,"vwap":2052},"2025-10-28",39,40.58,256900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1205,"percent_change":935,"volume":2070,"transactions":9,"vwap":2069},"2025-10-27",38.63,40.24,37.060001,38.34,331200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2057,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-24",40.48,41.223,37.85,37.87,-5.11,377700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1222,"volume":2086,"transactions":9,"vwap":2084},"2025-10-23",39.37,40.721,38.75,39.91,0.605,284900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-22",36.79,39.45,34.757,39.305,2.665,7.27,514400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-21",34.92,36.96,34.76,36.64,1.59,4.54,260800,{"date":2106,"open":1991,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-20",35.32,33.85,35.049999,1.28,3.79,248700,{"date":2114,"open":2115,"high":2116,"low":1185,"close":2117,"change":490,"percent_change":68,"volume":2118,"transactions":9,"vwap":2117},"2025-10-17",33.39,33.95,33.77,115900,{"date":2120,"open":2121,"high":1690,"low":2122,"close":889,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":889},"2025-10-16",34.29,33.155,-0.94,-2.73,122600,{"date":2127,"open":2012,"high":2012,"low":2128,"close":2129,"change":2130,"percent_change":1783,"volume":2131,"transactions":9,"vwap":2129},"2025-10-15",33.8,34.41,-0.21,140600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1692,"change":2137,"percent_change":936,"volume":2138,"transactions":9,"vwap":1692},"2025-10-14",33.45,35.48,32.09,1.4,324600,{"date":2140,"open":889,"high":2141,"low":1186,"close":1713,"change":1596,"percent_change":1002,"volume":2142,"transactions":9,"vwap":1713},"2025-10-13",35.26,317700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":889,"change":2148,"percent_change":750,"volume":2149,"transactions":9,"vwap":889},"2025-10-10",32.94,34.43,32.7,0.58,396700,{"date":2151,"open":2152,"high":2153,"low":1911,"close":1990,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1990},"2025-10-09",35.76,37.29,-2.87,-8.03,409500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2152,"change":953,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2152},"2025-10-08",35.25,37.09,34.815,2.2,383400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-07",37.17,37.8,34.6,34.99,-2.29,-6.14,261300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-06",38.09,39.24,37.11,37.28,-0.36,-0.96,235700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-03",36.2,38.515,36.040001,37.64,1.45,4.01,665400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":218,"volume":2198,"transactions":9,"vwap":2196},"2025-10-02",36.32,36.742,34.5,36.19,0.27,596800,{"date":2200,"open":1713,"high":2201,"low":1713,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-01",36.65,35.92,2.26,6.71,623600,{"date":2207,"open":907,"high":2208,"low":2209,"close":1658,"change":187,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1658},"2025-09-30",34.87,33.34,-2.43,477600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2195,"change":1752,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2195},"2025-09-29",33.81,34.57,32.37,4.36,409400,{"date":2220,"open":2028,"high":2221,"low":2222,"close":1912,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1912},"2025-09-26",35.14,32.53,-0.86,-2.54,383900,{"date":2227,"open":2228,"high":2229,"low":1186,"close":2026,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2026},"2025-09-25",33.97,34.69,-0.57,-1.65,347100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2014,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2014},"2025-09-24",36.35,36.53,34.445,-1.38,-3.85,190700,{"date":2242,"open":2243,"high":2244,"low":532,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-23",32,36.25,35.87,4.44,14.13,532000,{"date":2250,"open":2251,"high":2027,"low":2252,"close":1914,"change":989,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1914},"2025-09-22",32.62,31.15,-4.41,257700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":128,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-19",32.4,33.794,31.94,32.88,1.23,1486200,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-18",31.78,33.965,32.48,0.72,2.27,266500,{"date":2272,"open":2273,"high":891,"low":973,"close":1084,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1084},"2025-09-17",31.049999,0.54,1.73,355000,{"date":2278,"open":2279,"high":2280,"low":1913,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-16",32.78,33.675,31.22,-1.67,-5.08,260100,{"date":2286,"open":884,"high":2287,"low":2006,"close":1990,"change":683,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1990},"2025-09-15",34.68,-1.47,241500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1194,"change":1269,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1194},"2025-09-12",33.43,34.525,32.583,0.63,224600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":452,"percent_change":1477,"volume":2303,"transactions":9,"vwap":2302},"2025-09-11",33.56,34.75,33.02,33.17,175100,{"date":2305,"open":2003,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-10",35.64,33.19,33.48,-1.22,-3.52,326400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":861,"percent_change":2148,"volume":2318,"transactions":9,"vwap":2317},"2025-09-09",33.96,36.495,33.33,34.7,333200,{"date":2320,"open":2020,"high":2321,"low":2322,"close":2195,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2195},"2025-09-08",34.8,31.35,3.43,11.04,482400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-05",34.44,35.9,30.78,31.07,-3.015,-8.85,442100,{"date":2336,"open":1789,"high":860,"low":1934,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-04",34.084999,2.805,8.97,447900,{"date":2342,"open":2343,"high":2344,"low":979,"close":2343,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2343},"2025-09-03",31.28,32.13,0.12,0.39,323900,{"date":2349,"open":1160,"high":925,"low":1076,"close":2350,"change":322,"percent_change":74,"volume":2351,"transactions":9,"vwap":2350},"2025-09-02",31.16,263200,{"date":2353,"open":1897,"high":2354,"low":1751,"close":1621,"change":1669,"percent_change":684,"volume":2355,"transactions":9,"vwap":1621},"2025-08-29",32.44,217600,{"date":2357,"open":2358,"high":2359,"low":1699,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-28",35.37,35.99,32.14,-2.62,-7.54,380600,{"date":2365,"open":1213,"high":2244,"low":2273,"close":2100,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2100},"2025-08-27",3.38,10.77,604200,{"date":2370,"open":1790,"high":1179,"low":2371,"close":1213,"change":1222,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1213},"2025-08-26",29.748,5.16,522600,{"date":2375,"open":806,"high":815,"low":806,"close":1790,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1790},"2025-08-25",0.675,2.31,312400,{"date":2380,"open":2381,"high":1782,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-22",29.17,28.729,29.165,0.235,0.81,252000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1414,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-21",29.52,29.74,28.87,28.93,-1.3,251600,{"date":2396,"open":1160,"high":2397,"low":2398,"close":2399,"change":1604,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-20",31.125,28.7,29.31,-4.43,241100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":934,"change":1299,"percent_change":2407,"volume":2408,"transactions":9,"vwap":934},"2025-08-19",29.78,31.324,28.63,2.34,349700,{"date":2410,"open":1743,"high":2243,"low":2411,"close":2412,"change":2413,"percent_change":2239,"volume":2414,"transactions":9,"vwap":2412},"2025-08-18",29.11,29.97,-1.2,539300,{"date":2416,"open":842,"high":2321,"low":1775,"close":1743,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1743},"2025-08-15",-2.52,-7.48,699800,{"date":2421,"open":1983,"high":2422,"low":1185,"close":2423,"change":461,"percent_change":1291,"volume":2424,"transactions":9,"vwap":2423},"2025-08-14",36.68,33.69,2255900,{"date":2426,"open":1124,"high":1660,"low":2427,"close":925,"change":1881,"percent_change":2428,"volume":2429,"transactions":9,"vwap":925},"2025-08-13",29.58,11.17,1126000,{"date":2431,"open":2432,"high":1777,"low":2433,"close":2434,"change":208,"percent_change":1397,"volume":2435,"transactions":9,"vwap":2434},"2025-08-12",29.91,28.408,29.9,626000,{"date":2437,"open":2438,"high":2439,"low":1947,"close":1921,"change":935,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1921},"2025-08-11",28.75,31.7,4.31,1134900,{"date":179,"open":738,"high":1621,"low":2443,"close":2438,"change":218,"percent_change":241,"volume":2444,"transactions":9,"vwap":2438},26.56,7013436]