[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUSHA":3,"homepage-market-summary":34,"stock-historical-RUSHA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RUSHA","2026-10-08",{"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},"Rush Enterprises Inc","Nasdaq",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Rush Enterprises Inc is a full-service, integrated retailer of commercial vehicles and related services. The company operates in a single segment; Truck Segment includes the operation of a network of commercial vehicle dealerships under the name Rush Truck Centers. It sells commercial vehicles manufactured by Peterbilt, International, Hino, Ford, Isuzu, IC Bus, and Blue Bird and also provides one-stop service for the needs of commercial vehicle customers, including retail sales of new and used commercial vehicles, aftermarket parts sales, service and repair facilities, financing, leasing and rental, and insurance products. The company's business is concentrated in the United States and Ontario, Canada commercial vehicle markets and related aftermarkets.","7,355","New Braunfels, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.24,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},45.16,44.95,45.44,44.72,45.13,0.03,0.07,736190.37709,13767,45.0507,83.61,533985.150322498,1.1,5787,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":23,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},500300,182609372.730947,-10.75,"2025-04-28",[188,189,199,210,221,232,243,254,265,275,285,294,303,314,324,335,346,357,366,377,387,398,408,418,428,439,450,461,471,480,490,500,510,520,531,542,552,562,571,582,593,604,614,624,635,645,653,663,673,683,693,704,714,724,735,745,754,763,773,782,791,799,808,817,824,832,840,849,857,866,874,882,891,899,906,914,922,931,938,947,954,961,969,977,986,994,1001,1009,1017,1025,1033,1039,1047,1056,1064,1070,1075,1081,1088,1094,1100,1109,1116,1124,1131,1137,1145,1153,1160,1166,1174,1180,1187,1194,1202,1211,1219,1227,1235,1243,1251,1258,1265,1272,1279,1285,1292,1298,1307,1313,1321,1329,1335,1343,1348,1355,1363,1369,1377,1385,1393,1401,1409,1417,1425,1432,1441,1448,1457,1466,1474,1480,1486,1493,1500,1507,1513,1519,1525,1533,1539,1546,1553,1559,1566,1572,1578,1582,1588,1593,1600,1609,1615,1621,1628,1633,1639,1646,1652,1659,1666,1675,1683,1690,1696,1702,1709,1718,1727,1734,1742,1750,1758,1766,1775,1782,1789,1796,1803,1810,1815,1821,1829,1836,1843,1852,1861,1869,1878,1884,1891,1896,1904,1912,1920,1929,1936,1942,1949,1956,1964,1971,1980,1986,1992,1999,2008,2015,2022,2030,2037,2044,2052,2060,2068,2075,2081,2086,2095,2100,2105,2112,2119,2127,2134,2141,2147,2152,2159,2165,2171,2176,2183,2191,2198,2207,2213,2219,2226,2234,2240,2246,2252,2258,2264,2269,2275,2283,2290,2297,2303,2309,2316,2323,2328,2334,2343,2349,2355,2363,2369,2376,2383,2388,2395,2399,2404,2409,2415,2422,2429,2436,2442,2447,2455,2458,2464,2469,2478,2485,2491,2497,2502,2509,2517,2522,2528,2536,2542,2547,2553,2560,2568,2575,2580,2584,2590,2596,2601,2608,2613,2620,2626,2633,2639,2647,2654,2660,2664,2670,2677,2683,2688,2692,2699,2706,2711,2716,2723,2730,2736,2742,2748,2754,2762,2766,2771,2776,2782,2787,2792,2796,2800,2805,2811,2816,2820,2827,2833,2839,2845,2851,2854,2858,2864],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",46.35,46.55,44.79,-1.92,-4.08,634137.892851,13399,45.1908,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",47.42,47.665,46.92,47.05,-0.11,-0.23,490534.505545,11006,47.1015,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",47.25,47.7,46.41,47.16,-0.02,-0.04,654688.998522,12620,47.2573,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",47,47.32,46.42,47.18,0.99,2.14,781940.31101,14229,47.0435,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",45.8,46.85,45.39,46.19,0.38,0.83,784402.184505,12998,46.1207,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",46.3,46.465,45.33,45.81,-0.475,-1.03,870827.55899,13256,45.8993,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",47.55,47.59,46.03,46.285,-1.245,-2.62,817960.768856,14455,46.407,{"date":266,"open":267,"high":268,"low":223,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",47.5,47.92,47.53,-0.44,-0.92,485510.410549,10453,47.5325,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":216,"volume":282,"transactions":283,"vwap":284},"2026-09-25",47.98,48.68,47.89,47.97,-0.01,457235.252546,9510,48.1241,{"date":286,"open":287,"high":288,"low":257,"close":277,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",48.13,48.36,-0.06,-0.12,464819.273275,10265,47.9381,{"date":295,"open":287,"high":296,"low":297,"close":298,"change":206,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",48.61,47.4,48.04,-0.48,470774.979825,10516,48.0986,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",48.73,48.982709,47.94,48.27,0.18,0.37,714454.504618,12814,48.2854,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",49.14,47.915,48.09,-0.83,-1.7,599383.97957,11982,48.2793,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",49.24,49.43,47.85,48.92,-0.76,-1.53,1708009.128011,11555,48.8334,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",49.91,50.29,49.36,49.68,0.67,1.37,682632.767151,13386,49.7599,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",49.42,50.07,48.3,49.01,-0.26,-0.53,630492.221169,12491,49.0356,{"date":358,"open":359,"high":360,"low":318,"close":141,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",48.56,49.485,0.64,1.32,713018.530683,15785,49.0684,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",47.96,48.76,47.83,48.63,0.32,0.66,1228292.88177,18844,48.3935,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":172,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",48.91,49.605,48.29,48.31,0.25,521081.510247,12578,48.5013,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",48.89,49.04,48.02,48.19,-1.15,-2.33,523117.994547,11633,48.2442,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":271,"volume":405,"transactions":406,"vwap":407},"2026-09-09",49.2,49.46,48.875,49.34,-0.46,436785.493208,10315,49.1846,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":393,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",50.4,50.72,49.54,49.8,-2.26,493275.961803,10663,49.8534,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",49.57,51.04,50.95,0.84,1.68,369927.525779,8572,50.7263,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",49.83,50.32,49.05,50.11,0.785,1.59,434481.579023,11760,50.0388,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",48.62,49.81,48.46,49.325,0.575,1.18,698631.114737,13910,49.2577,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",50.99,52.2,48.175,48.75,-2.47,-4.82,728449.816594,14696,48.9332,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":155,"volume":468,"transactions":469,"vwap":470},"2026-08-31",50.8467,51.4733,50.835,51.22,0.3733,460264.798011,8741,51.193,{"date":472,"open":473,"high":474,"low":475,"close":463,"change":476,"percent_change":404,"volume":477,"transactions":478,"vwap":479},"2026-08-28",51.3867,51.4333,50.56,-0.2333,476547.454175,8673,50.871,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":476,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",50.92,51.2867,50.5467,51.08,-0.45,496445.570906,8544,51.0141,{"date":491,"open":492,"high":493,"low":466,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",51.7267,52.2113,51.3133,-0.0934,-0.18,357815.491818,8012,51.4311,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",52.6133,50.6867,51.4067,-1.08,-2.06,421966.336871,7753,51.2729,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":289,"volume":517,"transactions":518,"vwap":519},"2026-08-24",52.8467,53.1933,51.8,52.4867,-0.0333,375807.558537,7197,52.3735,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",51.6333,52.6733,51.2933,52.52,-24.59,-31.89,585628.226544,14231,52.3063,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",77.48,78.5599,76.51,77.11,-1.22,-1.56,385052.163412,10356,77.2591,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":167,"volume":549,"transactions":550,"vwap":551},"2026-08-19",80.42,80.525,78.285,78.33,-1.06,372660.513634,7918,79.0374,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",82.13,79.29,79.39,-2.74,-3.34,690764.470975,13433,80.0262,{"date":563,"open":564,"high":565,"low":566,"close":554,"change":567,"percent_change":290,"volume":568,"transactions":569,"vwap":570},"2026-08-17",81.7,82.94,81.61,-0.1,379318.234606,9482,82.1464,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-14",82.42,82.52,81.73,82.23,-0.22,-0.27,394373.950404,12914,82.1994,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",81,83.065,80.2914,82.45,1.82,2.26,571270.625927,11211,82.0502,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",81.8,82.01,79.82,80.63,-0.96,-1.18,433062.742873,12084,80.5168,{"date":605,"open":606,"high":564,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",80.77,80.03,81.59,1.39,1.73,350781.844372,8668,81.2129,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":172,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",80.66,80.78,79.575,80.2,0.15,546804.987355,9306,80.1017,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",80.09,81.11,79.63,80.08,0.35,0.44,408500.019569,9527,80.433,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",82.66,79.46,79.73,-2.07,-2.53,312370.041865,7570,80.2906,{"date":646,"open":647,"high":30,"low":648,"close":595,"change":599,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-05",83.24,81.75,-1.16,269346.541224,8956,82.3757,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",80.02,83.4,82.76,1.805,2.23,502145.134491,11034,82.5234,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",80.21,81.83,80.955,1.165,1.46,574200.850015,12273,81.1117,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":496,"volume":680,"transactions":681,"vwap":682},"2026-07-31",80,81.02,78.59,79.79,-0.14,695429.755767,12955,80.1696,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":640,"volume":690,"transactions":691,"vwap":692},"2026-07-30",81.13,81.52,77.98,79.93,-1.69,959757.093102,17706,79.3141,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",78.9,83.5,78.29,81.62,2.8,3.55,1158084.669873,20992,81.9004,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":588,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",77.85,78.98,76.855,78.82,2.36,405602.995985,9616,78.1071,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":17,"volume":721,"transactions":722,"vwap":723},"2026-07-27",76.98,78.2,76.47,77,0.43,478638.340272,10675,77.1031,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",76.65,77.94,76.35,76.57,0.2,0.26,269266.705129,6216,76.9889,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":25,"volume":742,"transactions":743,"vwap":744},"2026-07-23",75.41,76.75,75.17,76.37,0.02,302348.476624,7068,76.1747,{"date":746,"open":747,"high":748,"low":749,"close":728,"change":631,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",76.26,77.25,75.66,0.58,354181.590493,7848,76.2437,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":227,"percent_change":362,"volume":760,"transactions":761,"vwap":762},"2026-07-21",75.26,76.03,73.88,75.91,411331.229847,9372,75.6127,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",77.54,78.515,74.92,-1.97,-2.56,341146.793797,9128,75.5656,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-17",78.5,80.17,75.95,76.89,-2.77,-3.48,492600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-16",75.89,79.88,75.47,79.66,3.48,4.57,705200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":372,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-15",75.98,77.39,75.43,76.18,0.42,549500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-14",75.71,76.11,74.76,75.86,0.62,0.82,497500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-13",75.51,76.13,74.44,75.24,-0.24,-0.32,396100,{"date":818,"open":819,"high":784,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",73.86,75.48,1.54,2.08,415300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":342,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-09",72.73,74.13,72.52,73.94,1.89,349300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":341,"volume":839,"transactions":9,"vwap":837},"2026-07-08",72.080002,72.7,70.88,72.57,0.48,340700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",74.52,75,71.6,72.089996,-2.43,-3.26,359900,{"date":850,"open":851,"high":852,"low":853,"close":842,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":842},"2026-07-06",72.96,74.85,72,1.36,1.86,345600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",72.17,73.26,71.47,73.16,1.19,1.65,311600,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",73.059998,71.74,71.97,-1.02,-1.4,466100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":805,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-30",72.25,73.040001,71.2,72.99,0.86,805300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-29",71.85,72.5,70.43,72.37,-0.41,-0.56,717700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":42,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-26",72.93,74,71.35,72.78,-0.64,2328900,{"date":900,"open":834,"high":767,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",71.68,73.25,1.02,1.41,365000,{"date":907,"open":908,"high":887,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",69.7,69.52,72.23,2.64,3.79,624400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":871,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-23",69.71,70.65,69.41,69.59,-1.44,441800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",70.059998,70.96,68.35,70.61,0.5,0.71,470700,{"date":932,"open":933,"high":886,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-18",68.66,70.11,2.18,3.21,942300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-17",70.089996,71.050003,67.33,67.93,-2.6,-3.69,483500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":838,"percent_change":145,"volume":953,"transactions":9,"vwap":952},"2026-06-16",70.44,71.56,69.95,70.53,466400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":26,"percent_change":56,"volume":960,"transactions":9,"vwap":959},"2026-06-15",70.64,71.58,69.79,70.050003,491100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":111,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-12",69.31,70.19,68.89,69.98,1.29,582300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":362,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-11",68.4,69.21,67.25,69.089996,1.95,556100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",68.95,70,67.15,67.77,-0.77,-1.12,332500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":830,"volume":993,"transactions":9,"vwap":991},"2026-06-09",68.080002,69.49,67.68,68.54,1.27,682700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":383,"percent_change":310,"volume":1000,"transactions":9,"vwap":999},"2026-06-08",67.18,68.73,67.17,67.27,495700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":854,"volume":1008,"transactions":9,"vwap":1006},"2026-06-05",66.12,67.65,65.68,67.019997,0.9,391500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1003,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1003},"2026-06-04",67.98,68.23,66.11,-0.61,-0.91,660000,{"date":1018,"open":1019,"high":981,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",66.58,65.77,66.73,-0.35,-0.52,611100,{"date":1026,"open":1027,"high":971,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",66.92,66.3,67.080002,0.16,0.24,537600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1027,"change":1037,"percent_change":780,"volume":1038,"transactions":9,"vwap":1027},"2026-06-01",68.67,66,-2.41,701600,{"date":1040,"open":1041,"high":895,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",70.77,69.17,69.33,-1.68,-2.37,456700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",71.8,72.059998,70.7,71.010002,-1.11,-1.54,472300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":588,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-27",70.82,72.89,70.8,72.12,2.59,386300,{"date":1065,"open":1042,"high":1066,"low":1067,"close":1066,"change":904,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",70.3,68.96,2.05,514200,{"date":1071,"open":1072,"high":1072,"low":1073,"close":965,"change":162,"percent_change":1014,"volume":1074,"transactions":9,"vwap":965},"2026-05-22",69.43,68.6,297800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":963,"change":897,"percent_change":1015,"volume":1080,"transactions":9,"vwap":963},"2026-05-21",69.2,69.82,68.059998,329400,{"date":1082,"open":1083,"high":886,"low":1084,"close":951,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":951},"2026-05-20",68.84,68.42,1.35,1.97,369600,{"date":1089,"open":1090,"high":965,"low":1091,"close":1073,"change":1092,"percent_change":150,"volume":1093,"transactions":9,"vwap":1073},"2026-05-19",68.5,67.37,-0.13,397700,{"date":1095,"open":965,"high":1096,"low":1097,"close":997,"change":1098,"percent_change":1098,"volume":1099,"transactions":9,"vwap":997},"2026-05-18",69.94,68.45,0.01,295500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",70.35,70.55,68.64,68.72,-1.86,-2.64,286700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":928,"percent_change":929,"volume":1115,"transactions":9,"vwap":1114},"2026-05-14",70.68,71.34,69.66,70.58,405900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":194,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",71.75,71.93,69.55,70.080002,-2.67,458300,{"date":1125,"open":1126,"high":1127,"low":927,"close":853,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":853},"2026-05-12",72.35,73.099998,-0.49,-0.68,386500,{"date":1132,"open":1133,"high":868,"low":1134,"close":1135,"change":309,"percent_change":383,"volume":1136,"transactions":9,"vwap":1135},"2026-05-11",72.59,71.4,72.49,457800,{"date":1138,"open":1139,"high":1140,"low":1052,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",71.48,72.97,72.31,1.01,1.42,475700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1129,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-07",72.33,72.38,70.81,71.3,-0.94,356400,{"date":1154,"open":870,"high":1140,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",71.72,71.98,1.06,1.49,561000,{"date":1161,"open":844,"high":1162,"low":949,"close":1163,"change":205,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-05",72.010002,70.92,-0.15,397900,{"date":1167,"open":1168,"high":879,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",72.2,70.38,71.029999,-1.96,-2.69,451700,{"date":1175,"open":1176,"high":1176,"low":1177,"close":879,"change":1178,"percent_change":872,"volume":1179,"transactions":9,"vwap":879},"2026-05-01",74.15,71.9,-1.04,554100,{"date":1181,"open":1156,"high":1182,"low":1183,"close":1184,"change":1068,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-30",74.39,71.81,74.029999,2.85,603500,{"date":1188,"open":1189,"high":1190,"low":957,"close":1156,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1156},"2026-04-29",72.58,76.54,-3.33,-4.42,609700,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",76.56,74.9,75.31,-0.89,-1.17,399200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",75.45,76.99,75.28,76.2,1.28,1.71,494300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":767,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":767},"2026-04-24",74.31,76.059998,73.69,0.3,0.4,375600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":863,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",74.29,76.45,73.87,74.62,0.88,288300,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",74.11,72.92,73.74,0.06,0.08,313400,{"date":1236,"open":843,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-21",75.87,73.49,73.68,-1.38,-1.84,388100,{"date":1244,"open":1245,"high":1246,"low":877,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-20",73.58,75.5,75.059998,1.13,1.53,340200,{"date":1252,"open":1163,"high":852,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-17",70.79,73.93,4.06,5.81,544800,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1092,"volume":1264,"transactions":9,"vwap":1262},"2026-04-16",69.050003,70.31,69.87,-0.09,306300,{"date":1266,"open":1267,"high":1052,"low":1268,"close":1269,"change":1270,"percent_change":1241,"volume":1271,"transactions":9,"vwap":1269},"2026-04-15",70.87,69.69,69.96,-1.31,309400,{"date":1273,"open":1051,"high":1274,"low":1275,"close":1276,"change":310,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-14",71.92,70.16,71.27,0.52,256700,{"date":1280,"open":917,"high":1281,"low":980,"close":1282,"change":1283,"percent_change":1022,"volume":1284,"transactions":9,"vwap":1282},"2026-04-13",71.18,70.9,-0.25,361800,{"date":1286,"open":1287,"high":1288,"low":1111,"close":1289,"change":289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-10",71.099998,71.62,71.15,-0.08,514300,{"date":1293,"open":980,"high":1119,"low":1294,"close":1295,"change":1142,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-09",69.86,71.21,1.44,296000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",69.32,70.4,68.56,70.2,3.3,4.93,299700,{"date":1308,"open":1021,"high":1309,"low":1310,"close":1311,"change":1030,"percent_change":1031,"volume":1312,"transactions":9,"vwap":1311},"2026-04-07",67.61,65.45,66.9,483100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":180,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-06",65.4,66.8,64.33,66.74,1.52,297700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":162,"volume":1328,"transactions":9,"vwap":1326},"2026-04-02",64.92,66.47,64.3,65.74,-0.28,310500,{"date":1330,"open":1013,"high":1331,"low":1332,"close":1333,"change":1263,"percent_change":679,"volume":1334,"transactions":9,"vwap":1333},"2026-04-01",67.54,65.92,66.019997,575100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1013,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1013},"2026-03-31",65.94,67.34,64.2,1.14,1.75,506100,{"date":1344,"open":1019,"high":1331,"low":1345,"close":1346,"change":1053,"percent_change":1044,"volume":1347,"transactions":9,"vwap":1346},"2026-03-30",64.81,64.97,550900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":290,"percent_change":496,"volume":1354,"transactions":9,"vwap":1353},"2026-03-27",65.89,66.51,65.38,66.080002,259700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":689,"volume":1362,"transactions":9,"vwap":1360},"2026-03-26",66.62,67.83,65.39,66.2,-1.14,373800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1338,"change":155,"percent_change":32,"volume":1368,"transactions":9,"vwap":1338},"2026-03-25",67.26,67.75,66.099998,380900,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-24",64,66.84,66.61,1.03,1.57,338900,{"date":1378,"open":1379,"high":1006,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",64.7,64.029999,65.58,2.57,4.08,502400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":567,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-20",63.39,63.88,61.62,63.0099983,-0.16,1286400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":404,"volume":1400,"transactions":9,"vwap":1398},"2026-03-19",63.19,63.71,61.92,63.11,-0.29,488900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1142,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-18",62.080002,63.84,61.67,63.4,1.62,530500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":25,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-17",62.65,63.36,61.47,62.39,0.05,282100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":227,"volume":1424,"transactions":9,"vwap":1422},"2026-03-16",61.87,62.96,61.63,62.36,0.61,274500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":620,"percent_change":1031,"volume":1431,"transactions":9,"vwap":1430},"2026-03-13",62.09,62.24,60.36,61.75,453400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",63.55,63.9,61.48,61.6,-3.01,-4.66,597100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":741,"percent_change":25,"volume":1447,"transactions":9,"vwap":1446},"2026-03-11",64.17,65.13,63.91,64.61,393600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",64.52,65.75,64.12,64.59,-0.51,-0.78,449200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-09",64.93,65.25,62.75,65.099998,-0.93,-1.41,426300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1172,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-06",67.050003,69.25,65.44,66.029999,-3.91,697300,{"date":1475,"open":1476,"high":1163,"low":1302,"close":1105,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1105},"2026-03-05",70.39,-2.59,-3.63,365600,{"date":1481,"open":1189,"high":1482,"low":1281,"close":1483,"change":299,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-04",73.43,71.31,-0.67,436600,{"date":1487,"open":1488,"high":1177,"low":924,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",71.26,71.79,-0.57,-0.79,425200,{"date":1494,"open":1495,"high":828,"low":1496,"close":1497,"change":609,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-02",70.22,69.76,72.36,1.96,468900,{"date":1501,"open":1150,"high":1502,"low":1503,"close":1504,"change":1129,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-27",71.73,69.65,70.97,-0.95,658900,{"date":1508,"open":1509,"high":1156,"low":836,"close":1510,"change":1511,"percent_change":373,"volume":1512,"transactions":9,"vwap":1510},"2026-02-26",71.76,71.65,0.47,494200,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1281,"change":1517,"percent_change":847,"volume":1518,"transactions":9,"vwap":1281},"2026-02-25",73.61,69.85,-2.4,700400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1245,"change":121,"percent_change":797,"volume":1524,"transactions":9,"vwap":1245},"2026-02-24",73.4,74.32,73.12,503500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1107,"volume":1532,"transactions":9,"vwap":1530},"2026-02-23",74.61,75.019997,72.76,73.27,-1.99,421000,{"date":1534,"open":1215,"high":1535,"low":1536,"close":756,"change":821,"percent_change":1537,"volume":1538,"transactions":9,"vwap":756},"2026-02-20",75.99,73.32,2.09,581300,{"date":1540,"open":1541,"high":1542,"low":1121,"close":1543,"change":1209,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-19",71.11,73.79,73.72,2.37,1312800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1162,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1162},"2026-02-18",70.010002,73.62,2,2.86,985500,{"date":1554,"open":884,"high":853,"low":1555,"close":1548,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1548},"2026-02-17",69.68,-1.6,-2.23,480400,{"date":1560,"open":1561,"high":1133,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1108,"transactions":9,"vwap":1563},"2026-02-13",72.54,71.32,71.61,-0.36,-0.5,{"date":1567,"open":868,"high":1568,"low":1569,"close":870,"change":599,"percent_change":1570,"volume":1571,"transactions":9,"vwap":870},"2026-02-12",74.19,71.43,-1.32,354100,{"date":1573,"open":1574,"high":1575,"low":950,"close":893,"change":342,"percent_change":1576,"volume":1577,"transactions":9,"vwap":893},"2026-02-11",71.95,73.33,1.91,430700,{"date":1579,"open":1580,"high":834,"low":1051,"close":950,"change":1277,"percent_change":155,"volume":1581,"transactions":9,"vwap":950},"2026-02-10",71.5,528000,{"date":1583,"open":1584,"high":860,"low":1267,"close":1585,"change":1556,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-09",72.87,71.040001,-2.2,431500,{"date":1589,"open":885,"high":1590,"low":845,"close":1591,"change":361,"percent_change":111,"volume":1592,"transactions":9,"vwap":1591},"2026-02-06",73.76,72.64,467500,{"date":1594,"open":1595,"high":1126,"low":1596,"close":853,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":853},"2026-02-05",70.12,69.92,1.48,2.1,737700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",68.19,70.78,67.85,70.52,2.81,4.15,549200,{"date":1610,"open":1611,"high":1302,"low":1612,"close":1613,"change":341,"percent_change":180,"volume":1614,"transactions":9,"vwap":1613},"2026-02-03",66.93,65.78,67.71,579000,{"date":1616,"open":1617,"high":1029,"low":1617,"close":1618,"change":1185,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-02",63.81,67.040001,4.44,582200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1007,"percent_change":1143,"volume":1627,"transactions":9,"vwap":1626},"2026-01-30",62.58,64.73,62.49,64.19,1047700,{"date":1629,"open":1411,"high":1406,"low":1630,"close":1631,"change":1142,"percent_change":1407,"volume":1632,"transactions":9,"vwap":1631},"2026-01-29",61.89,63.29,439900,{"date":1634,"open":1635,"high":1631,"low":1419,"close":1636,"change":270,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-28",62.88,62.28,-0.7,353300,{"date":1640,"open":1635,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":299,"volume":1645,"transactions":9,"vwap":1643},"2026-01-27",63.2,62.029999,62.72,-0.3,259400,{"date":1647,"open":1398,"high":1648,"low":1649,"close":1650,"change":1098,"percent_change":741,"volume":1651,"transactions":9,"vwap":1650},"2026-01-26",63.87,62.07,63.02,253700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1390,"change":1657,"percent_change":1191,"volume":1658,"transactions":9,"vwap":1390},"2026-01-23",64.74,64.82,62.43,-2.17,364100,{"date":1660,"open":1661,"high":1013,"low":1662,"close":1663,"change":1664,"percent_change":929,"volume":1665,"transactions":9,"vwap":1663},"2026-01-22",65,64.55,65.18,0.46,583800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-21",63.21,64.86,62.74,64.72,2.03,3.24,483000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":830,"volume":1682,"transactions":9,"vwap":1680},"2026-01-20",61.44,62.81,60.94,62.69,1.16,475600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1232,"percent_change":56,"volume":1689,"transactions":9,"vwap":1688},"2026-01-16",61.35,61.94,60.75,61.53,419000,{"date":1691,"open":1692,"high":1686,"low":1693,"close":1413,"change":1537,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1413},"2026-01-15",59.38,58.88,3.52,374600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1692,"change":630,"percent_change":140,"volume":1701,"transactions":9,"vwap":1692},"2026-01-14",58.93,59.46,58.63,329300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1232,"percent_change":56,"volume":1708,"transactions":9,"vwap":1707},"2026-01-13",59.28,59.87,58.73,59.029999,476600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-12",58.2,59.049999,57.94,58.97,0.29,0.49,219000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-09",57.98,58.81,57.47,58.68,0.7,1.21,298400,{"date":1728,"open":1729,"high":1693,"low":1730,"close":1720,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1720},"2026-01-08",56.2,55.85,1.72,3.06,598000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1565,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-07",56.84,57.35,55.82,56.26,-0.88,348900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":180,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-06",55.52,57.18,55.13,56.76,1.79,603900,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-05",53.87,56.57,55.76,1.67,3.09,305400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":620,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-02",54.17,54.41,53.44,54.09,0.28,300200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-31",54.92,55.22,53.79,53.94,-0.87,-1.59,592400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1023,"percent_change":1151,"volume":1781,"transactions":9,"vwap":1780},"2025-12-30",55.21,55.75,54.6,54.81,274800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1327,"percent_change":1565,"volume":1788,"transactions":9,"vwap":1787},"2025-12-29",55.74,56.17,55.23,55.33,212300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":353,"percent_change":1151,"volume":1795,"transactions":9,"vwap":1794},"2025-12-26",56.060001,56.28,55.59,55.61,163600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":731,"percent_change":1511,"volume":1802,"transactions":9,"vwap":1801},"2025-12-24",56.0099983,56.36,55.51,56.14,180300,{"date":1804,"open":1799,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":537,"volume":1809,"transactions":9,"vwap":1807},"2025-12-23",56.7,55.84,55.88,-0.69,317100,{"date":1811,"open":1812,"high":1813,"low":1739,"close":1753,"change":1098,"percent_change":741,"volume":1814,"transactions":9,"vwap":1753},"2025-12-22",56.4,57.3,308200,{"date":1816,"open":1817,"high":1736,"low":1818,"close":1819,"change":205,"percent_change":150,"volume":1820,"transactions":9,"vwap":1819},"2025-12-19",56.38,55.83,56.56,1840600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":888,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-18",57.21,58.11,56.66,56.67,-0.72,495400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1764,"percent_change":1716,"volume":1835,"transactions":9,"vwap":1834},"2025-12-17",56.59,57.41,56.16,57.080002,805900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":177,"percent_change":71,"volume":1842,"transactions":9,"vwap":1841},"2025-12-16",56.9,57.91,56.68,56.8,654400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-15",56.91,56.97,56.32,56.83,0.53,0.94,864400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-12",58.71,59.83,55.81,56.3,-2.52,-4.28,685300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":372,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-11",58.59,59.67,58.47,58.82,0.55,597800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-10",54.97,58.74,54.96,58.5,3.59,6.54,521500,{"date":1879,"open":1880,"high":1871,"low":1880,"close":1881,"change":1882,"percent_change":1850,"volume":1883,"transactions":9,"vwap":1881},"2025-12-09",54.19,54.91,0.51,569300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1023,"percent_change":1505,"volume":1890,"transactions":9,"vwap":1889},"2025-12-08",55.07,55.32,53.89,54.4,337200,{"date":1892,"open":1761,"high":1893,"low":1894,"close":1768,"change":383,"percent_change":1664,"volume":1895,"transactions":9,"vwap":1768},"2025-12-05",55.31,53.99,245200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":140,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-04",54.73,55.35,54.52,54.67,1.09,376800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1340,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-03",53.040001,54.3,52.96,54.080002,2.15,334900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":631,"volume":1919,"transactions":9,"vwap":1917},"2025-12-02",52.73,53.21,51.97,52.94,0.23,528800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-01",51.67,52.83,51.42,52.71,0.65,1.25,486100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":206,"percent_change":270,"volume":1935,"transactions":9,"vwap":1934},"2025-11-28",52.29,52.55,51.26,52.060001,203400,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1931,"change":838,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1931},"2025-11-26",51.21,52.6,0.93,772900,{"date":1943,"open":1944,"high":55,"low":1945,"close":1946,"change":967,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-25",50.9,50.86,51.81,2.55,467800,{"date":1950,"open":1945,"high":1951,"low":1952,"close":1953,"change":888,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-24",51.35,50.5,50.52,-0.81,500200,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-21",48.69,51.31,50.93,2.42,4.99,662200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":309,"percent_change":310,"volume":1970,"transactions":9,"vwap":1969},"2025-11-20",48.82,49.56,48.23,48.51,2381600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-19",47.57,48.6,47.35,48.33,0.81,1.7,738000,{"date":1981,"open":1982,"high":1983,"low":225,"close":1984,"change":1977,"percent_change":610,"volume":1985,"transactions":9,"vwap":1984},"2025-11-18",46.71,47.82,47.52,429100,{"date":1987,"open":1988,"high":1989,"low":214,"close":1982,"change":1014,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1982},"2025-11-17",46.96,47.43,-1.29,910200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":224,"change":1455,"percent_change":1997,"volume":1998,"transactions":9,"vwap":224},"2025-11-14",47.87,48,47.13,-1.62,445600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-13",49.33,49.84,47.54,48.099998,-1.23,-2.49,536100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2001,"change":2013,"percent_change":600,"volume":2014,"transactions":9,"vwap":2001},"2025-11-12",49.73,50.41,49.29,-0.59,565000,{"date":2016,"open":413,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1764,"volume":2021,"transactions":9,"vwap":2019},"2025-11-11",49.98,49.44,49.92,0.14,2257500,{"date":2023,"open":2024,"high":2025,"low":288,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-10",49.040001,50.099998,49.78,0.97,1.99,581200,{"date":2031,"open":224,"high":2032,"low":2033,"close":2034,"change":821,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-07",48.9,47.0099983,48.81,3.26,731600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":383,"percent_change":1849,"volume":2043,"transactions":9,"vwap":2042},"2025-11-06",46.95,47.62,46.65,47.27,650500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":155,"volume":2051,"transactions":9,"vwap":2049},"2025-11-05",46.47,47.67,46.080002,47.02,0.34,867300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1827,"volume":2059,"transactions":9,"vwap":2057},"2025-11-04",46.94,46.99,45.67,46.68,-0.34,921500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2049,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2049},"2025-11-03",49.37,49.79,46.89,-2.39,-4.84,785400,{"date":2069,"open":2070,"high":2071,"low":371,"close":2072,"change":319,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-31",49.76,50.040001,49.41,-1.65,989900,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":679,"percent_change":1327,"volume":2080,"transactions":9,"vwap":2079},"2025-10-30",53.17,49.38,50.24,731800,{"date":2082,"open":2010,"high":2083,"low":2010,"close":2084,"change":797,"percent_change":423,"volume":2085,"transactions":9,"vwap":2084},"2025-10-29",51.34,50.38,769200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-28",50.37,50.83,49.82,49.96,-0.6,-1.19,589600,{"date":2096,"open":2097,"high":2098,"low":431,"close":475,"change":71,"percent_change":567,"volume":2099,"transactions":9,"vwap":475},"2025-10-27",50.81,51.15,369700,{"date":2101,"open":2102,"high":2102,"low":475,"close":2103,"change":1391,"percent_change":815,"volume":2104,"transactions":9,"vwap":2103},"2025-10-24",51.17,50.61,566800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":299,"percent_change":1151,"volume":2111,"transactions":9,"vwap":2110},"2025-10-23",51.25,51.72,50.35,50.77,535300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2107,"change":577,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2107},"2025-10-22",51.59,51.73,50.78,-0.43,457000,{"date":2120,"open":2121,"high":514,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-21",51.040001,50.8,51.47,0.41,0.8,574200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":620,"percent_change":1715,"volume":2133,"transactions":9,"vwap":2132},"2025-10-20",51.09,51.32,50.68,51.060001,384100,{"date":2135,"open":2121,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":116,"volume":2140,"transactions":9,"vwap":2138},"2025-10-17",51.66,50.59,50.91,-0.2,255900,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":352,"percent_change":1454,"volume":2146,"transactions":9,"vwap":2145},"2025-10-16",51.89,50.85,51.11,283800,{"date":2148,"open":2149,"high":1931,"low":2089,"close":2150,"change":2092,"percent_change":393,"volume":2151,"transactions":9,"vwap":2150},"2025-10-15",52.14,51.37,470000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1916,"change":1248,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1916},"2025-10-14",50.51,52.33,50.0099983,2.22,415800,{"date":2160,"open":2122,"high":2161,"low":2162,"close":2163,"change":1716,"percent_change":2027,"volume":2164,"transactions":9,"vwap":2163},"2025-10-13",51.029999,50.25,50.84,393200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2109,"change":1391,"percent_change":815,"volume":2170,"transactions":9,"vwap":2109},"2025-10-10",50.6,50.88,50.2,515500,{"date":2172,"open":1953,"high":2173,"low":2174,"close":2154,"change":290,"percent_change":814,"volume":2175,"transactions":9,"vwap":2154},"2025-10-09",50.66,50.17,353600,{"date":2177,"open":2090,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1576,"volume":2182,"transactions":9,"vwap":2180},"2025-10-08",50.69,49.45,50.63,0.95,387600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":340,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":340},"2025-10-07",50.16,50.34,49.62,-0.31,-0.62,530200,{"date":2192,"open":2115,"high":2193,"low":337,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-06",52.02,49.99,-1.71,-3.31,523900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-03",53.3,54.36,51.4,51.7,-1.49,-2.8,633700,{"date":2208,"open":1932,"high":2209,"low":1931,"close":2210,"change":1664,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-02",53.22,53.19,0.87,577100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1914,"change":100,"percent_change":1240,"volume":2218,"transactions":9,"vwap":1914},"2025-10-01",53.23,54.029999,52.68,531300,{"date":2220,"open":2221,"high":2222,"low":2215,"close":2223,"change":2117,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-30",53.61,54.25,53.47,-0.8,664000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1517,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-29",56.75,57.14,53.84,53.9,-4.26,558600,{"date":2235,"open":1745,"high":2236,"low":2237,"close":1857,"change":505,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1857},"2025-09-26",57.78,56.24,-1.88,330300,{"date":2241,"open":2236,"high":1720,"low":2242,"close":2243,"change":2244,"percent_change":537,"volume":2245,"transactions":9,"vwap":2243},"2025-09-25",56.61,57.38,-0.71,358300,{"date":2247,"open":2248,"high":2249,"low":2236,"close":2250,"change":814,"percent_change":888,"volume":2251,"transactions":9,"vwap":2250},"2025-09-24",58.080002,58.45,58.09,314500,{"date":2253,"open":2254,"high":1706,"low":2255,"close":2256,"change":341,"percent_change":1681,"volume":2257,"transactions":9,"vwap":2256},"2025-09-23",57.93,57.64,58.33,367300,{"date":2259,"open":2260,"high":2261,"low":1819,"close":2262,"change":361,"percent_change":93,"volume":2263,"transactions":9,"vwap":2262},"2025-09-22",57,57.89,57.66,307000,{"date":2265,"open":2266,"high":2266,"low":1857,"close":2267,"change":205,"percent_change":150,"volume":2268,"transactions":9,"vwap":2267},"2025-09-19",57.58,57.02,1532500,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1085,"percent_change":1961,"volume":2274,"transactions":9,"vwap":2273},"2025-09-18",56.040001,57.44,57.13,316800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2244,"volume":2282,"transactions":9,"vwap":2280},"2025-09-17",56.48,57.69,55.48,55.78,-0.4,408100,{"date":2284,"open":2285,"high":2286,"low":1893,"close":2287,"change":372,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-16",55.91,56.46,56.18,0.57,256900,{"date":2291,"open":1778,"high":2292,"low":2293,"close":2294,"change":730,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-15",56.58,55.45,55.86,0.36,228500,{"date":2298,"open":1823,"high":1823,"low":1794,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-12",55.66,-1.93,-3.35,242000,{"date":2304,"open":1841,"high":1839,"low":2305,"close":2306,"change":1225,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-11",56.77,57.59,1.55,321100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":319,"percent_change":920,"volume":2315,"transactions":9,"vwap":2314},"2025-09-10",57.42,57.92,56.54,56.71,222600,{"date":2317,"open":2318,"high":1713,"low":2319,"close":2320,"change":2321,"percent_change":1463,"volume":2322,"transactions":9,"vwap":2320},"2025-09-09",57.8,56.98,57.54,-0.54,230800,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2248,"change":1391,"percent_change":578,"volume":2327,"transactions":9,"vwap":2248},"2025-09-08",58.39,57.56,269300,{"date":2329,"open":2330,"high":2331,"low":2250,"close":2332,"change":1327,"percent_change":299,"volume":2333,"transactions":9,"vwap":2332},"2025-09-05",58.96,59.35,58.24,284600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-04",57.39,58.56,56.99,58.52,1.47,2.58,211400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":206,"percent_change":2281,"volume":2296,"transactions":9,"vwap":2348},"2025-09-03",56.88,57.63,56.65,57.049999,{"date":2350,"open":1840,"high":2351,"low":1847,"close":2352,"change":290,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-02",57.46,57.28,-0.21,264300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1128,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-29",58.040001,58.07,57.17,57.4,-0.85,231000,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2261,"change":1455,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2261},"2025-08-28",59,57.51,-1.33,246600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":838,"percent_change":806,"volume":2375,"transactions":9,"vwap":2374},"2025-08-27",57.82,58.95,56.74,58.67,203800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1098,"percent_change":741,"volume":2382,"transactions":9,"vwap":2381},"2025-08-26",58.29,58.78,57.99,58.19,247100,{"date":2384,"open":2256,"high":2385,"low":2273,"close":2386,"change":1827,"percent_change":537,"volume":2387,"transactions":9,"vwap":2386},"2025-08-25",58.91,58.18,248500,{"date":2389,"open":1840,"high":2390,"low":1819,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-22",59.37,58.9,2.66,4.73,407100,{"date":2396,"open":2237,"high":2277,"low":2397,"close":2237,"change":496,"percent_change":815,"volume":2398,"transactions":9,"vwap":2237},"2025-08-21",55.26,257300,{"date":2400,"open":1819,"high":1848,"low":2401,"close":2402,"change":888,"percent_change":1827,"volume":2403,"transactions":9,"vwap":2402},"2025-08-20",56.31,56.42,340900,{"date":2405,"open":2406,"high":2407,"low":1799,"close":1848,"change":1715,"percent_change":1882,"volume":2408,"transactions":9,"vwap":1848},"2025-08-19",56.82,57.73,395000,{"date":2410,"open":2411,"high":2412,"low":1847,"close":2313,"change":2413,"percent_change":1216,"volume":2414,"transactions":9,"vwap":2313},"2025-08-18",56.49,56.93,0.17,205500,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2195,"volume":2421,"transactions":9,"vwap":2419},"2025-08-15",57.81,56.29,56.37,-0.98,264400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1737,"change":1556,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1737},"2025-08-14",57.77,58.42,57.11,-2.71,327000,{"date":2430,"open":2336,"high":2431,"low":2432,"close":2372,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2372},"2025-08-13",59.16,57.25,1.56,2.72,521200,{"date":2437,"open":1786,"high":2311,"low":2438,"close":2336,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2336},"2025-08-12",55.18,2.46,4.48,278200,{"date":2443,"open":1744,"high":2280,"low":2444,"close":2445,"change":206,"percent_change":162,"volume":2446,"transactions":9,"vwap":2445},"2025-08-11",54.49,54.93,261200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":217,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-08",55.2,55.68,55,55.16,-0.07,224300,{"date":2456,"open":1729,"high":2228,"low":1886,"close":2449,"change":353,"percent_change":1505,"volume":2457,"transactions":9,"vwap":2449},"2025-08-07",234700,{"date":2459,"open":2460,"high":2461,"low":2279,"close":2462,"change":100,"percent_change":1270,"volume":2463,"transactions":9,"vwap":2462},"2025-08-06",56.47,56.69,55.73,300100,{"date":2465,"open":2466,"high":2292,"low":2467,"close":2460,"change":435,"percent_change":2468,"volume":1695,"transactions":9,"vwap":2460},"2025-08-05",55.14,55.080002,2.9,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-04",53.82,55.099998,53.48,54.88,1.33,2.48,486500,{"date":2479,"open":2480,"high":2451,"low":2481,"close":2482,"change":2013,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-01",53.46,52.37,53.55,-1.09,680400,{"date":2486,"open":112,"high":2487,"low":2209,"close":2488,"change":903,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-31",55.97,54.14,1.92,672200,{"date":2492,"open":1779,"high":2493,"low":2494,"close":2495,"change":920,"percent_change":1107,"volume":2496,"transactions":9,"vwap":2495},"2025-07-30",55.54,52.59,53.12,684500,{"date":2498,"open":2499,"high":2499,"low":2488,"close":2500,"change":150,"percent_change":1022,"volume":2501,"transactions":9,"vwap":2500},"2025-07-29",55.24,54.56,459400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2453,"percent_change":1092,"volume":2508,"transactions":9,"vwap":2507},"2025-07-28",54.8,55.17,54.42,54.75,286100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2288,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-25",54.5,54.94,53.83,54.82,1.05,280600,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2222,"change":731,"percent_change":838,"volume":2521,"transactions":9,"vwap":2222},"2025-07-24",53.64,54.61,466700,{"date":2523,"open":2524,"high":2525,"low":2077,"close":1894,"change":16,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1894},"2025-07-23",53.4,54.13,2.35,281900,{"date":2529,"open":2530,"high":2531,"low":2154,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-22",50.64,52.87,52.75,2.32,4.6,503200,{"date":2537,"open":2538,"high":2539,"low":2011,"close":2540,"change":814,"percent_change":42,"volume":2541,"transactions":9,"vwap":2540},"2025-07-21",50.67,51.14,50.43,393500,{"date":2543,"open":2210,"high":2215,"low":2011,"close":2538,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2538},"2025-07-18",-1.98,-3.76,438900,{"date":2548,"open":2549,"high":2531,"low":2550,"close":2551,"change":1849,"percent_change":903,"volume":2552,"transactions":9,"vwap":2551},"2025-07-17",52.25,51.78,52.65,375800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":25,"percent_change":1232,"volume":2559,"transactions":9,"vwap":2558},"2025-07-16",52.22,52.89,51.48,52.12,354400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":106,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-15",54.060001,54.44,52.029999,52.09,-3.32,488700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":630,"volume":1152,"transactions":9,"vwap":2573},"2025-07-14",53.25,54.07,53.02,53.88,0.19,{"date":2576,"open":2577,"high":2573,"low":2551,"close":2578,"change":2281,"percent_change":100,"volume":2579,"transactions":9,"vwap":2578},"2025-07-11",53.57,53.69,434600,{"date":2581,"open":2582,"high":2512,"low":2570,"close":1763,"change":2295,"percent_change":341,"volume":2583,"transactions":9,"vwap":1763},"2025-07-10",53.59,261500,{"date":2585,"open":1915,"high":2586,"low":2587,"close":2588,"change":1724,"percent_change":362,"volume":2589,"transactions":9,"vwap":2588},"2025-07-09",53.74,52.88,53.73,283200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1644,"percent_change":889,"volume":930,"transactions":9,"vwap":2595},"2025-07-08",53.33,54.0099983,52.79,53.029999,{"date":2597,"open":1771,"high":1780,"low":1915,"close":2592,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2592},"2025-07-07",-1.21,-2.22,432000,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":599,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-03",55.89,54.34,54.54,-1.73,321200,{"date":2609,"open":2525,"high":2610,"low":2482,"close":2611,"change":863,"percent_change":78,"volume":2612,"transactions":9,"vwap":2611},"2025-07-02",55.55,55.5,544300,{"date":2614,"open":2615,"high":2451,"low":2616,"close":2617,"change":699,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-01",51.39,50.89,54.31,5.44,925300,{"date":2621,"open":2622,"high":55,"low":2623,"close":2624,"change":206,"percent_change":270,"volume":2625,"transactions":9,"vwap":2624},"2025-06-30",51.64,50.96,51.51,638300,{"date":2627,"open":2628,"high":2629,"low":2137,"close":2630,"change":2631,"percent_change":2340,"volume":2632,"transactions":9,"vwap":2630},"2025-06-27",51.099998,51.96,51.74,0.75,1417800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":452,"change":383,"percent_change":1716,"volume":2638,"transactions":9,"vwap":452},"2025-06-26",51,51.41,50.33,210700,{"date":2640,"open":2641,"high":2642,"low":2137,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-06-25",51.24,51.62,50.74,-0.65,-1.26,384900,{"date":2648,"open":2649,"high":2202,"low":2650,"close":2615,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2615},"2025-06-24",51.02,50.31,0.76,1.5,295400,{"date":2655,"open":2656,"high":2180,"low":2657,"close":2180,"change":2658,"percent_change":1544,"volume":2659,"transactions":9,"vwap":2180},"2025-06-23",49.16,48.93,1.17,347300,{"date":2661,"open":2662,"high":2169,"low":2072,"close":401,"change":309,"percent_change":310,"volume":2663,"transactions":9,"vwap":401},"2025-06-20",49.63,1260700,{"date":2665,"open":2666,"high":2063,"low":2667,"close":2668,"change":1415,"percent_change":56,"volume":2669,"transactions":9,"vwap":2668},"2025-06-18",49.48,48.98,49.28,348600,{"date":2671,"open":442,"high":2672,"low":2673,"close":2674,"change":1200,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-17",50.15,49.099998,49.23,-2.32,289000,{"date":2678,"open":2679,"high":2680,"low":412,"close":410,"change":2681,"percent_change":342,"volume":2682,"transactions":9,"vwap":410},"2025-06-16",50.45,51.0099983,0.68,408000,{"date":2684,"open":1952,"high":2122,"low":412,"close":2685,"change":2686,"percent_change":2687,"volume":1645,"transactions":9,"vwap":2685},"2025-06-13",49.72,-1.46,-2.85,{"date":2689,"open":2643,"high":466,"low":2011,"close":2690,"change":1263,"percent_change":496,"volume":2691,"transactions":9,"vwap":2690},"2025-06-12",51.18,298600,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2073,"volume":2698,"transactions":9,"vwap":2696},"2025-06-11",52.18,51.13,51.27,-0.86,449700,{"date":2700,"open":2701,"high":2702,"low":2539,"close":2703,"change":806,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-06-10",51.68,52.4,52.13,1.6,345200,{"date":2707,"open":2708,"high":2709,"low":2110,"close":1959,"change":145,"percent_change":854,"volume":2710,"transactions":9,"vwap":1959},"2025-06-09",50.94,52.099998,404300,{"date":2712,"open":2129,"high":2098,"low":410,"close":2713,"change":2295,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-06",50.62,0.72,233700,{"date":2717,"open":2718,"high":2719,"low":2070,"close":2720,"change":2721,"percent_change":1233,"volume":2722,"transactions":9,"vwap":2720},"2025-06-05",50.02,50.57,50.26,0.04,410600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":206,"percent_change":404,"volume":2729,"transactions":9,"vwap":2728},"2025-06-04",50.3,50.7,49.85,50.22,368100,{"date":2731,"open":2732,"high":2137,"low":2733,"close":2679,"change":2734,"percent_change":1185,"volume":2735,"transactions":9,"vwap":2679},"2025-06-03",49.080002,48.97,1.4,320900,{"date":2737,"open":2062,"high":2738,"low":2739,"close":2740,"change":2092,"percent_change":2598,"volume":2741,"transactions":9,"vwap":2740},"2025-06-02",49.5,48.66,49.049999,345100,{"date":2743,"open":2078,"high":2088,"low":2744,"close":2745,"change":1882,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-30",48.87,49.65,1.04,494600,{"date":2749,"open":2750,"high":2751,"low":2752,"close":316,"change":730,"percent_change":2124,"volume":2753,"transactions":9,"vwap":316},"2025-05-29",49.12,50.14,48.52,314400,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1361,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-28",50.21,50.44,48.88,48.94,-2.28,234400,{"date":2763,"open":2764,"high":2162,"low":2072,"close":2765,"change":1681,"percent_change":1544,"volume":1424,"transactions":9,"vwap":2765},"2025-05-27",49.7,50.080002,{"date":2767,"open":2768,"high":2668,"low":2768,"close":329,"change":1484,"percent_change":2769,"volume":2770,"transactions":9,"vwap":329},"2025-05-23",48.37,-1.35,253900,{"date":2772,"open":2773,"high":2090,"low":2774,"close":2775,"change":1327,"percent_change":889,"volume":2446,"transactions":9,"vwap":2775},"2025-05-22",49.71,49.21,49.59,{"date":2777,"open":2680,"high":2778,"low":2727,"close":2779,"change":2780,"percent_change":1191,"volume":2781,"transactions":9,"vwap":2779},"2025-05-21",51.43,49.87,-1.72,431800,{"date":2783,"open":2784,"high":1932,"low":1938,"close":2114,"change":116,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2114},"2025-05-20",51.83,-0.75,695400,{"date":2788,"open":2789,"high":2193,"low":2132,"close":2790,"change":1644,"percent_change":1490,"volume":2791,"transactions":9,"vwap":2790},"2025-05-19",51.36,51.98,400200,{"date":2793,"open":2115,"high":2155,"low":2680,"close":2794,"change":140,"percent_change":1340,"volume":2795,"transactions":9,"vwap":2794},"2025-05-16",52.28,452000,{"date":2797,"open":2102,"high":2703,"low":2102,"close":2798,"change":1926,"percent_change":992,"volume":2799,"transactions":9,"vwap":2798},"2025-05-15",51.69,769600,{"date":2801,"open":2802,"high":2694,"low":482,"close":2121,"change":2803,"percent_change":1464,"volume":2804,"transactions":9,"vwap":2121},"2025-05-14",51.57,-0.73,412100,{"date":2806,"open":2622,"high":2807,"low":2808,"close":2809,"change":1374,"percent_change":1672,"volume":2810,"transactions":9,"vwap":2809},"2025-05-13",52.19,51.12,51.77,549700,{"date":2812,"open":2167,"high":2778,"low":420,"close":2643,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2643},"2025-05-12",2.53,5.25,633500,{"date":2817,"open":278,"high":329,"low":277,"close":2818,"change":2321,"percent_change":1053,"volume":2819,"transactions":9,"vwap":2818},"2025-05-09",48.21,325100,{"date":2821,"open":2822,"high":2823,"low":268,"close":455,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":455},"2025-05-08",48.53,49.09,0.96,2.01,356100,{"date":2828,"open":2829,"high":350,"low":2830,"close":2831,"change":1283,"percent_change":1023,"volume":2832,"transactions":9,"vwap":2831},"2025-05-07",48.17,47.47,47.79,388000,{"date":2834,"open":391,"high":2835,"low":2836,"close":2837,"change":116,"percent_change":1954,"volume":2838,"transactions":9,"vwap":2837},"2025-05-06",48.4,47.48,48.040001,568400,{"date":2840,"open":2187,"high":2718,"low":288,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-05",48.43,-2.12,-4.19,680100,{"date":2846,"open":2847,"high":2848,"low":2757,"close":2849,"change":1164,"percent_change":1644,"volume":2850,"transactions":9,"vwap":2849},"2025-05-02",50.73,52.66,50.55,539500,{"date":2852,"open":1924,"high":1924,"low":2745,"close":2726,"change":1399,"percent_change":1490,"volume":2853,"transactions":9,"vwap":2726},"2025-05-01",972500,{"date":2855,"open":2109,"high":2856,"low":2062,"close":452,"change":56,"percent_change":730,"volume":2857,"transactions":9,"vwap":452},"2025-04-30",51.5,659000,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2616,"change":1715,"percent_change":2288,"volume":2863,"transactions":9,"vwap":2616},"2025-04-29",50.27,51.28,49.9,608800,{"date":186,"open":2865,"high":1931,"low":2866,"close":2167,"change":2803,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2167},51.33,49.89,-1.42,716300]