[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCOR":3,"homepage-market-summary":31,"stock-historical-PCOR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCOR","2026-10-07",{"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},"Procore Technologies, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Procore Technologies Inc is a cloud-based construction management software company. It generates revenue through subscriptions for access to its software products. The company's products include Design Coordination, BIM, Field Productivity, Project Financials, Invoice Management, Portfolio Financials, Capital Planning, Accounting Integrations, and Analytics. The software products are hosted on its cloud-based SaaS construction management platform. Subscriptions are sold for a fixed fee and revenue is recognized ratably over the term of the subscription.","4,421","Carpinteria, 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},54.8,54.04,55.26,53.59,54.39,0.41,0.75,2990749.578907,31140,54.7388,82.315,38.029999,2430878.177277665,37.9,1352,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2135620,779501222.496694,-14.03,"2025-04-25",[183,184,194,205,216,226,237,248,258,268,278,287,297,308,317,326,337,348,359,370,381,391,401,411,422,433,444,453,464,475,485,496,507,517,528,538,549,560,570,580,590,601,612,623,632,642,653,663,673,683,693,703,714,725,734,745,756,767,774,783,792,801,809,815,823,830,838,845,854,862,869,878,887,895,903,910,918,927,936,944,952,960,967,976,985,992,1001,1008,1014,1022,1029,1037,1046,1054,1062,1070,1076,1081,1088,1097,1105,1114,1122,1131,1139,1148,1155,1164,1173,1180,1189,1198,1207,1213,1221,1229,1238,1247,1253,1261,1269,1278,1286,1292,1300,1309,1316,1323,1331,1338,1345,1352,1361,1368,1376,1384,1391,1398,1406,1413,1420,1427,1435,1441,1448,1456,1462,1467,1473,1481,1488,1495,1504,1511,1518,1525,1533,1541,1548,1556,1564,1573,1581,1589,1595,1601,1608,1616,1623,1628,1634,1641,1649,1656,1663,1672,1678,1687,1696,1704,1711,1719,1728,1736,1744,1752,1760,1768,1777,1785,1792,1800,1809,1816,1824,1832,1841,1849,1858,1864,1871,1878,1886,1892,1899,1907,1915,1923,1930,1939,1947,1955,1962,1966,1975,1982,1989,1997,2004,2013,2021,2029,2037,2045,2052,2060,2067,2076,2084,2091,2099,2106,2115,2121,2128,2135,2143,2149,2155,2161,2167,2176,2184,2190,2197,2204,2210,2217,2225,2232,2238,2245,2252,2258,2265,2270,2279,2285,2291,2297,2302,2309,2318,2326,2331,2338,2343,2349,2356,2361,2369,2377,2384,2393,2401,2409,2417,2424,2431,2439,2446,2452,2460,2467,2475,2483,2490,2497,2502,2510,2518,2527,2534,2542,2547,2554,2562,2570,2579,2585,2591,2598,2603,2607,2613,2618,2623,2630,2635,2640,2646,2650,2656,2662,2668,2672,2678,2684,2690,2695,2702,2709,2718,2725,2731,2739,2748,2753,2760,2767,2774,2782,2790,2796,2802,2810,2815,2821,2827,2836,2844,2848,2853,2862,2869,2876,2882,2889,2895,2900,2905,2912,2918,2925,2934,2940,2947,2954,2961,2967,2973,2980,2986,2992,2997],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",54.22,55.345,53.775,0.21,0.39,2642874.274293,31111,54.541,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",53.69,55.59,52.35,54.18,3.23,6.34,5148866.749439,52848,54.2962,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",52.3,52.48,50.65,50.95,-0.71,-1.37,1479568.268694,23666,51.0746,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":122,"volume":223,"transactions":224,"vwap":225},"2026-10-01",53.13,53.2896,51.505,51.66,-0.06,2393532.458594,35177,52.0292,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",49.84,51.925,49.66,51.72,2.18,4.4,2850622.390041,34887,51.4311,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",48.86,49.94,48,49.54,0.48,0.98,3865311.493119,31628,48.8706,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":158,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",48.26,49.3,47.27,49.06,-0.49,2790837.225831,27311,49.0132,{"date":259,"open":260,"high":261,"low":262,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",48.76,49.935,48.73,-0.2,-0.4,2943777.361981,26650,49.3438,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",51.91,47.87,49.5,-1.56,-3.06,5370584.910197,50944,49.1429,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":189,"percent_change":21,"volume":284,"transactions":285,"vwap":286},"2026-09-23",51.23,52.07,50.56,51.06,1434120.595141,22411,51.2556,{"date":288,"open":289,"high":290,"low":272,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",52.55,52.65,50.85,-0.84,-1.63,1862710.424276,28646,50.4802,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",51.79,52.12,50.7,51.69,0.42,0.82,1732282.226284,24597,51.6714,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":107,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",51.99,50.81,51.27,-0.93,2818129.21509,22230,51.2179,{"date":318,"open":319,"high":320,"low":283,"close":321,"change":39,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",51.98,52.69,51.75,-0.42,2078263.695923,28418,51.8598,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",51.89,53.12,51.8,51.97,-0.59,-1.12,2268831.34806,30545,52.2086,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",56.04,56.76,52.425,52.56,-4.18,-7.37,3265822.855056,39982,53.7862,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",54.76,56.87,54.465,56.74,3.48,6.53,1908882.006496,27060,56.2904,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",53.05,53.94,52.635,53.26,0.05,0.09,3179018.865254,34800,53.3008,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",53,54.195,52.38,53.21,-0.92,-1.7,2909802.729655,40320,53.2927,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",55.94,53.96,54.13,-2.05,-3.65,2491483.183546,36662,54.3765,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",57.4,55.17,56.18,-1.83,-3.15,2508533.146867,30362,56.0487,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",59.5,56.47,58.01,-2.58,-4.26,3048392.161444,42925,57.5577,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",60.78,62.03,60.33,60.59,1.1,1.85,1988343.438521,27245,60.8565,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",59.86,60.74,59.15,59.49,-0.87,-1.44,2824895.367819,22995,59.813,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",61.75,62.72,60.28,60.36,-2.36,-3.76,1527270.351548,25742,60.7803,{"date":445,"open":446,"high":446,"low":447,"close":436,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",63.865,62.25,-1,-1.57,2249769.725162,21725,62.8042,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",63.5,64.79,63.09,63.72,0.02,0.03,1465140.549651,26512,63.9139,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",61.79,64.525,61.395,63.7,3.27,5.41,3871202.99206,45883,63.4132,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":102,"volume":482,"transactions":483,"vwap":484},"2026-08-26",59.48,61.02,59.01,60.43,-0.18,3123649.321188,30693,60.5209,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",61.18,62.205,59.91,60.61,-1.48,-2.38,3027575.214534,36863,60.639,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",63.15,63.68,61.85,62.09,-1.4,-2.21,4730960.024872,44854,62.3793,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":189,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",63.35,64,61.96,63.49,0.33,4059216.249897,36248,62.993,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",62.46,63.75,61.8006,63.28,0.36,0.57,3216019.483427,46117,63.0559,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",59.85,63.04,62.92,3.03,5.06,2857833.626431,35595,62.256,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",59.04,60.6894,58.62,59.89,1.51,2.59,2280550.246863,28280,60.1119,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",58.88,59.4,57.645,58.38,-1.42,-2.37,2411797.504551,26654,58.3251,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":556,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",62.21,62.4,58.89,59.8,-3.81,2672822.626013,37385,59.7747,{"date":571,"open":405,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",62.35,57.16,62.17,4.19,7.23,4747488.541209,42681,60.5435,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":66,"volume":587,"transactions":588,"vwap":589},"2026-08-12",57.45,58.4,56.72,57.98,-0.76,1981026.871892,24721,57.648,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",57.9,59.255,57.02,58.74,0.55,0.95,2624883.387055,30374,58.7309,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",56.39,58.31,55.95,58.19,1.13,1.98,2527728.53171,30555,57.737,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",56.46,57.87,56.16,57.06,1.34,2.4,2767225.681789,43827,56.9472,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":460,"percent_change":365,"volume":629,"transactions":630,"vwap":631},"2026-08-06",54.47,55.74,53.5205,55.72,1808952.969867,28708,55.0678,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":46,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",56.35,56.425,54.26,55.69,-0.38,3369473.314011,39364,55.3147,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",54.88,56.75,54.14,55.9,0.64,1.16,14918065.691723,58053,55.642,{"date":654,"open":655,"high":656,"low":657,"close":18,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",53.58,57.18,53.16,0.49,0.89,3551784.202036,47322,55.3101,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":244,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",53.81,56.045,52.9001,54.77,1.82,5342409.696419,54730,55.0538,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",56,50,53.79,3.63,7.24,7605643.663358,80787,53.1182,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",48.71,50.59,50.16,1.32,2.7,4100163.727267,46742,50.0064,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",47,49.16,48.84,2.26,4.85,3123581.720815,42251,48.4929,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",43.82,46.83,43.48,46.58,3.75,8.76,2543017.31864,38122,46.2859,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",42.15,43.1425,41.69,42.83,1.75,4.26,1615707.210596,25055,42.7221,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":212,"volume":731,"transactions":732,"vwap":733},"2026-07-23",42.52,42.61,41.08,-0.57,1161992.295123,20010,41.3946,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",43.86,44.4,41.035,41.65,-2.67,-6.02,4246379.830508,36988,41.7388,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",44.99,46.89,44.15,44.32,-1.95,-4.21,3162938.135391,32251,44.5714,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",44.94,46.78,44.83,46.27,0.32,0.7,3258915.82056,35412,46.0024,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":304,"percent_change":669,"volume":773,"transactions":9,"vwap":772},"2026-07-17",44.85,46.61,44,45.95,3720400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",44.22,45.44,42.73,45.13,1.55,3.56,4184000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",43.76,45.32,43.425,43.58,0.54,1.25,2877300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",41.83,44.040001,41.2,43.040001,-0.99,-2.25,1709400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":763,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-13",43.99,45,43.0099983,44.029999,1.62,1773000,{"date":810,"open":811,"high":777,"low":812,"close":813,"change":168,"percent_change":449,"volume":814,"transactions":9,"vwap":813},"2026-07-10",45.26,43.26,43.33,1861800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":190,"volume":822,"transactions":9,"vwap":820},"2026-07-09",42.41,44.18,42.3,44.02,0.17,1627800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":428,"percent_change":751,"volume":829,"transactions":9,"vwap":828},"2026-07-08",43.9,44.3,43.099998,43.85,2346300,{"date":831,"open":804,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",45.68,44.21,44.72,0.68,1.54,2504900,{"date":839,"open":840,"high":841,"low":842,"close":795,"change":72,"percent_change":843,"volume":844,"transactions":9,"vwap":795},"2026-07-06",43.13,44.69,42.91,0.16,3096100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",41.92,44.31,41.73,43.97,1.83,4.34,3795200,{"date":855,"open":847,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",43.32,41.64,42.14,1.52,3.74,3428400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":638,"percent_change":313,"volume":868,"transactions":9,"vwap":867},"2026-06-30",40.23,40.925,39.59,40.62,4079400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",42.77,43.51,40.9,41,-0.91,-2.17,3406500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",38.54,41.93,38.49,41.91,3.61,9.43,6302700,{"date":888,"open":889,"high":890,"low":27,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",38.74,39.42,38.3,-0.7,-1.79,3358300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":72,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-24",38.91,39.91,38.69,39,0.18,8518500,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":222,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-23",39.75,38.58,38.93,-0.15,2630600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":448,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-22",39.049999,40.46,38.34,38.99,-2.5,3443500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",39.74,40.32,38.713,39.99,-0.11,-0.27,2718400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",41.965,42.255,40.040001,40.099998,-1.71,-4.09,4179600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":332,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-16",42.24,42.66,40.87,41.81,-1.39,3466100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":366,"volume":951,"transactions":9,"vwap":949},"2026-06-15",42.81,43.405,42.22,42.4,0.04,2078400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":843,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-12",42.2,42.58,40.745,42.36,0.38,3323900,{"date":961,"open":962,"high":856,"low":963,"close":954,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":954},"2026-06-11",42.85,41.7,-1.34,-3.08,3257900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",44.42,45.728,43.485,43.54,-2.2,-4.81,2520900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",46.34,47.62,44.7,45.74,-1.67,-3.52,2858200,{"date":986,"open":987,"high":987,"low":695,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",48.615,47.41,-1.16,-2.39,1831200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",50.94,52,48.255,48.57,-2.13,-4.2,1426700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":301,"change":365,"percent_change":1006,"volume":1007,"transactions":9,"vwap":301},"2026-06-04",51.87,52.67,50.455,0.1,1118700,{"date":1009,"open":1010,"high":1010,"low":1011,"close":209,"change":386,"percent_change":1012,"volume":1013,"transactions":9,"vwap":209},"2026-06-03",51.76,49.45,-3.89,1458600,{"date":1015,"open":1016,"high":186,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",53.64,51.7,52.7,-2.53,-4.58,2786300,{"date":1023,"open":312,"high":1024,"low":676,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",55.25,55.23,5.74,11.6,3920600,{"date":1030,"open":979,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",50.11,47.37,49.49,1.95,4.1,2228200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",47.32,48.47,46.26,47.54,0.66,1.41,2323400,{"date":1047,"open":1048,"high":697,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",47.16,46.571,46.88,-0.68,-1.43,1569800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":859,"volume":1061,"transactions":9,"vwap":1059},"2026-05-26",46.46,48.225,45.97,47.56,0.71,1662900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":73,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-22",46.6,47.484,46.029999,46.85,1.01,2684500,{"date":1071,"open":1072,"high":1050,"low":786,"close":1073,"change":989,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-21",46.62,46.38,-2.44,2392200,{"date":1077,"open":1078,"high":1059,"low":1079,"close":1042,"change":821,"percent_change":523,"volume":1080,"transactions":9,"vwap":1042},"2026-05-20",46.71,45.17,2098400,{"date":1082,"open":1083,"high":228,"low":1084,"close":1032,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1032},"2026-05-19",49.11,46.98,-0.53,-1.11,2242300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",46.080002,48.62,45.8,47.9,1.57,3.39,1885900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":39,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-15",47.11,47.79,46.31,46.33,-0.47,2265100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",45.99,47.049999,45.02,46.55,0.56,1.22,2960700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1107,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1107},"2026-05-13",47.31,47.47,45.54,-2.1,-4.37,2852900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-12",50.2,50.375,47.98,48.09,-2.01,-4.01,2713400,{"date":1132,"open":320,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-11",53.39,49.58,50.099998,-3.18,-5.97,2572200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",52.49,53.47,51.95,53.28,-0.23,-0.43,2777700,{"date":1149,"open":1150,"high":1151,"low":1004,"close":1152,"change":596,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",54.099998,55,53.51,1.04,4359500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",54.025002,54.285,52.09,52.96,-1.73,-3.16,4929600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",53.36,56.080002,51.885,54.69,-7.41,-11.93,7317100,{"date":1174,"open":1175,"high":574,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",59.29,62.099998,2.78,4.69,4108200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",58.11,60.32,57.42,59.32,2.74,4.84,2372800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",55.42,56.64,54.5,56.58,0.6,1.07,1981700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",55.93,56.040001,54.75,55.98,0.45,0.81,2562900,{"date":1208,"open":603,"high":1209,"low":1210,"close":1211,"change":122,"percent_change":39,"volume":1212,"transactions":9,"vwap":1211},"2026-04-28",57.36,54.68,55.53,2398300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1204,"volume":1220,"transactions":9,"vwap":1218},"2026-04-27",55.21,56.7,54.935,55.65,0.25,1831500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":709,"volume":1228,"transactions":9,"vwap":1226},"2026-04-24",53.54,55.81,53.0099983,55.4,2,1780500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",54.85,55.35,52.23,53.4,-3.45,-6.07,2046600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",56.79,57.5,55.96,56.85,0.67,1.19,1324300,{"date":1248,"open":1249,"high":554,"low":1250,"close":395,"change":73,"percent_change":1251,"volume":1252,"transactions":9,"vwap":395},"2026-04-21",56.0099983,55.49,0.84,1452400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":658,"volume":1260,"transactions":9,"vwap":1258},"2026-04-20",55.080002,56.22,54.743,55.71,0.27,1580900,{"date":1262,"open":1263,"high":1264,"low":1150,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-17",54.86,55.6,55.44,1.79,3.34,1906000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-16",53.92,54.15,52.57,53.65,1.26,2.41,2107600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":877,"transactions":9,"vwap":1283},"2026-04-15",50.34,53.029999,49.46,52.39,2.79,5.62,{"date":1287,"open":1288,"high":299,"low":1289,"close":1290,"change":82,"percent_change":449,"volume":1291,"transactions":9,"vwap":1290},"2026-04-14",50.995,49.12,49.6,2343400,{"date":1293,"open":1039,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-13",50.55,46.96,50.39,3.2,6.78,3102600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-10",49.7,49.99,46.64,47.19,-2.73,-5.47,4176800,{"date":1310,"open":1311,"high":1311,"low":228,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-09",54.32,49.92,-4.76,-8.71,3436800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1210,"change":1321,"percent_change":799,"volume":1322,"transactions":9,"vwap":1210},"2026-04-08",58.049999,58.27,54.44,-1.26,2302300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":383,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":383},"2026-04-07",57.049999,57.88,55.75,-1.3,-2.27,1080400,{"date":1332,"open":1333,"high":1334,"low":603,"close":1335,"change":1336,"percent_change":964,"volume":1337,"transactions":9,"vwap":1335},"2026-04-06",57.78,58.080002,57.24,-0.78,1179900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":835,"percent_change":1245,"volume":1344,"transactions":9,"vwap":1343},"2026-04-02",57.15,59.051998,56.41,58.02,1637600,{"date":1346,"open":1347,"high":1241,"low":1348,"close":1349,"change":1350,"percent_change":1195,"volume":1351,"transactions":9,"vwap":1349},"2026-04-01",57.11,55.13,57.34,0.34,1840900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",56.25,57.89,55.31,57,1.24,2.22,1010800,{"date":1362,"open":1151,"high":1363,"low":1151,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",57.029999,55.76,1.49,2.75,1532600,{"date":1369,"open":1167,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-27",56.45,53.34,54.27,-3.25,-5.65,2148600,{"date":1377,"open":1378,"high":1379,"low":1255,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",55.61,58.41,57.52,1.58,2.82,1146000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":383,"change":313,"percent_change":1389,"volume":1390,"transactions":9,"vwap":383},"2026-03-25",57.83,59.043999,55.77,-1.64,1757100,{"date":1392,"open":1343,"high":1393,"low":1394,"close":351,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":351},"2026-03-24",58.12,55.41,-1.92,-3.27,1471600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1043,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-23",58.33,59.67,57.55,58.79,1.14,2126900,{"date":1407,"open":1408,"high":1409,"low":645,"close":1410,"change":1411,"percent_change":1086,"volume":1412,"transactions":9,"vwap":1410},"2026-03-20",57.92,59.060001,58.13,-0.65,2729600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":950,"percent_change":72,"volume":1419,"transactions":9,"vwap":1418},"2026-03-19",58.55,60.57,58.305,58.78,1765400,{"date":1421,"open":1386,"high":1422,"low":1423,"close":595,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":595},"2026-03-18",59.602,57.31,-0.26,-0.44,1944000,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-17",57.62,60.21,59,2.23,3.93,2073600,{"date":1436,"open":1437,"high":1438,"low":1194,"close":1439,"change":638,"percent_change":53,"volume":1440,"transactions":9,"vwap":1439},"2026-03-16",57.080002,57.72,56.77,2060800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1340,"change":1446,"percent_change":189,"volume":1447,"transactions":9,"vwap":1340},"2026-03-13",57.13,57.85,55.55,0.12,1942200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1363,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1363},"2026-03-12",55.89,58,55.049999,0.94,1.68,2806900,{"date":1457,"open":351,"high":1326,"low":1210,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-11",56.09,-1.33,-2.32,3598200,{"date":1463,"open":1379,"high":1464,"low":1465,"close":1184,"change":66,"percent_change":973,"volume":1466,"transactions":9,"vwap":1184},"2026-03-10",58.9,56.255,2069700,{"date":1468,"open":585,"high":1469,"low":340,"close":1470,"change":39,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-09",59.029999,58.71,-0.37,5012100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":730,"volume":1480,"transactions":9,"vwap":1478},"2026-03-06",58.97,59.35,57.46,58.93,-0.34,2445600,{"date":1482,"open":1483,"high":1401,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-05",57.7,59.27,1.36,2.35,2453800,{"date":1489,"open":1490,"high":1491,"low":1224,"close":1492,"change":1044,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-04",56.2,57.99,57.91,2.5,3252900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-03",54.46,57.275,53.245,56.5,0.77,1.38,2055200,{"date":1505,"open":1506,"high":395,"low":1507,"close":1508,"change":1509,"percent_change":790,"volume":1510,"transactions":9,"vwap":1508},"2026-03-02",54.34,53.66,55.73,0.69,1897400,{"date":1512,"open":646,"high":1513,"low":1514,"close":1515,"change":96,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-27",55.12,53.147,55.040001,-1.38,2149100,{"date":1519,"open":1281,"high":1520,"low":1521,"close":1224,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1224},"2026-02-26",56.02,52.95,3.01,5.7,2703100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":709,"volume":1532,"transactions":9,"vwap":1530},"2026-02-25",51.39,52.94,49.98,52.8,1.91,2815300,{"date":1534,"open":228,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-24",51.67,48.85,50.89,2.03,4.15,1965600,{"date":1542,"open":1543,"high":1543,"low":1544,"close":239,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":239},"2026-02-23",51.35,48.18,-3.48,-6.65,2755700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":762,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-20",51.92,54.48,51.51,52.34,0.62,3139900,{"date":1557,"open":372,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-19",53.555,50.8,52.02,-1.04,-1.96,3211800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-18",53.15,53.638,52.081001,53.060001,0.85,1.63,2013700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":163,"volume":1580,"transactions":9,"vwap":1578},"2026-02-17",52.42,53.14,50.53,52.21,-0.13,3136900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1553,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1553},"2026-02-13",52.45,55.85,50.61,4.46,9.31,6077300,{"date":1590,"open":1591,"high":1592,"low":1090,"close":1593,"change":586,"percent_change":273,"volume":1594,"transactions":9,"vwap":1593},"2026-02-12",48.64,49.636,47.88,3950400,{"date":1596,"open":1143,"high":1597,"low":1598,"close":1591,"change":566,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1591},"2026-02-11",52.14,48.099998,-7.26,3650700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1583,"change":1034,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1583},"2026-02-10",51.47,53.5,50.91,3.86,2683200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":82,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-09",50.74,51.2,49.51,50.5,-1.54,2470700,{"date":1617,"open":1004,"high":1618,"low":1619,"close":1620,"change":322,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-06",54.07,50.51,51.29,-0.81,5115100,{"date":1624,"open":374,"high":1625,"low":280,"close":1626,"change":555,"percent_change":740,"volume":1627,"transactions":9,"vwap":1626},"2026-02-05",54.21,51.71,2958400,{"date":1629,"open":1124,"high":1630,"low":1631,"close":218,"change":1632,"percent_change":721,"volume":1633,"transactions":9,"vwap":218},"2026-02-04",53.27,49.395,2.17,6261000,{"date":1635,"open":1445,"high":1445,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-03",50.465,50.96,-5.64,-9.96,7799200,{"date":1642,"open":1445,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-02",57.8,55.37,56.6,0.11,0.19,3190600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":102,"percent_change":1085,"volume":1655,"transactions":9,"vwap":1654},"2026-01-30",56.69,57.82,55.675,56.49,3507200,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1240,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1240},"2026-01-29",61.24,56.51,-5.41,-8.7,3216000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-28",63.86,64.089996,62.14,62.2,-0.95,-1.5,2981200,{"date":1673,"open":1674,"high":1674,"low":1675,"close":498,"change":1676,"percent_change":1129,"volume":1677,"transactions":9,"vwap":498},"2026-01-27",65.93,62.95,-2.64,1905400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-26",65.77,67.26,65.72,65.79,0.15,0.23,1581300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-23",65.45,65.86,64.64,65.64,0.63,0.97,1521500,{"date":1697,"open":455,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-22",65.050003,63.195,65.010002,2.05,3.26,1640400,{"date":1705,"open":1706,"high":1707,"low":532,"close":1708,"change":491,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-21",64.62,65.019997,62.96,-2.3,2191800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":566,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-20",66.31,68.21,64.24,64.44,-5.58,2150400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-16",70.81,71.655,67.35,68.25,-2.65,-3.74,2285400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1669,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-15",72.37,73.185,70.22,70.9,-1.32,1743300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1424,"volume":1743,"transactions":9,"vwap":1741},"2026-01-14",71.69,72.38,70.56,71.85,-0.19,2382000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":973,"volume":1751,"transactions":9,"vwap":1749},"2026-01-13",73.28,74,71.56,72.040001,-1.62,1276400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":513,"volume":1759,"transactions":9,"vwap":1757},"2026-01-12",73.51,74.685,72.57,73.66,0.24,1014900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1479,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-09",74.4,75.059998,73.050003,73.42,-0.46,1008400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-08",74.42,75.107,72.647,73.76,-0.86,-1.15,923400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1006,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-07",74.77,75.22,73.73,74.62,0.13,888900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":807,"percent_change":1359,"volume":1791,"transactions":9,"vwap":1790},"2026-01-06",72.71,74.69,71.23,74.52,986200,{"date":1793,"open":1794,"high":1757,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-05",72.26,71.215,72.9,2.86,4.08,1220200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-02",72.99,73.496,69.099998,70.040001,-2.7,-3.71,1061400,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":502,"volume":1815,"transactions":9,"vwap":1813},"2025-12-31",73.85,72.72,72.74,-1.03,867300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":254,"volume":1823,"transactions":9,"vwap":1821},"2025-12-30",73.81,74.555,73.16,73.77,-0.36,603300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":264,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-29",74.65,74.84,73.69,74.13,-0.54,606400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-26",74.34,74.76,73.72,74.53,0.3,0.4,449600,{"date":1842,"open":1826,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-24",75.11,73.93,74.23,-0.07,-0.09,351300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-23",74.86,75.26,73.54,74.3,-0.85,-1.13,535000,{"date":1859,"open":1770,"high":1860,"low":1770,"close":1861,"change":1862,"percent_change":1502,"volume":1863,"transactions":9,"vwap":1861},"2025-12-22",76.13,75.15,1.02,912100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1829,"change":46,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1829},"2025-12-19",74.58,75.55,73.64,-0.28,1577700,{"date":1872,"open":1873,"high":1874,"low":1811,"close":1834,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1834},"2025-12-18",74.010002,75.36,0.93,1.27,835200,{"date":1879,"open":1880,"high":1861,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-17",72.77,72.755,73.41,1.15,1.59,881800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1794,"change":1847,"percent_change":122,"volume":1891,"transactions":9,"vwap":1794},"2025-12-16",72.24,73.2,71.47,1139500,{"date":1893,"open":1854,"high":1894,"low":1895,"close":1896,"change":1119,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-15",74.525,72.11,72.35,-2.82,1398900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":492,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-12",76.21,76.325,74.099998,74.45,-3.1,1050500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":924,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-11",76.53,77.7,75,76.83,-0.14,1082300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1774,"volume":1922,"transactions":9,"vwap":1920},"2025-12-10",77.58,78.5,76.67,76.94,-0.67,1462400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1446,"percent_change":1684,"volume":1929,"transactions":9,"vwap":1928},"2025-12-09",76.81,78.94,75.92,77.61,1363300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-08",77.52,78.14,76.395,77.49,-0.08,-0.1,1457900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1862,"volume":1946,"transactions":9,"vwap":1944},"2025-12-05",75.86,78.23,74.99,77.57,0.78,1802800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1883,"volume":1954,"transactions":9,"vwap":1952},"2025-12-04",76.5,76.92,74.893,76.79,0.87,986900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1927,"change":1043,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1927},"2025-12-03",75.029999,76,74.36,0.88,1189100,{"date":1963,"open":1958,"high":1964,"low":1779,"close":1852,"change":1446,"percent_change":843,"volume":1965,"transactions":9,"vwap":1852},"2025-12-02",76.7,1053900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-01",73.3,76.28,73.245,75.14,1.08,1.46,1541900,{"date":1976,"open":1977,"high":1837,"low":1978,"close":1979,"change":1685,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-28",73.98,73.38,74.059998,0.31,500600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":459,"percent_change":460,"volume":1988,"transactions":9,"vwap":1987},"2025-11-26",73.79,75.3,73.65,73.83,896400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1818,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1818},"2025-11-25",72,74.35,71.58,1.64,2.27,1277800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1972,"percent_change":859,"volume":2003,"transactions":9,"vwap":2002},"2025-11-24",71.49,72.73,70.92,72.17,1003400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-21",69.35,71.745,68.8,71.089996,1.6,2.3,2117200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":799,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-20",73.19,73.99,69.37,69.49,-3.14,1146700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1459,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-19",72.51,73.24,70.66,71.74,-1.82,1507100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1693,"volume":2036,"transactions":9,"vwap":2034},"2025-11-18",71.61,73.48,71,73.07,0.46,1763100,{"date":2038,"open":1861,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-17",75.16,71.895,72.61,-2.88,-3.82,1168300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1783,"percent_change":821,"volume":2051,"transactions":9,"vwap":2050},"2025-11-14",73.88,77.040001,73.55,75.49,1631200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1874,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1874},"2025-11-13",76.65,77.23,74.66,-2.71,-3.47,1867500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1336,"percent_change":798,"volume":2066,"transactions":9,"vwap":2065},"2025-11-12",78.99,80.405,77.089996,78.07,987900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-11",79,79.65,78.48,78.85,-0.31,-0.39,1526200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1425,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-10",79.91,80,78.24,79.16,-0.55,1488200,{"date":2085,"open":2086,"high":2078,"low":2087,"close":2088,"change":2089,"percent_change":648,"volume":2090,"transactions":9,"vwap":2088},"2025-11-07",78.49,76.618,79.6,0.51,1361300,{"date":2092,"open":2093,"high":26,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-06",77.07,75.95,79.089996,7.55,10.55,5101300,{"date":2100,"open":2101,"high":2102,"low":1805,"close":2103,"change":1570,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-05",71.36,72.22,71.54,1.2,2166200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-04",72.66,73.68,70.48,70.69,-3.51,-4.73,1320700,{"date":2116,"open":2117,"high":1911,"low":2118,"close":2119,"change":958,"percent_change":2089,"volume":2120,"transactions":9,"vwap":2119},"2025-11-03",73.89,72.96,74.2,1499100,{"date":2122,"open":2123,"high":2124,"low":2102,"close":2125,"change":669,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-31",72.3,74.25,73.82,2.53,1251600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1991,"change":843,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1991},"2025-10-30",71.53,73.646,71.11,0.22,1304500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1460,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-29",73.74,74.014999,71.645,71.84,-3.13,1379600,{"date":2144,"open":1837,"high":2145,"low":1977,"close":2146,"change":2147,"percent_change":2074,"volume":2148,"transactions":9,"vwap":2146},"2025-10-28",75.044998,74.16,-0.29,944700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1904,"change":1085,"percent_change":211,"volume":2154,"transactions":9,"vwap":1904},"2025-10-27",75.83,75.91,74.0049973,780900,{"date":2156,"open":1790,"high":2157,"low":2158,"close":2159,"change":1365,"percent_change":1538,"volume":2160,"transactions":9,"vwap":2159},"2025-10-24",75.585,74.29,74.98,944100,{"date":2162,"open":2163,"high":2164,"low":1812,"close":2165,"change":89,"percent_change":790,"volume":2166,"transactions":9,"vwap":2165},"2025-10-23",73.29,73.965,73.49,700700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-22",73.95,74.85,72.315,72.58,-2.08,-2.79,1047300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2056,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2056},"2025-10-21",72.34,75.13,71.79,2.28,3.15,931400,{"date":2185,"open":1991,"high":2186,"low":2187,"close":1739,"change":2188,"percent_change":1267,"volume":2189,"transactions":9,"vwap":1739},"2025-10-20",74.11,71.14,2.34,1059600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1805,"change":127,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1805},"2025-10-17",69.91,71.25,69.53,-0.82,1015300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":998,"percent_change":95,"volume":2203,"transactions":9,"vwap":2202},"2025-10-16",73.585,75.445,70.255,70.62,649500,{"date":2205,"open":2206,"high":2207,"low":2140,"close":2208,"change":243,"percent_change":1043,"volume":2209,"transactions":9,"vwap":2208},"2025-10-15",72.6,73.21,72.75,657200,{"date":2211,"open":1733,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":763,"volume":2216,"transactions":9,"vwap":2214},"2025-10-14",73.27,69.92,72.27,0.5,625500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":232,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-13",70.58,72.099998,69.405,71.77,3.13,952900,{"date":2226,"open":2227,"high":2227,"low":2017,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-10",75.58,69.59,-5.14,-6.88,1341800,{"date":2233,"open":1762,"high":2234,"low":1828,"close":2235,"change":2236,"percent_change":190,"volume":2237,"transactions":9,"vwap":2235},"2025-10-09",75.61,74.73,0.29,1140600,{"date":2239,"open":2240,"high":1837,"low":2241,"close":2242,"change":533,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-08",72.28,71.71,74.44,4.24,955800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1161,"percent_change":556,"volume":2251,"transactions":9,"vwap":2250},"2025-10-07",73.14,73.579,69.64,71.41,793300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2247,"change":1204,"percent_change":1554,"volume":2257,"transactions":9,"vwap":2247},"2025-10-06",73.019997,74.49,71.825,754000,{"date":2259,"open":2178,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":618,"volume":2264,"transactions":9,"vwap":2262},"2025-10-03",73.099998,71.24,72.69,0.96,1253300,{"date":2266,"open":2261,"high":1730,"low":2267,"close":2268,"change":1570,"percent_change":2104,"volume":2269,"transactions":9,"vwap":2268},"2025-10-02",70.29,71.73,1172900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-01",72.8,73.835,70.54,70.88,-2.04,-2.8,1960600,{"date":2280,"open":1911,"high":1911,"low":2281,"close":2282,"change":1395,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-30",71.07,72.92,-2.57,1927300,{"date":2286,"open":1873,"high":2287,"low":2288,"close":1827,"change":2289,"percent_change":608,"volume":2290,"transactions":9,"vwap":1827},"2025-09-29",75.285,73.635,1.45,1081000,{"date":2292,"open":1991,"high":2293,"low":2294,"close":2295,"change":1454,"percent_change":2188,"volume":2296,"transactions":9,"vwap":2295},"2025-09-26",73.63,71.44,73.39,1189200,{"date":2298,"open":1991,"high":2102,"low":2299,"close":2241,"change":2300,"percent_change":942,"volume":2301,"transactions":9,"vwap":2241},"2025-09-25",70.94,-1.01,1760200,{"date":2303,"open":2304,"high":2305,"low":2002,"close":1812,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1812},"2025-09-24",73.57,74.78,-1.22,-1.65,2789600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-23",72.5,77.145,72.059998,73.94,3.53,5.01,3787700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1321,"volume":2325,"transactions":9,"vwap":2323},"2025-09-22",71.019997,71.205,70.15,70.41,-0.9,1037800,{"date":2327,"open":2034,"high":2247,"low":2328,"close":2329,"change":212,"percent_change":81,"volume":2330,"transactions":9,"vwap":2329},"2025-09-19",71.18,71.31,2291000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1446,"percent_change":821,"volume":2337,"transactions":9,"vwap":2336},"2025-09-18",73.58,74.39,71.57,72.68,1531900,{"date":2339,"open":1991,"high":1977,"low":2241,"close":2340,"change":1251,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-17",72.56,1.17,1212000,{"date":2344,"open":2345,"high":1741,"low":2346,"close":2347,"change":1060,"percent_change":175,"volume":2348,"transactions":9,"vwap":2347},"2025-09-16",71.029999,70.115,71.72,1111400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1044,"percent_change":1538,"volume":2355,"transactions":9,"vwap":2354},"2025-09-15",69.87,71.29,69.576,71.010002,888100,{"date":2357,"open":2219,"high":2033,"low":2358,"close":2359,"change":448,"percent_change":555,"volume":2360,"transactions":9,"vwap":2359},"2025-09-12",69.55,69.6,1248400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":232,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-11",68.98,71.025002,68.76,70.6,3.19,1294500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1709,"volume":2376,"transactions":9,"vwap":2374},"2025-09-10",70.080002,70.83,68.33,68.42,-1.61,1100600,{"date":2378,"open":2379,"high":2033,"low":2380,"close":2381,"change":292,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-09",70.91,69.44,70.029999,-1.19,1241700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-08",70.18,71.014999,69.46,70.87,0.74,1.06,1359300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2263,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-05",69.9,71.67,69.41,70.13,1.39,2090900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":596,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-04",67.99,69.66,67.2,69.17,0.8,1044900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1973,"volume":2416,"transactions":9,"vwap":2414},"2025-09-03",67.67,68.67,67.125,68.62,0.99,1296300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":81,"percent_change":1806,"volume":2423,"transactions":9,"vwap":2422},"2025-09-02",67.92,68.78,67.21,67.63,1696500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1471,"percent_change":1085,"volume":2430,"transactions":9,"vwap":2429},"2025-08-29",69.85,70.49,69.22,69.51,1087900,{"date":2432,"open":2433,"high":2381,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-28",68.23,67.9,69.88,2.09,3.08,1029400,{"date":2440,"open":2441,"high":2419,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-27",65.65,67.79,2.42,3.7,1218800,{"date":2447,"open":2448,"high":1723,"low":2449,"close":2449,"change":2450,"percent_change":1389,"volume":2451,"transactions":9,"vwap":2449},"2025-08-26",66.48,65.37,-1.09,2106900,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-25",67.84,66.42,66.46,-1.35,-1.99,1382300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2223,"percent_change":1187,"volume":2466,"transactions":9,"vwap":2465},"2025-08-22",64.8,68.88,64.685,67.81,2906300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":958,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-21",63.85,64.82,63.34,64.68,0.59,1480400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1561,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-20",64.99,65.5,63.82,64.3,-1.59,1538500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":96,"percent_change":989,"volume":2489,"transactions":9,"vwap":2488},"2025-08-19",66.22,66.98,65.27,65.34,894900,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":1570,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-18",65.26,66.14,66.11,1.3,737100,{"date":2498,"open":2499,"high":2500,"low":2472,"close":2492,"change":1195,"percent_change":1875,"volume":2501,"transactions":9,"vwap":2492},"2025-08-15",64.78,65.8,1390800,{"date":2503,"open":2504,"high":2505,"low":458,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-14",64.88,65.36,64.66,-1.02,-1.55,1429400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1366,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-13",63.27,65.81,62.6,65.68,4.37,1685500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-12",61.95,63.33,61.14,62.93,1.31,2.13,1579000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":892,"percent_change":333,"volume":2533,"transactions":9,"vwap":2532},"2025-08-11",62.29,63.075001,60.55,61.62,2378500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1128,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-08",64.96,64.98,62.014999,62.32,-3.12,1860500,{"date":2543,"open":2506,"high":2506,"low":2544,"close":2545,"change":1043,"percent_change":1153,"volume":2546,"transactions":9,"vwap":2545},"2025-08-07",62.27,64.33,1943100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1146,"percent_change":1921,"volume":2553,"transactions":9,"vwap":2552},"2025-08-06",64.080002,64.83,62.7,63.67,2369300,{"date":2555,"open":2556,"high":2499,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-05",63.55,62.45,64.099998,1.11,1.76,8163700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":597,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-04",63.98,65.29,62.68,62.99,1.53,4847100,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-01",66.16,68.27,61.73,62.040001,-9.59,-13.39,7116300,{"date":2580,"open":2581,"high":2581,"low":2329,"close":2582,"change":2042,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-31",73.75,71.63,-3.87,2352200,{"date":2586,"open":1949,"high":2587,"low":2333,"close":2588,"change":893,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-30",76.82,74.51,-2.35,1318700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1479,"percent_change":1425,"volume":2597,"transactions":9,"vwap":2596},"2025-07-29",77,77.89,74.93,76.3,2130300,{"date":2599,"open":1958,"high":2600,"low":2234,"close":2601,"change":112,"percent_change":1485,"volume":2602,"transactions":9,"vwap":2601},"2025-07-28",77.36,76.64,1891400,{"date":2604,"open":1788,"high":2605,"low":1873,"close":2234,"change":2495,"percent_change":720,"volume":2606,"transactions":9,"vwap":2234},"2025-07-25",76.32,1060800,{"date":2608,"open":1979,"high":2609,"low":2610,"close":2611,"change":1425,"percent_change":332,"volume":2612,"transactions":9,"vwap":2611},"2025-07-24",74.74,73.455,74.31,712700,{"date":2614,"open":1866,"high":1971,"low":2615,"close":2616,"change":1509,"percent_change":1875,"volume":2617,"transactions":9,"vwap":2616},"2025-07-23",73.36,74.75,776600,{"date":2619,"open":2293,"high":2305,"low":2620,"close":1979,"change":1693,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1979},"2025-07-22",73.11,0.86,1971500,{"date":2624,"open":1992,"high":2625,"low":2626,"close":2627,"change":892,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-21",75.2,73.18,73.43,-0.94,842300,{"date":2631,"open":2632,"high":2633,"low":2626,"close":1829,"change":659,"percent_change":1112,"volume":2634,"transactions":9,"vwap":1829},"2025-07-18",73.92,74.87,1184700,{"date":2636,"open":2637,"high":1968,"low":2180,"close":2024,"change":790,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2024},"2025-07-17",72.050003,1.74,1457600,{"date":2641,"open":2033,"high":2102,"low":2642,"close":2643,"change":2644,"percent_change":836,"volume":2645,"transactions":9,"vwap":2643},"2025-07-16",70.23,71.99,1.09,995300,{"date":2647,"open":2648,"high":2214,"low":2267,"close":1733,"change":53,"percent_change":376,"volume":2649,"transactions":9,"vwap":1733},"2025-07-15",71.82,1567800,{"date":2651,"open":2652,"high":2254,"low":2653,"close":1748,"change":2654,"percent_change":2654,"volume":2655,"transactions":9,"vwap":1748},"2025-07-14",71.6,71.365,-0.01,1475800,{"date":2657,"open":2648,"high":2658,"low":2001,"close":2335,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2335},"2025-07-11",72.98,-1.36,-1.86,1398200,{"date":2663,"open":1820,"high":2664,"low":2665,"close":2666,"change":1145,"percent_change":2073,"volume":2667,"transactions":9,"vwap":2666},"2025-07-10",75.099998,71.3,72.93,1894400,{"date":2669,"open":2172,"high":2670,"low":2648,"close":1820,"change":175,"percent_change":2399,"volume":2671,"transactions":9,"vwap":1820},"2025-07-09",73.7,1780000,{"date":2673,"open":2674,"high":2666,"low":2675,"close":2676,"change":648,"percent_change":659,"volume":2677,"transactions":9,"vwap":2676},"2025-07-08",71.5,71.495,72.16,928600,{"date":2679,"open":2680,"high":2681,"low":2193,"close":2682,"change":2481,"percent_change":876,"volume":2683,"transactions":9,"vwap":2682},"2025-07-07",72.29,73.059998,71.52,1155100,{"date":2685,"open":2352,"high":2620,"low":2686,"close":2620,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2620},"2025-07-03",70.47,2.76,3.92,990800,{"date":2691,"open":2365,"high":2692,"low":2365,"close":2693,"change":1244,"percent_change":2263,"volume":2694,"transactions":9,"vwap":2693},"2025-07-02",70.86,70.35,1214900,{"date":2696,"open":1714,"high":2697,"low":2698,"close":2699,"change":1275,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-01",70.38,67.48,69.68,1.84,1698500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2374,"change":1111,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2374},"2025-06-30",68.56,68.888,67.6,0.83,978300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-06-27",68.26,69.455,67.7,67.86,-0.03,-0.04,1758500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":958,"percent_change":1111,"volume":2724,"transactions":9,"vwap":2723},"2025-06-26",67.91,68.059998,66.787,67.89,743900,{"date":2726,"open":2727,"high":2406,"low":2728,"close":2729,"change":1621,"percent_change":2382,"volume":2730,"transactions":9,"vwap":2729},"2025-06-25",68.6,67.46,67.51,940500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":200,"volume":2738,"transactions":9,"vwap":2736},"2025-06-24",67.14,68.995,66.88,68.32,2.14,843600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-23",65.94,67.099998,65,66.18,-0.41,-0.62,1434200,{"date":2749,"open":2735,"high":2729,"low":2750,"close":2751,"change":1219,"percent_change":958,"volume":2752,"transactions":9,"vwap":2751},"2025-06-20",65.83,66.59,1685100,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2757,"change":1479,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-18",67.73,65.87,66.34,-0.51,844900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":112,"percent_change":1094,"volume":2766,"transactions":9,"vwap":2765},"2025-06-17",65.089996,67.55,64.81,66.68,1403100,{"date":2768,"open":2488,"high":2769,"low":2770,"close":2441,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2441},"2025-06-16",66.050003,64.6,1.47,2.29,993200,{"date":2775,"open":2776,"high":2777,"low":2776,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-13",63.84,66.12,64.18,-1.14,-1.75,1568000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":168,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-12",65.58,66.37,64.975,65.32,-1.05,982300,{"date":2791,"open":1723,"high":2729,"low":2792,"close":2793,"change":1856,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-11",65.92,66.010002,-1.68,681800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2733,"change":2074,"percent_change":127,"volume":2801,"transactions":9,"vwap":2733},"2025-06-10",67.95,68.019997,66.85,756100,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":254,"volume":2809,"transactions":9,"vwap":2807},"2025-06-09",68.4,68.46,67.47,67.53,-0.33,814900,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2714,"change":122,"percent_change":481,"volume":2814,"transactions":9,"vwap":2714},"2025-06-06",69.25,67.36,874600,{"date":2816,"open":2817,"high":2420,"low":2818,"close":2819,"change":1043,"percent_change":244,"volume":2820,"transactions":9,"vwap":2819},"2025-06-05",67.58,67.11,67.98,793100,{"date":2822,"open":2729,"high":2823,"low":2824,"close":2825,"change":146,"percent_change":2715,"volume":2826,"transactions":9,"vwap":2825},"2025-06-04",67.94,66.82,67.32,874700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-03",65.71,67.45,65.365,67.34,1.67,2.54,1188200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1670,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-02",67.040001,67.93,64.4,65.67,-2.23,1356000,{"date":2845,"open":2838,"high":2706,"low":2572,"close":2846,"change":1936,"percent_change":122,"volume":2847,"transactions":9,"vwap":2846},"2025-05-30",67.17,971100,{"date":2849,"open":2573,"high":2573,"low":2850,"close":2851,"change":2716,"percent_change":222,"volume":2852,"transactions":9,"vwap":2851},"2025-05-29",66.6,67.25,601500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-28",68.44,68.5,67.15,67.29,-0.89,-1.31,865100,{"date":2863,"open":2864,"high":2865,"low":2422,"close":2866,"change":2867,"percent_change":618,"volume":2868,"transactions":9,"vwap":2866},"2025-05-27",68.68,68.71,68.18,0.9,879600,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2074,"percent_change":127,"volume":2875,"transactions":9,"vwap":2874},"2025-05-23",66.080002,68.16,66.07,67.28,1188700,{"date":2877,"open":2411,"high":2878,"low":2879,"close":2411,"change":523,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2411},"2025-05-22",68.2,66.8,0.53,958900,{"date":2883,"open":2884,"high":2699,"low":2885,"close":2886,"change":1460,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-05-21",68.99,66.71,67.31,-3.33,1000500,{"date":2890,"open":2812,"high":2891,"low":2892,"close":2893,"change":2073,"percent_change":1425,"volume":2894,"transactions":9,"vwap":2893},"2025-05-20",69.675,68.43,69.63,960000,{"date":2896,"open":2426,"high":2686,"low":2426,"close":2897,"change":2779,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-19",69.94,-1.6,627100,{"date":2901,"open":2335,"high":2902,"low":1721,"close":2903,"change":151,"percent_change":254,"volume":2904,"transactions":9,"vwap":2903},"2025-05-16",71.89,71.080002,767600,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2745,"percent_change":730,"volume":2911,"transactions":9,"vwap":2910},"2025-05-15",71.59,72.32,69.7,71.43,1063500,{"date":2913,"open":2214,"high":2914,"low":2915,"close":2140,"change":2916,"percent_change":96,"volume":2917,"transactions":9,"vwap":2140},"2025-05-14",72.64,71.0049973,-0.56,1222400,{"date":2919,"open":2920,"high":2024,"low":2921,"close":2922,"change":1647,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-13",72.53,71.83,72.4,0.26,1327300,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-12",69.089996,72.44,68.605,72.21,6.58,10.03,2562000,{"date":2935,"open":2936,"high":2937,"low":2743,"close":2938,"change":96,"percent_change":989,"volume":2939,"transactions":9,"vwap":2938},"2025-05-09",66.67,67.3,65.63,1051900,{"date":2941,"open":2488,"high":2486,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-08",64.85,66.4,1.93,2.99,759000,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":762,"percent_change":2215,"volume":2953,"transactions":9,"vwap":2952},"2025-05-07",64.49,65.33,63.88,64.47,1430300,{"date":2955,"open":2552,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":96,"volume":2960,"transactions":9,"vwap":2958},"2025-05-06",65.57,63.16,64.15,-0.5,1238000,{"date":2962,"open":510,"high":2963,"low":2964,"close":2965,"change":263,"percent_change":2073,"volume":2966,"transactions":9,"vwap":2965},"2025-05-05",66.36,63.775,64.65,1410500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2942,"change":1994,"percent_change":545,"volume":2972,"transactions":9,"vwap":2942},"2025-05-02",64.755,65.6,62.98,1948600,{"date":2974,"open":2975,"high":2976,"low":457,"close":2977,"change":2978,"percent_change":212,"volume":2979,"transactions":9,"vwap":2977},"2025-05-01",64.86,65.59,63.21,-0.88,1985500,{"date":2981,"open":2982,"high":2983,"low":2984,"close":1666,"change":1006,"percent_change":843,"volume":2985,"transactions":9,"vwap":1666},"2025-04-30",62.24,64.125,61.89,915700,{"date":2987,"open":2988,"high":456,"low":2989,"close":2990,"change":1980,"percent_change":658,"volume":2991,"transactions":9,"vwap":2990},"2025-04-29",63.44,62.76,63.99,1065000,{"date":2993,"open":2994,"high":2504,"low":2995,"close":499,"change":222,"percent_change":1847,"volume":2996,"transactions":9,"vwap":499},"2025-04-28",64.059998,62.38,1095500,{"date":181,"open":2998,"high":2999,"low":3000,"close":3001,"change":1972,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},62.66,64.31,62.59,63.74,1.72,1082200]