[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTFL":3,"homepage-market-summary":29,"stock-historical-HTFL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HTFL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"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":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":18,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},52.21,49.29,53.07,49.32,2.89,5.86,2256363.895192,27120,51.9059,20.13,1336900.8893643387,97.4,291,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":18,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},1244679,362201559.230449,81.6,"2025-08-08",[180,181,191,202,213,223,233,243,254,265,275,286,297,306,317,326,336,347,358,369,379,388,397,407,418,429,438,446,456,466,475,485,494,504,514,525,536,547,557,568,579,589,600,611,621,631,642,653,664,674,685,696,707,717,726,735,743,752,761,769,777,786,794,803,810,819,828,835,844,852,860,867,875,884,891,900,908,917,925,933,942,951,959,965,974,981,988,996,1002,1010,1018,1024,1031,1038,1047,1055,1062,1068,1077,1086,1095,1102,1111,1120,1127,1133,1141,1148,1155,1163,1170,1176,1183,1189,1197,1206,1214,1222,1231,1239,1245,1252,1258,1265,1272,1276,1284,1291,1299,1307,1315,1322,1330,1338,1346,1352,1359,1366,1375,1382,1390,1399,1408,1416,1425,1434,1440,1449,1457,1465,1471,1480,1489,1497,1504,1513,1520,1529,1535,1543,1550,1557,1565,1570,1576,1583,1592,1598,1607,1614,1619,1626,1634,1640,1646,1655,1664,1672,1679,1688,1696,1705,1712,1718,1727,1733,1740,1747,1754,1763,1767,1774,1781,1787,1794,1801,1807,1815,1821,1828,1835,1842,1848,1854,1859,1866,1870,1876,1883,1892,1898,1904,1910,1918,1927,1935,1940,1947,1953,1960,1966,1974,1981,1988,1996,2003,2010,2019,2026,2033,2041,2049,2054,2059,2068,2073,2080,2088,2096,2105,2114,2122,2128,2135,2141,2148,2152,2159,2166,2173,2182,2191,2200,2208,2215,2221,2228,2235,2242,2250,2258,2264,2273,2280,2286,2294,2299,2305,2312,2320,2327,2334,2343,2349,2356,2360,2364,2372,2377,2382,2387,2395,2403,2410,2417,2423,2428,2433,2438,2444,2450],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",49,50,47.33,0.41,0.84,1642321.684514,22719,49.1783,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",49.81,51.08,48.84,48.91,-0.84,-1.69,1280155.112784,17942,49.6243,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",50.01,51.19,49.67,49.75,-0.08,-0.16,1297253.053169,17157,50.1163,{"date":214,"open":184,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",50.9999,48.67,49.83,-0.09,-0.18,2043196.388822,14621,49.7181,{"date":224,"open":225,"high":184,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",48.64,48.17,49.92,0.75,1.53,1121107.364319,14634,49.5882,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":59,"volume":240,"transactions":241,"vwap":242},"2026-09-25",48.93,49.57,48.1,49.17,0.51,1159353.986444,13837,49.1254,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",48.32,49.07,47.23,48.66,1.27,2.68,1515776.528681,14949,48.5021,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",49.66,50.7,46.78,47.39,-2.78,-5.54,2099244.495535,27651,47.7945,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":209,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",50.94,51.3999,49.71,50.17,-0.32,1349343.451032,18737,50.233,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",50.62,51.13,48.51,50.33,-0.42,-0.83,1380864.36033,20063,50.2858,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",50.15,52.2212,49.28,50.75,1.18,2.38,6607227.542111,34176,50.8252,{"date":298,"open":299,"high":300,"low":301,"close":236,"change":249,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",49.44,50.335,48.65,2.63,2053961.223009,22834,49.5511,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",48.33,49.655,47.81,48.3,-0.03,-0.06,2057377.720468,22408,48.4971,{"date":318,"open":290,"high":319,"low":320,"close":308,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",50.44,48.19,-1.21,-2.44,1837183.283586,22491,48.5701,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":140,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",49.49,50.82,48.56,49.54,-0.68,1619378.741625,26519,49.4757,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",46.11,50.23,45.6,49.88,4.39,9.65,2273183.485436,26984,48.8034,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",45.99,47.805,45.41,45.49,-1.18,-2.53,2256891.724992,23623,45.9255,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",47.25,48.26,45.5,46.67,-1.08,-2.26,1420295.960973,24698,47.0186,{"date":370,"open":371,"high":270,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",48.48,47.14,47.75,-1.16,-2.37,2805765.641546,33383,48.6037,{"date":380,"open":381,"high":382,"low":383,"close":196,"change":86,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",49.74,49.8581,48.87,-1.61,1407076.035364,21675,49.2956,{"date":389,"open":390,"high":391,"low":237,"close":269,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",50.63,51,-0.29,-0.58,1470232.999234,18485,49.4413,{"date":398,"open":399,"high":400,"low":401,"close":184,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",50.6,51.778,49.43,-0.43,-0.85,1536498.038456,22028,50.2869,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",50.28,50.9899,49.21,50.43,0.04,0.08,1678851.195627,22402,50.2771,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",47.68,50.99,47.13,50.39,2.61,5.46,2633485.783172,23779,49.8826,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":271,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",48.5,47.47,47.78,-0.67,1394458.86297,21436,47.8953,{"date":439,"open":440,"high":319,"low":441,"close":237,"change":197,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",48.92,48.03,-1.72,1496779.393536,23846,48.6544,{"date":447,"open":448,"high":319,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",50.02,48.49,48.94,-0.95,-1.9,1653807.805477,25687,49.3586,{"date":457,"open":458,"high":205,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",50.95,49.8838,49.89,-0.31,-0.62,1749095.870366,24973,50.4071,{"date":467,"open":207,"high":468,"low":301,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",50.85,50.2,0.45,0.9,2326452.287223,25509,49.9357,{"date":476,"open":477,"high":478,"low":479,"close":207,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",47.35,50.48,46.75,2.95,6.3,2462338.476002,31319,49.5389,{"date":486,"open":487,"high":488,"low":340,"close":489,"change":249,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",45.9,47.95,46.8,2.79,1988420.208437,26616,47.1287,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":37,"volume":501,"transactions":502,"vwap":503},"2026-08-19",46.02,47.225,44.535,45.53,0.3,2936312.913171,36797,45.6619,{"date":505,"open":506,"high":507,"low":141,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",41.5,45.33,45.23,3.29,7.84,4167215.858508,45348,44.1802,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",41.23,43.28,41.0046,41.94,-0.14,-0.33,4098895.285927,49350,41.8786,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",39.06,43,36.0366,42.08,11.07,35.7,9893815.05265,103766,40.913,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",29.79,31.72,29.27,31.01,1.16,3.89,1674222.527014,19662,30.6013,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":59,"volume":554,"transactions":555,"vwap":556},"2026-08-12",29.59,30.22,28.65,29.85,0.31,1080859.92178,16999,29.4404,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",29.42,30.12,29.33,29.54,0.19,0.65,556326.986465,11826,29.647,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",28.31,30.33,28.0937,29.35,0.53,1.84,845420.999747,13864,29.6324,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",27.54,29.06,28.82,1.63,5.99,746207.82281,12260,28.7623,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",27,27.5199,26.9,27.19,0.02,0.07,471027.163849,10313,27.1641,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",26.91,27.51,26.86,27.17,-0.11,-0.4,907702.484228,11181,27.0546,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",26.54,27.525,27.28,0.52,1.94,615649.878274,11815,27.1959,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":229,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",25.92,27.34,25.38,26.76,6.06,838663.461692,15486,26.8064,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",26.46,26.715,24.94,25.23,-0.6,-2.32,683295.11478,14212,25.3755,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",25.08,26.24,24.99,25.83,0.79,3.15,914876.171561,13587,25.8852,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",25.35,25.96,24.87,25.04,-0.55,-2.15,1002033.409985,13520,25.2095,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":45,"volume":671,"transactions":672,"vwap":673},"2026-07-28",25.25,26.16,24.65,25.59,0.22,1486112.278061,17073,25.6399,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",24.48,25.645,24.25,25.37,1.25,5.18,1690777.974633,16187,25.2859,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",24.98,25.98,24.04,24.12,-0.49,-1.99,878970.896151,13275,24.3892,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",24.11,24.66,23.89,24.61,0.38,1.57,1066832.41902,15371,24.357,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":321,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",25.18,25.61,23.87,24.23,-4.76,1114095.823016,13850,24.3731,{"date":718,"open":699,"high":719,"low":720,"close":721,"change":161,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",25.715,24.5612,25.44,3.58,895964.711052,13739,25.3773,{"date":727,"open":699,"high":728,"low":729,"close":730,"change":271,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",25.16,24.07,24.56,-1.29,1105701.475643,15170,24.4844,{"date":736,"open":625,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",25.65,24.5,24.88,-1.09,-4.2,929500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",27.13,28,25.846,25.97,-1.28,-4.7,899400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",25.72,28.105,25.36,27.25,1.76,6.9,1143100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":434,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",26.25,26.64,25.065001,25.49,-2.56,1986700,{"date":770,"open":771,"high":772,"low":773,"close":667,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":667},"2026-07-13",26.82,27.36,26.040001,-0.56,-2.1,1075500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",27.75,28.35,26.285,26.72,-1,-3.61,924000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":703,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-09",26.19,27.78,26.09,27.72,6,1061000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",27.31,27.65,25.8,26.15,-1.14,-4.18,1280700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":52,"percent_change":37,"volume":809,"transactions":9,"vwap":808},"2026-07-07",27.45,27.88,26.66,27.29,1377600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",27.8,29.36,27.094999,27.11,-0.855,-3.06,1579600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",30.93,30.98,27.63,27.965,-2.745,-8.94,1892300,{"date":829,"open":573,"high":830,"low":831,"close":832,"change":72,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-01",30.77,28.89,30.71,4.67,2022200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",34.3,35.68,28.603,29.34,-5.51,-15.81,4818900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":86,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-29",35.45,36.063,34,34.85,-2.24,1703800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":156,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",34.64,36.458,34.25,35.65,1.92,12523600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":596,"percent_change":166,"volume":866,"transactions":9,"vwap":865},"2026-06-25",34.83,35.85,34.0099983,34.98,1169800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":680,"volume":874,"transactions":9,"vwap":872},"2026-06-24",34.67,35.79,34.07,34.91,0.43,1687800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",33.35,34.788,32.97,34.48,0.64,1.89,1428100,{"date":885,"open":886,"high":887,"low":877,"close":888,"change":166,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",33.59,34.89,33.84,0.59,1651900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",33.47,33.922,32.69,33.64,0.8,2.44,1805300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":648,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-17",32.35,33.82,32.044998,32.84,2.46,1483300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",32.8,34.15,31.84,32.049999,-0.77,-2.35,1789600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":281,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-15",33.31,34.31,32.47,32.82,-1.26,1120400,{"date":926,"open":830,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",33.67,30,33.24,2.57,8.38,1889900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",29.5,31.33,28.95,30.67,1.24,4.21,1357300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",28.5,30.42,28.28,29.43,0.76,2.65,1668800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":670,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-09",28.76,29.66,27.98,28.67,0.77,652900,{"date":960,"open":961,"high":962,"low":570,"close":963,"change":115,"percent_change":680,"volume":964,"transactions":9,"vwap":963},"2026-06-08",28.79,29.28,28.45,667900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",28.84,29.29,28.059999,28.1,-0.71,-2.46,730500,{"date":975,"open":976,"high":977,"low":944,"close":978,"change":979,"percent_change":520,"volume":980,"transactions":9,"vwap":978},"2026-06-04",29.15,30.55,28.81,-0.04,1469200,{"date":982,"open":976,"high":983,"low":984,"close":985,"change":986,"percent_change":375,"volume":987,"transactions":9,"vwap":985},"2026-06-03",29.4,27.68,28.85,-0.7,1310900,{"date":989,"open":990,"high":991,"low":935,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",31,31.335,29.55,-1.45,-4.68,727000,{"date":997,"open":821,"high":998,"low":999,"close":990,"change":595,"percent_change":1000,"volume":1001,"transactions":9,"vwap":990},"2026-06-01",32.41,30.61,0.06,1245900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":822,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":822},"2026-05-29",31.91,32.46,30.85,-0.75,-2.36,1731100,{"date":1011,"open":968,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",32.6,28.97,31.73,2.45,8.37,1343900,{"date":1019,"open":1020,"high":1021,"low":1020,"close":962,"change":161,"percent_change":1022,"volume":1023,"transactions":9,"vwap":962},"2026-05-27",28.92,30.9,3.1,1042100,{"date":1025,"open":562,"high":1026,"low":1027,"close":1028,"change":740,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-26",30.89,28.34,28.4,-3.7,894500,{"date":1032,"open":1033,"high":1034,"low":976,"close":1035,"change":1036,"percent_change":125,"volume":1037,"transactions":9,"vwap":1035},"2026-05-22",29.37,30.1,29.49,0.29,839000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",27.33,29.26,26.68,29.2,1.82,6.65,970700,{"date":1048,"open":764,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",27.61,25.88,27.38,0.78,2.93,1091800,{"date":1056,"open":666,"high":807,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",24.77,26.6,0.955,3.72,2284800,{"date":1063,"open":1027,"high":976,"low":1064,"close":677,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":677},"2026-05-18",25.2,-2.67,-9.43,1277100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",29.049999,30.29,27.56,28.315,-3.925,-12.17,2009100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",31.29,32.42,30.49,32.24,1.04,3.33,1437000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-13",29.72,31.76,29.014999,31.2,1.78,6.05,943900,{"date":1096,"open":1097,"high":1098,"low":961,"close":559,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":559},"2026-05-12",29.16,30.084999,0.03,0.1,1211700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-11",29.12,30.25,28.825,29.39,-0.12,-0.41,844200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",30.040001,30.44,28.715,29.51,-0.47,-1.57,541800,{"date":1121,"open":1071,"high":1122,"low":1123,"close":1124,"change":461,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-07",30.56,29.725,29.98,-1.02,526300,{"date":1128,"open":1129,"high":1122,"low":947,"close":1071,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1071},"2026-05-06",30.21,0.33,1.1,587800,{"date":1134,"open":1135,"high":1034,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",29.1,28.19,29.96,1.01,3.49,1226700,{"date":1142,"open":1143,"high":983,"low":1144,"close":937,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":937},"2026-05-04",28.99,28.24,0.28,0.98,1135400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":956,"change":740,"percent_change":1153,"volume":1154,"transactions":9,"vwap":956},"2026-05-01",29.61,30.24,28.09,-3.66,1288300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1052,"volume":1162,"transactions":9,"vwap":1160},"2026-04-30",29.6,30.28,28.925,29.76,0.23,1494300,{"date":1164,"open":1165,"high":1166,"low":967,"close":1167,"change":1125,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-29",30.39,30.51,29.53,-3.34,1613200,{"date":1171,"open":1172,"high":1173,"low":550,"close":977,"change":353,"percent_change":1174,"volume":1175,"transactions":9,"vwap":977},"2026-04-28",31.64,32.17,-3.72,951900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1014,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1014},"2026-04-27",30.47,32.11,1.29,4.24,777200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1114,"change":86,"percent_change":767,"volume":1188,"transactions":9,"vwap":1114},"2026-04-24",31.4,31.69,30.106,699500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":198,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-23",32.85,33,31.21,31.24,-5.13,713800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-22",32.099998,33.38,32.055,32.93,1.08,3.39,1356200,{"date":1207,"open":1208,"high":1192,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-21",31.59,31.305,31.85,0.47,1.5,1834300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":413,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-20",31.09,32.39,30.855,31.38,0.13,979800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-17",30.5,31.71,30.13,31.34,1.54,5.17,1095600,{"date":1232,"open":1233,"high":1105,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-16",29.45,29.14,29.8,0.57,1.95,1070000,{"date":1240,"open":1043,"high":1158,"low":1241,"close":1242,"change":52,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-15",28.937,29.23,0.62,1090500,{"date":1246,"open":1247,"high":561,"low":1248,"close":1070,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1070},"2026-04-14",27.84,27.64,1.62,5.91,1283600,{"date":1253,"open":782,"high":1254,"low":754,"close":1255,"change":1256,"percent_change":1092,"volume":1257,"transactions":9,"vwap":1255},"2026-04-13",27.46,27.43,0.48,1013700,{"date":1259,"open":782,"high":1260,"low":763,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-10",27.075001,26.95,-0.13,-0.48,743800,{"date":1266,"open":1267,"high":779,"low":1268,"close":1269,"change":1270,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-09",26.99,26.3,27.08,0,1048900,{"date":1273,"open":956,"high":1143,"low":1274,"close":1269,"change":71,"percent_change":1052,"volume":1275,"transactions":9,"vwap":1269},"2026-04-08",26.835,1071000,{"date":1277,"open":1278,"high":1267,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-07",25.78,24.97,26.87,0.91,3.51,1140700,{"date":1285,"open":1286,"high":1287,"low":687,"close":656,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":656},"2026-04-06",25.15,26.74,1.13,4.55,1129500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1130,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-02",24.030001,25.02,23.19,24.83,1.35,1818100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":738,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":738},"2026-04-01",24.67,25.32,23.84,0.17,0.7,1946700,{"date":1308,"open":1057,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-31",25.105,23.85,24.33,0.46,1.93,1602500,{"date":1316,"open":1317,"high":1317,"low":1318,"close":711,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":711},"2026-03-30",24.96,23.86,-0.82,-3.32,1534000,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",25.5,24.31,24.69,-1.19,-4.6,1487100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1050,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1050},"2026-03-26",27.41,27.99,25.67,-1.87,-6.74,1353000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":779,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":779},"2026-03-25",28.46,28.98,27.39,-0.22,-0.79,1197700,{"date":1347,"open":645,"high":746,"low":1278,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-24",27.97,1.15,4.29,2008900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":771,"change":897,"percent_change":1357,"volume":1358,"transactions":9,"vwap":771},"2026-03-23",26.55,27.66,26,3.07,2235600,{"date":1360,"open":1361,"high":1362,"low":1279,"close":1363,"change":1220,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-20",25.91,26.48,26.02,0.5,2734800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-19",25,28.551,24.72,25.89,0.42,1.65,3931400,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":480,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-18",21.66,25.765,25.47,13.1,3038100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1228,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-17",21.28,22.58,21.014999,22.52,7.34,1601800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-16",20.56,21.67,20.48,20.98,0.49,2.39,1256900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-13",20.79,21.76,20.41,20.49,-0.3,-1.44,932600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1401,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1401},"2026-03-12",21.78,22.46,20.64,-1.42,-6.39,1420200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-11",22.56,23.055,21.638,22.21,-0.38,-1.68,805400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-10",22.655,23.13,22.01,22.59,-0.59,-2.55,1243600,{"date":1435,"open":1436,"high":1437,"low":1377,"close":1438,"change":166,"percent_change":45,"volume":1439,"transactions":9,"vwap":1438},"2026-03-09",23.09,23.46,23.18,1628800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-06",24,24.45,22.6,22.98,-1.88,-7.56,839200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":543,"volume":1456,"transactions":9,"vwap":1454},"2026-03-05",24.19,25.049999,23.27,24.86,0.93,1281700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1000,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-04",23.91,24.543,23.6,23.93,0.25,851600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":711,"change":219,"percent_change":1007,"volume":1470,"transactions":9,"vwap":711},"2026-03-03",23.34,23.985,22.71,1203400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-02",22.53,24.09,22.27,24.049999,0.89,3.84,765800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-27",23.39,24.084999,22.73,23.16,-0.93,-3.86,949900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1474,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1474},"2026-02-26",23.2,24.26,23.02,1.09,4.74,613300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1161,"percent_change":1138,"volume":1503,"transactions":9,"vwap":1502},"2026-02-25",22.81,23.08,22.39,23,927500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-24",22.41,23.43,21.1,22.77,0.615,2.78,1522500,{"date":1514,"open":657,"high":1452,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",22.049999,22.155,-2.945,-11.73,1622300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-20",23.55,25.42,23.48,25.1,1.11,4.63,1180500,{"date":1530,"open":1531,"high":1474,"low":1532,"close":1533,"change":553,"percent_change":135,"volume":1534,"transactions":9,"vwap":1533},"2026-02-19",23.53,23.135,23.99,972700,{"date":1536,"open":1475,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-18",24.6,22,23.68,1.41,6.33,1803700,{"date":1544,"open":1545,"high":1411,"low":1546,"close":1475,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1475},"2026-02-17",20.5,20.3,1.61,7.79,2990300,{"date":1551,"open":1552,"high":1552,"low":25,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-13",22.7,20.66,-1.83,-8.14,2786400,{"date":1558,"open":1559,"high":1560,"low":1411,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-12",26.81,27.01,22.49,-4.46,-16.55,2530600,{"date":1566,"open":1560,"high":1567,"low":756,"close":1261,"change":1568,"percent_change":749,"volume":1569,"transactions":9,"vwap":1261},"2026-02-11",27.27,-0.35,1842800,{"date":1571,"open":561,"high":561,"low":1572,"close":1573,"change":692,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-10",26.73,27.3,-6.79,2297600,{"date":1577,"open":779,"high":1578,"low":1579,"close":968,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":968},"2026-02-09",29.86,27.15,1.55,5.59,3161300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-06",25.99,28.41,25.6,27.74,1.75,6.73,2927100,{"date":1593,"open":1594,"high":789,"low":1595,"close":1585,"change":660,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1585},"2026-02-05",27.32,25.79,-7.64,3064800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-04",28.57,30.19,27.625,28.14,-0.25,-0.88,6403200,{"date":1608,"open":1609,"high":1150,"low":823,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-03",28.72,28.39,-0.39,-1.36,1699700,{"date":1615,"open":549,"high":1578,"low":805,"close":1616,"change":740,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-02",28.78,-3.65,1591300,{"date":1620,"open":1621,"high":1622,"low":1609,"close":1623,"change":451,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-30",30.8,31.32,29.87,-3.08,1176000,{"date":1627,"open":1628,"high":1629,"low":571,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-29",31.31,31.5,30.82,-0.28,-0.9,942700,{"date":1635,"open":1636,"high":1637,"low":1122,"close":1638,"change":606,"percent_change":1568,"volume":1639,"transactions":9,"vwap":1638},"2026-01-28",32.57,32.75,31.1,1153800,{"date":1641,"open":1642,"high":1643,"low":571,"close":1193,"change":1304,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1193},"2026-01-27",30.96,31.355,0.55,830700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-26",31.75,32.15,30.91,31.040001,-1.12,-3.48,542000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-23",33.0099983,33.72,31.915,32.16,-1.34,-4,509600,{"date":1665,"open":1666,"high":1667,"low":929,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-22",33.66,35.98,33.5,-0.05,-0.15,642900,{"date":1673,"open":1674,"high":1675,"low":910,"close":1676,"change":1677,"percent_change":1335,"volume":1678,"transactions":9,"vwap":1676},"2026-01-21",33.68,35.33,33.55,-0.64,1082000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-20",36.15,36.99,34.14,34.19,-2.97,-7.99,952200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1083,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-16",35.71,37.24,35.44,37.16,2.88,826900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-15",35,36.54,34.62,36.12,1.14,3.26,1383000,{"date":1706,"open":1707,"high":1708,"low":1216,"close":865,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":865},"2026-01-14",31.46,35.09,2.91,9.07,1064700,{"date":1713,"open":1714,"high":1715,"low":1601,"close":1716,"change":1145,"percent_change":161,"volume":1717,"transactions":9,"vwap":1716},"2026-01-13",31.98,32.080002,32.07,1042000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-12",33.14,33.22,31.65,31.79,-1.35,-4.07,709500,{"date":1728,"open":1668,"high":1729,"low":1730,"close":1720,"change":521,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1720},"2026-01-09",34.055,31.68,-0.99,683000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":893,"change":1477,"percent_change":1738,"volume":1739,"transactions":9,"vwap":893},"2026-01-08",32.060001,33.83,31.87,2.73,551500,{"date":1741,"open":1742,"high":1658,"low":1743,"close":1744,"change":1540,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-07",31.14,30.37,32.58,4.52,815100,{"date":1748,"open":1749,"high":1707,"low":1750,"close":1751,"change":948,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-06",30.72,30.14,31.17,2.5,856500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-05",29.24,30.97,29.238,30.41,1.44,4.97,438600,{"date":1764,"open":573,"high":1765,"low":570,"close":1013,"change":219,"percent_change":462,"volume":1766,"transactions":9,"vwap":1013},"2026-01-02",29.535,872100,{"date":1768,"open":550,"high":1769,"low":1770,"close":976,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":976},"2025-12-31",30.46,28.86,-1.06,-3.51,1022400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1129,"change":1779,"percent_change":521,"volume":1780,"transactions":9,"vwap":1129},"2025-12-30",30.26,30.86,29.62,-0.1,809300,{"date":1782,"open":1783,"high":1784,"low":947,"close":1785,"change":1256,"percent_change":1547,"volume":1786,"transactions":9,"vwap":1785},"2025-12-29",30.01,30.595,30.31,412800,{"date":1788,"open":1114,"high":1789,"low":968,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-26",30.62,29.83,-0.61,-2,648800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1114,"change":313,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1114},"2025-12-24",30.2,31.23,29.84,-0.2,385300,{"date":1802,"open":1803,"high":822,"low":1804,"close":1224,"change":1007,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1224},"2025-12-23",30.73,28.995,-2.4,1131700,{"date":1808,"open":1785,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-22",31.945,29.775,31.25,0.74,2.43,786400,{"date":1816,"open":961,"high":1026,"low":1817,"close":1166,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1166},"2025-12-19",28.16,1.86,6.49,3902600,{"date":1822,"open":1254,"high":1823,"low":1824,"close":551,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":551},"2025-12-18",29.82,27.445,2.36,8.98,1189000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":219,"percent_change":332,"volume":1834,"transactions":9,"vwap":1833},"2025-12-17",26.32,27.24,25.94,26.29,556300,{"date":1836,"open":1837,"high":593,"low":1838,"close":1839,"change":187,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-16",25.74,25.4,26.47,3.28,626500,{"date":1843,"open":1844,"high":1831,"low":625,"close":1845,"change":403,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-15",26.57,25.63,-3.21,449900,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1362,"change":1335,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1362},"2025-12-12",29,26.44,-6.6,523700,{"date":1855,"open":1600,"high":1856,"low":1857,"close":780,"change":1145,"percent_change":172,"volume":1858,"transactions":9,"vwap":780},"2025-12-11",29.47,27.82,280600,{"date":1860,"open":593,"high":1861,"low":1844,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-10",28.53,28.07,1.2,4.47,382100,{"date":1867,"open":984,"high":1020,"low":1868,"close":1280,"change":364,"percent_change":1487,"volume":1869,"transactions":9,"vwap":1280},"2025-12-09",26.63,596400,{"date":1871,"open":1872,"high":1160,"low":1873,"close":1874,"change":1372,"percent_change":229,"volume":1875,"transactions":9,"vwap":1874},"2025-12-08",27.93,27.79,27.95,586600,{"date":1877,"open":1143,"high":1765,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-05",27.335,27.53,-1.405,-4.86,404100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-04",28.11,29.066,27.58,28.935,0.935,3.34,377100,{"date":1893,"open":538,"high":1894,"low":812,"close":746,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":746},"2025-12-03",30.36,-1.62,-5.47,844400,{"date":1899,"open":560,"high":1194,"low":1900,"close":1778,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1778},"2025-12-02",28.13,-0.53,-1.76,571300,{"date":1905,"open":1906,"high":1906,"low":962,"close":1907,"change":775,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-01",32.0099983,30.15,-6.51,604300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":424,"volume":1917,"transactions":9,"vwap":1915},"2025-11-28",31.99,33.099998,31.788,32.25,0.82,231400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-26",32.74,33.060001,31.059999,31.43,-1.055,-3.25,389800,{"date":1928,"open":1796,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-25",32.55,29.99,32.485,1.635,5.3,509700,{"date":1936,"open":1937,"high":1938,"low":1750,"close":1006,"change":1270,"percent_change":1270,"volume":1939,"transactions":9,"vwap":1006},"2025-11-24",31.26,32.21,873800,{"date":1941,"open":1942,"high":1943,"low":626,"close":1006,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1006},"2025-11-21",27.96,31.030001,3.18,11.49,819200,{"date":1948,"open":1949,"high":1088,"low":757,"close":1950,"change":1951,"percent_change":1249,"volume":1952,"transactions":9,"vwap":1950},"2025-11-20",27.86,27.67,0.44,821200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":208,"percent_change":392,"volume":1959,"transactions":9,"vwap":1958},"2025-11-19",27.44,28.27,26.635,27.23,651900,{"date":1961,"open":1962,"high":1963,"low":1962,"close":796,"change":1281,"percent_change":1964,"volume":1965,"transactions":9,"vwap":796},"2025-11-18",26.1,28.44,3.45,903200,{"date":1967,"open":823,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-17",27.85,25.75,26.4,-1.58,-5.65,1139800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":955,"change":1979,"percent_change":1980,"volume":1037,"transactions":9,"vwap":955},"2025-11-14",30.030001,30.59,27.548,-2.96,-9.57,{"date":1982,"open":1983,"high":1983,"low":552,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-13",34.65,30.94,-4.8,-13.43,1865800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":703,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-12",34.74,35.88,33.79,35.74,4.59,594500,{"date":1997,"open":848,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1138,"volume":2002,"transactions":9,"vwap":2000},"2025-11-11",35.57,32.89,34.17,0.34,334200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1736,"change":249,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1736},"2025-11-10",33.51,34.975,32.96,3.9,319200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-07",34.52,36.27,32.256,32.56,-1.93,-5.6,232600,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":1343,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-06",35.3,33.76,34.49,-0.63,230900,{"date":2027,"open":1992,"high":2028,"low":2029,"close":2030,"change":1916,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-05",34.88,32.9,34.71,2.42,213900,{"date":2034,"open":2035,"high":1708,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-04",33.92,33.52,33.89,-0.155,-0.46,250600,{"date":2042,"open":2043,"high":2044,"low":2037,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-03",37.2,37.98,34.044998,-3.115,-8.38,209800,{"date":2050,"open":2051,"high":2052,"low":2013,"close":1693,"change":889,"percent_change":1547,"volume":2053,"transactions":9,"vwap":1693},"2025-10-31",36.52,37.27,137800,{"date":2055,"open":2043,"high":2056,"low":2057,"close":2057,"change":451,"percent_change":354,"volume":2058,"transactions":9,"vwap":2057},"2025-10-30",38.486,36.57,132800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-29",38.3,39.74,37.055,37.52,-0.78,-2.04,151800,{"date":2069,"open":2070,"high":2071,"low":2052,"close":2061,"change":979,"percent_change":1779,"volume":2072,"transactions":9,"vwap":2061},"2025-10-28",39,40.58,256900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1211,"percent_change":939,"volume":2079,"transactions":9,"vwap":2078},"2025-10-27",38.63,40.24,37.060001,38.34,331200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2066,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-24",40.48,41.223,37.85,37.87,-5.11,377700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1228,"volume":2095,"transactions":9,"vwap":2093},"2025-10-23",39.37,40.721,38.75,39.91,0.605,284900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-22",36.79,39.45,34.757,39.305,2.665,7.27,514400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-21",34.92,36.96,34.76,36.64,1.59,4.54,260800,{"date":2115,"open":2000,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-20",35.32,33.85,35.049999,1.28,3.79,248700,{"date":2123,"open":2124,"high":2125,"low":1191,"close":2126,"change":500,"percent_change":471,"volume":2127,"transactions":9,"vwap":2126},"2025-10-17",33.39,33.95,33.77,115900,{"date":2129,"open":2130,"high":1698,"low":2131,"close":893,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":893},"2025-10-16",34.29,33.155,-0.94,-2.73,122600,{"date":2136,"open":2021,"high":2021,"low":2137,"close":2138,"change":2139,"percent_change":1791,"volume":2140,"transactions":9,"vwap":2138},"2025-10-15",33.8,34.41,-0.21,140600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1700,"change":2146,"percent_change":940,"volume":2147,"transactions":9,"vwap":1700},"2025-10-14",33.45,35.48,32.09,1.4,324600,{"date":2149,"open":893,"high":2150,"low":1192,"close":1721,"change":1604,"percent_change":1007,"volume":2151,"transactions":9,"vwap":1721},"2025-10-13",35.26,317700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":893,"change":2157,"percent_change":758,"volume":2158,"transactions":9,"vwap":893},"2025-10-10",32.94,34.43,32.7,0.58,396700,{"date":2160,"open":2161,"high":2162,"low":1920,"close":1999,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1999},"2025-10-09",35.76,37.29,-2.87,-8.03,409500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2161,"change":957,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2161},"2025-10-08",35.25,37.09,34.815,2.2,383400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-07",37.17,37.8,34.6,34.99,-2.29,-6.14,261300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-06",38.09,39.24,37.11,37.28,-0.36,-0.96,235700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-03",36.2,38.515,36.040001,37.64,1.45,4.01,665400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":228,"volume":2207,"transactions":9,"vwap":2205},"2025-10-02",36.32,36.742,34.5,36.19,0.27,596800,{"date":2209,"open":1721,"high":2210,"low":1721,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-01",36.65,35.92,2.26,6.71,623600,{"date":2216,"open":911,"high":2217,"low":2218,"close":1666,"change":197,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1666},"2025-09-30",34.87,33.34,-2.43,477600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2204,"change":1760,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2204},"2025-09-29",33.81,34.57,32.37,4.36,409400,{"date":2229,"open":2037,"high":2230,"low":2231,"close":1921,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1921},"2025-09-26",35.14,32.53,-0.86,-2.54,383900,{"date":2236,"open":2237,"high":2238,"low":1192,"close":2035,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2035},"2025-09-25",33.97,34.69,-0.57,-1.65,347100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2023,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2023},"2025-09-24",36.35,36.53,34.445,-1.38,-3.85,190700,{"date":2251,"open":2252,"high":2253,"low":541,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-23",32,36.25,35.87,4.44,14.13,532000,{"date":2259,"open":2260,"high":2036,"low":2261,"close":1923,"change":993,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1923},"2025-09-22",32.62,31.15,-4.41,257700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-19",32.4,33.794,31.94,32.88,0.4,1.23,1486200,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":110,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-18",31.78,33.965,32.48,2.27,266500,{"date":2281,"open":2282,"high":895,"low":977,"close":1089,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1089},"2025-09-17",31.049999,0.54,1.73,355000,{"date":2287,"open":2288,"high":2289,"low":1922,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-16",32.78,33.675,31.22,-1.67,-5.08,260100,{"date":2295,"open":888,"high":2296,"low":2015,"close":1999,"change":691,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1999},"2025-09-15",34.68,-1.47,241500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":1200,"change":71,"percent_change":120,"volume":2304,"transactions":9,"vwap":1200},"2025-09-12",33.43,34.525,32.583,224600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":461,"percent_change":1486,"volume":2311,"transactions":9,"vwap":2310},"2025-09-11",33.56,34.75,33.02,33.17,175100,{"date":2313,"open":2012,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-10",35.64,33.19,33.48,-1.22,-3.52,326400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":166,"percent_change":2157,"volume":2326,"transactions":9,"vwap":2325},"2025-09-09",33.96,36.495,33.33,34.7,333200,{"date":2328,"open":2029,"high":2329,"low":2330,"close":2204,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2204},"2025-09-08",34.8,31.35,3.43,11.04,482400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-05",34.44,35.9,30.78,31.07,-3.015,-8.85,442100,{"date":2344,"open":1797,"high":865,"low":1943,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-04",34.084999,2.805,8.97,447900,{"date":2350,"open":2351,"high":2352,"low":983,"close":2351,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2351},"2025-09-03",31.28,32.13,0.12,0.39,323900,{"date":2357,"open":1166,"high":929,"low":1081,"close":2358,"change":140,"percent_change":364,"volume":2359,"transactions":9,"vwap":2358},"2025-09-02",31.16,263200,{"date":2361,"open":1906,"high":2362,"low":1759,"close":1629,"change":1677,"percent_change":692,"volume":2363,"transactions":9,"vwap":1629},"2025-08-29",32.44,217600,{"date":2365,"open":2366,"high":2367,"low":1707,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-28",35.37,35.99,32.14,-2.62,-7.54,380600,{"date":2373,"open":1219,"high":2253,"low":2282,"close":2109,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2109},"2025-08-27",3.38,10.77,604200,{"date":2378,"open":1798,"high":1185,"low":2379,"close":1219,"change":1228,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1219},"2025-08-26",29.748,5.16,522600,{"date":2383,"open":813,"high":822,"low":813,"close":1798,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1798},"2025-08-25",0.675,2.31,312400,{"date":2388,"open":2389,"high":1790,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-22",29.17,28.729,29.165,0.235,0.81,252000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1422,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-21",29.52,29.74,28.87,28.93,-1.3,251600,{"date":2404,"open":1166,"high":2405,"low":2406,"close":2407,"change":1612,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-20",31.125,28.7,29.31,-4.43,241100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":938,"change":1305,"percent_change":2415,"volume":2416,"transactions":9,"vwap":938},"2025-08-19",29.78,31.324,28.63,2.34,349700,{"date":2418,"open":1751,"high":2252,"low":2419,"close":2420,"change":2421,"percent_change":2248,"volume":2422,"transactions":9,"vwap":2420},"2025-08-18",29.11,29.97,-1.2,539300,{"date":2424,"open":848,"high":2329,"low":1783,"close":1751,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1751},"2025-08-15",-2.52,-7.48,699800,{"date":2429,"open":1992,"high":2430,"low":1191,"close":2431,"change":470,"percent_change":1297,"volume":2432,"transactions":9,"vwap":2431},"2025-08-14",36.68,33.69,2255900,{"date":2434,"open":1129,"high":1668,"low":2435,"close":929,"change":1890,"percent_change":2436,"volume":2437,"transactions":9,"vwap":929},"2025-08-13",29.58,11.17,1126000,{"date":2439,"open":2440,"high":1785,"low":2441,"close":2442,"change":218,"percent_change":1405,"volume":2443,"transactions":9,"vwap":2442},"2025-08-12",29.91,28.408,29.9,626000,{"date":2445,"open":2446,"high":2447,"low":1956,"close":1930,"change":939,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1930},"2025-08-11",28.75,31.7,4.31,1134900,{"date":178,"open":746,"high":1629,"low":2451,"close":2446,"change":228,"percent_change":250,"volume":2452,"transactions":9,"vwap":2446},26.56,7013436]