[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUSHB":3,"stock-historical-RUSHB":35,"homepage-market-summary":2661},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RUSHB","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},0.9977,0.56,"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":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},56.13,54.82,56.42,54.13,55.27,0.86,1.56,78001.376719,2636,55.8374,81.52,47.71,76488.00607554184,24.9,7632,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},70289,25655389.524961,-2.02,"2025-04-28",[45,46,55,66,77,88,99,109,119,130,140,150,159,169,180,191,201,212,223,234,245,255,266,277,287,298,309,320,329,339,349,360,371,382,393,403,414,423,434,445,455,465,474,485,496,507,517,526,536,545,556,565,576,586,597,608,619,629,639,647,656,665,672,680,686,692,700,708,717,726,732,739,746,754,761,769,777,783,791,799,807,816,824,832,840,848,857,865,874,882,888,897,905,914,922,928,936,945,954,962,970,979,984,992,999,1007,1016,1024,1032,1039,1047,1056,1065,1074,1081,1089,1098,1105,1113,1121,1127,1135,1140,1147,1155,1161,1169,1178,1186,1195,1201,1207,1214,1221,1229,1235,1241,1247,1253,1261,1268,1277,1284,1292,1298,1305,1314,1321,1328,1336,1343,1348,1354,1363,1370,1378,1385,1392,1400,1408,1414,1421,1428,1434,1441,1449,1454,1460,1467,1472,1478,1486,1492,1500,1509,1514,1519,1526,1532,1540,1547,1553,1557,1566,1572,1580,1586,1593,1601,1609,1618,1623,1630,1637,1643,1649,1656,1665,1673,1680,1688,1693,1698,1706,1713,1718,1725,1732,1740,1746,1754,1762,1769,1778,1786,1793,1799,1806,1814,1820,1828,1833,1838,1844,1850,1858,1866,1871,1878,1886,1894,1899,1906,1912,1917,1924,1931,1938,1945,1950,1958,1965,1970,1976,1982,1987,1992,1997,2004,2009,2012,2016,2023,2029,2035,2040,2045,2051,2055,2061,2064,2071,2078,2084,2092,2098,2105,2111,2118,2126,2133,2141,2147,2152,2156,2162,2168,2175,2181,2187,2193,2197,2201,2207,2213,2218,2223,2228,2233,2240,2245,2251,2258,2263,2269,2274,2281,2286,2291,2298,2301,2306,2310,2314,2318,2324,2330,2337,2342,2349,2356,2362,2367,2373,2379,2384,2391,2396,2403,2409,2415,2422,2427,2432,2438,2445,2452,2458,2465,2472,2479,2487,2495,2501,2508,2513,2516,2520,2523,2530,2534,2542,2547,2552,2559,2564,2568,2573,2579,2585,2591,2595,2597,2600,2605,2612,2618,2623,2629,2634,2639,2644,2649,2652,2658],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":48,"low":49,"close":24,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-07",55.83,54.5215,-1.27,-2.25,78836.772736,2551,55.2836,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-06",56.51,57,56.19,56.54,0.24,0.43,62525.458965,1849,56.5833,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-05",56.87,57.18,56.06,56.3,-0.41,-0.72,105660.908098,3985,56.5244,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-10-02",55.16,56.89,54.91,56.71,2.38,4.38,110201.7376,4329,56.2158,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-10-01",53.51,55.2499,53.14,54.33,0.42,0.78,77221.5647,3118,54.3571,{"date":100,"open":101,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-30",55.06,53.56,53.91,-0.61,-1.12,102582.84,2638,53.9639,{"date":110,"open":101,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-29",55.12,53.85,54.52,-0.57,-1.03,82975.822,2623,54.4583,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-28",55.24,55.375,54.29,55.09,-0.1,-0.18,106192.572159,2512,54.9777,{"date":131,"open":132,"high":70,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-25",55.01,54.7,55.19,0.18,0.33,97911.8297,3275,55.2322,{"date":141,"open":142,"high":143,"low":144,"close":132,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-24",54.64,56.475,54.32,0.19,0.35,111945.825132,3233,54.8215,{"date":151,"open":152,"high":153,"low":154,"close":21,"change":155,"percent_change":156,"volume":157,"transactions":97,"vwap":158},"2026-09-23",54.46,55,53.99,0.36,0.66,63793.022801,54.7051,{"date":160,"open":161,"high":162,"low":163,"close":152,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-22",53.96,54.54,53.8215,0.85,1.59,72611.8685,3367,54.2438,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-21",55.96,56.08,53.425,53.61,-1.81,-3.27,145458.344042,4271,54.1398,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-18",56.94,57.28,55.21,55.42,-1.58,-2.77,1888104.233429,6314,55.488,{"date":192,"open":193,"high":194,"low":195,"close":58,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-17",54.72,57.38,54.515,3.1,5.75,573423.630252,14144,56.2118,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-16",53.63,54.85,52.11,53.9,0.14,0.26,173119.181833,6082,53.9432,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-15",52.27,54.01,51.86,53.76,1.16,2.21,310940.282013,11387,53.1378,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-14",49.89,52.91,49.177,52.6,2.72,5.45,324524.904138,7693,51.7764,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-11",50.12,50.7,49.351,49.88,0.67,1.36,118138.3534,4007,49.7765,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-10",50.02,48.56,49.21,-0.84,-1.68,52149.81939,2004,49.0855,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-09",50.27,50.56,49.655,50.05,-0.63,-1.24,43235.834805,1974,49.9934,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-08",51.85,51.96,50.26,50.68,-1.14,-2.2,95893.780777,3223,50.9299,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-04",49.86,52.08,51.82,1.34,2.65,69579.868726,2746,51.602,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-03",49.65,51.15,49.27,50.48,1.22,2.48,78305.995214,2491,50.4398,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-02",49.52,50.55,48.78,49.26,-0.2,-0.4,115076.542982,3974,49.7263,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-01",51.5,52.62,48.54,49.46,-2.3667,-4.57,67715.633711,2510,49.8612,{"date":321,"open":322,"high":323,"low":271,"close":324,"change":17,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-31",51.3333,51.9467,51.8267,1.09,73072.837817,2483,51.6558,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":304,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-28",51.4667,52.3333,51.0667,51.2667,-0.39,81632.278242,3222,51.5656,{"date":340,"open":341,"high":342,"low":343,"close":331,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-27",51.0067,52.9067,50.6733,0.3467,0.68,125221.407453,3196,51.2683,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-26",52.1733,52.4533,50.8833,51.12,-0.8067,-1.55,76196.298269,2824,51.5683,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-25",53.18,53.38,51.2333,51.9267,-0.68,-1.29,92020.264974,2786,52.5141,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-24",53.04,53.9367,52.4313,52.6067,-0.1666,-0.32,111499.70102,3401,53.0641,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-21",52.12,52.86,51.5133,52.7733,-24.7967,-31.97,91476.293919,2437,52.2582,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":318,"vwap":402},"2026-08-20",77.61,78.69,77.12,77.57,-0.99,-1.26,51139.129488,77.8428,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-19",79.44,79.71,78.31,78.56,-0.43,-0.54,70406.701742,3816,79.043,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":262,"percent_change":356,"volume":420,"transactions":421,"vwap":422},"2026-08-18",79.65,79.74,78.135,78.99,35587.625863,2168,79.0594,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-17",79.7,81.39,79.36,80.23,-0.04,-0.05,56871.660512,2788,80.3151,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-14",80.5,80.7,79.355,80.27,0.04,0.05,82599.618514,4583,80.113,{"date":446,"open":447,"high":448,"low":449,"close":428,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",79.55,80.655,78.35,1.57,2,149256.357324,7468,79.4456,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":72,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-12",79.1,80.19,78.08,78.66,-0.52,45556.672724,2172,78.9156,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":325,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",78.34,79.07,77.9,1.4,40552.962708,1848,78.4299,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",79.05,79.5,77.64,77.98,-1.06,-1.34,56913.798078,2860,78.4849,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",78.42,79.255,77.31,79.04,1.19,1.53,46399.086886,2594,78.7574,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",80,80.35,77.59,77.85,-1.45,-1.83,54779.7741,2525,79.1045,{"date":508,"open":509,"high":30,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",81.04,79.23,79.3,-1.74,-2.15,74657.644498,3435,80.6773,{"date":518,"open":519,"high":509,"low":520,"close":509,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",78.41,77.8,2.57,3.28,86040.624381,5073,79.9071,{"date":527,"open":528,"high":406,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",78.83,78.24,78.47,0.74,0.95,68306.71438,3394,79.0374,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":72,"percent_change":461,"volume":542,"transactions":543,"vwap":544},"2026-07-31",77.29,79,76.675,77.73,87335.943958,4019,78.1697,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",78.39,78.43,75.97,78.14,-0.85,-1.08,89927.112898,3850,77.2362,{"date":557,"open":558,"high":559,"low":558,"close":419,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",78.19,81.1,1.74,2.25,163235.875962,5708,79.4676,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",77.07,77.62,75.76,77.25,0.75,0.98,70646.43795,4791,77.2348,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",74.865,77.65,76.5,0.47,0.62,146681.509314,6500,76.1658,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",76.21,77.36,75.3,76.03,0.29,0.38,208786.3391,6511,75.9789,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",74.75,75.85,74.6,75.74,0.06,0.08,130094.61011,6180,75.3285,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",75.04,76.095,73.745,75.68,0.94,1.26,106370.541841,4944,75.6073,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":592,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",74.095,75.005,73.26,74.74,0.39,257100.421888,9755,74.2144,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":367,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",76.315,76.35,74.2076,74.45,-1.7,82295.275226,4045,75.3115,{"date":640,"open":641,"high":642,"low":643,"close":602,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":602},"2026-07-17",77.71,79.099998,75.2,-2.51,-3.21,79000,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-16",75.099998,78.3,73.77,78.25,3.62,4.85,97900,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-15",75.44,75.99,74.029999,74.63,-0.56,-0.74,73300,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":662,"percent_change":663,"volume":671,"transactions":9,"vwap":670},"2026-07-14",75.56,77.059998,74.48,75.19,101700,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":430,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-13",75.8,76.9,75.25,75.75,-0.07,107000,{"date":681,"open":682,"high":683,"low":643,"close":674,"change":146,"percent_change":684,"volume":685,"transactions":9,"vwap":674},"2026-07-10",75.45,76.57,0.46,79100,{"date":687,"open":688,"high":689,"low":690,"close":682,"change":429,"percent_change":430,"volume":691,"transactions":9,"vwap":682},"2026-07-09",75.63,76.4,74.56,87800,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":695},"2026-07-08",75.18,75.49,73.8,0.52,0.69,91100,{"date":701,"open":479,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-07",78,74.19,74.97,-2.96,-3.8,81500,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-06",74.77,78.050003,74.5,77.93,2.85,3.8,64000,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",74.99,75.9,73.25,75.080002,-0.12,-0.16,96500,{"date":727,"open":728,"high":675,"low":729,"close":643,"change":730,"percent_change":635,"volume":731,"transactions":9,"vwap":643},"2026-07-01",76.51,74.87,-1.3,74800,{"date":733,"open":734,"high":735,"low":736,"close":580,"change":614,"percent_change":737,"volume":738,"transactions":9,"vwap":580},"2026-06-30",76.23,76.54,74.79,1.24,69100,{"date":740,"open":643,"high":741,"low":742,"close":667,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":667},"2026-06-29",75.86,73.84,-0.35,-0.46,65600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":125,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-26",75,76.48,74.17,75.91,-0.13,426200,{"date":755,"open":669,"high":756,"low":669,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",76.88,76.010002,1.52,2.04,57800,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-24",71.93,74.53,74.49,2.55,3.54,58800,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",73.029999,71.8,71.94,-1.32,-1.8,84200,{"date":778,"open":779,"high":780,"low":779,"close":623,"change":781,"percent_change":450,"volume":782,"transactions":9,"vwap":623},"2026-06-22",71.89,73.57,1.13,53600,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-18",70.7,72.85,72.13,1.95,2.78,160000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":481,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-17",72.099998,72.4,69.080002,70.18,-1.87,88600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":325,"volume":806,"transactions":9,"vwap":804},"2026-06-16",70.86,72.2,70.72,71.52,0.77,74400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-15",70.92,72.43,70.57,70.75,-0.17,-0.24,87900,{"date":817,"open":818,"high":819,"low":820,"close":809,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":809},"2026-06-12",70.31,72.15,70.099998,0.71,1.01,73900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":441,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-11",71.14,71.41,69.79,70.21,0.07,93600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":207,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",69.74,70.65,67.73,70.16,0.2,68000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":715,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-09",67.96,70.17,67.68,70.019997,5.74,83000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-08",66.99,68.32,66.12,66.22,-0.78,-1.16,53100,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",65.28,67.77,67,1.21,1.84,51700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-04",65.86,65.89,64.52,65.79,1.1,1.7,58000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":429,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-03",64.74,65.23,63.74,64.69,-0.06,62100,{"date":883,"open":884,"high":877,"low":884,"close":885,"change":886,"percent_change":571,"volume":887,"transactions":9,"vwap":885},"2026-06-02",63.68,64.73,0.48,39900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-01",64.35,64.61,63.099998,64.25,-0.65,-1,35200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-29",66.59,64.59,64.9,-1.38,-2.08,45500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-28",66.44,66.74,65.62,66.28,-0.3,-0.45,39300,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-27",65.51,67.36,66.58,1.07,1.63,69400,{"date":923,"open":924,"high":925,"low":924,"close":916,"change":781,"percent_change":926,"volume":927,"transactions":9,"vwap":916},"2026-05-26",64.67,66.080002,1.76,29400,{"date":929,"open":901,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-22",65.42,63.5,64.38,-0.93,-1.42,30100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-21",64.76,65.64,63.85,65.31,-0.22,-0.34,38800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-20",63.45,65.63,63.41,65.53,1.81,2.84,44600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":662,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-19",64.13,64.63,63.25,63.72,-0.87,65000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":581,"volume":969,"transactions":9,"vwap":967},"2026-05-18",64.82,65.39,64.27,64.28,0.3,89200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-15",64.54,64.86,63.040001,63.98,-1.25,-1.92,62000,{"date":980,"open":981,"high":852,"low":981,"close":877,"change":614,"percent_change":982,"volume":983,"transactions":9,"vwap":877},"2026-05-14",64.29,1.46,41800,{"date":985,"open":986,"high":987,"low":988,"close":981,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":981},"2026-05-13",65.75,66,63.49,-1.65,-2.5,60200,{"date":993,"open":908,"high":908,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-12",65.32,65.94,-0.9,-1.35,67100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":512,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-11",68.099998,68.6,66.64,66.84,-2.54,147400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-08",68.33,69.49,67.080002,68.58,0.25,0.37,64600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1009,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1009},"2026-05-07",68.95,70.059998,67.76,-0.33,-0.48,138300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":919,"volume":1031,"transactions":9,"vwap":1029},"2026-05-06",68.17,69.98,66.68,68.66,0.73,112900,{"date":1033,"open":1029,"high":1034,"low":1035,"close":1036,"change":135,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",69.33,66.93,67.93,0.27,76300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",70.24,70.45,67.75,-2.44,-3.48,33400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",72.5,72.75,69.62,70.19,-2.67,-3.66,53200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-30",71.12,73.040001,70.26,72.86,1.68,2.36,69600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-29",75.31,77.55,70.78,71.18,-5.47,-7.14,195200,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":175,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-28",79.13,76.61,76.65,-2.31,57400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",76.81,78.93,78.46,1.11,1.44,66400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-24",76.3,77.53,75.41,77.35,1.05,1.38,60600,{"date":1099,"open":1100,"high":1101,"low":696,"close":1091,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1091},"2026-04-23",73.83,76.44,2.15,2.9,54300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":61,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-22",73.82,74.27,73.2,74.15,0.32,55000,{"date":1114,"open":651,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-21",74.8,73.46,73.91,-0.11,-0.15,54400,{"date":1122,"open":1116,"high":1123,"low":1124,"close":1125,"change":126,"percent_change":814,"volume":1126,"transactions":9,"vwap":1125},"2026-04-20",74.58,73.099998,74.019997,49600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1088,"transactions":9,"vwap":1132},"2026-04-17",72.040001,75.27,71.29,74.2,3.42,4.83,{"date":1136,"open":1137,"high":1138,"low":829,"close":1069,"change":912,"percent_change":261,"volume":1139,"transactions":9,"vwap":1069},"2026-04-16",70.67,71.080002,64300,{"date":1141,"open":1050,"high":1050,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-15",70.58,71.23,-1.52,-2.09,54600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1050,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1050},"2026-04-14",72.35,73,71.28,0.4,0.55,81400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1149,"change":1160,"percent_change":571,"volume":1088,"transactions":9,"vwap":1149},"2026-04-13",72.39,72.42,71.13,0.54,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-10",72.77,71.31,71.81,-0.76,-1.05,83900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-09",70.27,72.69,70.13,72.57,1.85,2.62,113800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":803,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":803},"2026-04-08",68,71,67.97,3.52,5.24,101900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-07",66.56,67.62,65.7,67.2,0.64,0.96,77900,{"date":1196,"open":938,"high":1188,"low":1197,"close":1188,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1188},"2026-04-06",63.71,1.29,1.98,82600,{"date":1202,"open":931,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":697,"volume":998,"transactions":9,"vwap":1205},"2026-04-02",65.34,63.2,65.27,0.34,{"date":1208,"open":1209,"high":1203,"low":956,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-01",64.65,64.93,0.58,0.9,39600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":890,"change":582,"percent_change":1219,"volume":1220,"transactions":9,"vwap":890},"2026-03-31",65.26,65.57,61.7,0.97,122000,{"date":1222,"open":931,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-30",64.029999,62.57,63.73,0.28,0.44,123200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":947,"change":146,"percent_change":1153,"volume":1234,"transactions":9,"vwap":947},"2026-03-27",62.64,63.55,61.84,119900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":892,"change":304,"percent_change":378,"volume":1240,"transactions":9,"vwap":892},"2026-03-26",63.23,64.11,62.6,56500,{"date":1242,"open":1238,"high":1238,"low":1243,"close":1244,"change":1245,"percent_change":145,"volume":1246,"transactions":9,"vwap":1244},"2026-03-25",62.84,63.3,0.12,48700,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1102,"volume":760,"transactions":9,"vwap":1251},"2026-03-24",61.029999,63.6,63.18,1.33,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":521,"volume":1260,"transactions":9,"vwap":1258},"2026-03-23",61.68,64.75,61.64,61.85,1.55,94300,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1167,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-20",61.27,59.3,60.3,-1.71,100700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-19",59.82,61.91,59.099998,61.35,1.12,1.86,68500,{"date":1278,"open":1279,"high":1249,"low":1280,"close":1281,"change":942,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-18",59.88,58.9,60.23,-0.36,78100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":146,"volume":1291,"transactions":9,"vwap":1289},"2026-03-17",60.48,61.13,59.38,60.45,0.21,138100,{"date":1293,"open":1294,"high":1294,"low":1264,"close":1295,"change":1153,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-16",60.88,60.24,0.92,71700,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":441,"volume":1304,"transactions":9,"vwap":1302},"2026-03-13",60.07,58.34,59.69,0.03,65300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",58.83,60.85,58.62,59.66,-0.44,-0.73,84600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":698,"percent_change":218,"volume":1320,"transactions":9,"vwap":1319},"2026-03-11",59.07,61.21,58.36,60.099998,72200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":345,"percent_change":218,"volume":1327,"transactions":9,"vwap":1326},"2026-03-10",58.24,61.15,57.69,59.41,137200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":481,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-09",58.99,60.029999,56.57,58.73,-2.23,39500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1300,"change":1341,"percent_change":1342,"volume":655,"transactions":9,"vwap":1300},"2026-03-06",61.46,61.81,59.29,-2,-3.22,{"date":1344,"open":1345,"high":981,"low":1346,"close":1346,"change":990,"percent_change":1347,"volume":768,"transactions":9,"vwap":1346},"2026-03-05",64.07,62.07,-3.87,{"date":1349,"open":1350,"high":909,"low":1351,"close":1352,"change":135,"percent_change":1226,"volume":1353,"transactions":9,"vwap":1352},"2026-03-04",65.18,64.15,64.57,76800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-03",64.34,64.51,62.85,64.39,-1.11,-1.69,60000,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":164,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-02",63.95,66.49,65.5,1.31,62700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1209,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1209},"2026-02-27",65.58,66.45,64.010002,-1.72,-2.59,48200,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":282,"volume":1384,"transactions":9,"vwap":1382},"2026-02-26",65.13,66.47,66.37,0.88,50300,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":774,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-25",66.55,64.47,65.49,-1.98,66200,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-24",64.83,66.89,66.81,1.92,2.96,101400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":187,"volume":1407,"transactions":9,"vwap":1405},"2026-02-23",65.71,65.81,64.2,64.89,-1.85,63100,{"date":1409,"open":1410,"high":1411,"low":901,"close":908,"change":805,"percent_change":1412,"volume":1413,"transactions":9,"vwap":908},"2026-02-20",65.47,67.099998,1.17,65100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":781,"percent_change":560,"volume":1420,"transactions":9,"vwap":1419},"2026-02-19",64.92,66.29,63.09,65.97,94700,{"date":1422,"open":1423,"high":868,"low":1424,"close":1425,"change":1426,"percent_change":229,"volume":1427,"transactions":9,"vwap":1425},"2026-02-18",63.12,62.82,64.84,1.72,68700,{"date":1429,"open":1256,"high":1256,"low":1430,"close":1423,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1423},"2026-02-17",62.88,-1.07,-1.67,22400,{"date":1435,"open":1436,"high":1205,"low":1437,"close":1438,"change":933,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-13",64.97,63.63,64.19,-1.43,23200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":72,"volume":1448,"transactions":9,"vwap":1446},"2026-02-12",66.07,66.67,64.55,65.12,-0.27,25500,{"date":1450,"open":1451,"high":986,"low":1445,"close":965,"change":1160,"percent_change":1452,"volume":1453,"transactions":9,"vwap":965},"2026-02-11",65.35,0.83,34400,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":25,"percent_change":282,"volume":1459,"transactions":9,"vwap":1458},"2026-02-10",63.66,65.080002,64.85,31300,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1005,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-09",67.27,63.8,63.99,-3.82,18200,{"date":1468,"open":1469,"high":1395,"low":1470,"close":1471,"change":1193,"percent_change":982,"volume":1168,"transactions":9,"vwap":1471},"2026-02-06",64.5,62.94,66.53,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1217,"change":1153,"percent_change":164,"volume":1477,"transactions":9,"vwap":1217},"2026-02-05",65.19,66.2,64.33,59700,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-04",62.69,65.16,65.019997,3.02,4.87,32900,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":919,"percent_change":926,"volume":1491,"transactions":9,"vwap":1490},"2026-02-03",60.79,63.029999,62,49500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1397,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-02",59.7,61.31,59.24,60.93,3.25,28600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-30",57.16,59.23,56.65,59.0099983,1.23,2.13,24000,{"date":1510,"open":1511,"high":1301,"low":1502,"close":1512,"change":752,"percent_change":942,"volume":1513,"transactions":9,"vwap":1512},"2026-01-29",57.91,57.78,36700,{"date":1515,"open":1516,"high":1516,"low":1512,"close":1511,"change":1517,"percent_change":997,"volume":1518,"transactions":9,"vwap":1511},"2026-01-28",59.96,-0.79,26900,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":114,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-27",59.76,58.55,58.7,-0.96,13200,{"date":1527,"open":1528,"high":1281,"low":1307,"close":1529,"change":1530,"percent_change":895,"volume":1531,"transactions":9,"vwap":1529},"2026-01-26",59.86,59.27,-0.6,22900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":644,"volume":1539,"transactions":9,"vwap":1537},"2026-01-23",60.57,60.77,59.67,59.87,-1.54,22800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":345,"percent_change":1274,"volume":1546,"transactions":9,"vwap":1545},"2026-01-22",60.27,61.78,60.14,61.41,31700,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":560,"percent_change":1552,"volume":1055,"transactions":9,"vwap":1551},"2026-01-21",59,60.83,60.73,2.95,{"date":1554,"open":1555,"high":1549,"low":1555,"close":1330,"change":625,"percent_change":240,"volume":1556,"transactions":9,"vwap":1330},"2026-01-20",57.83,25200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-16",58.96,59.02,58.27,58.6,-0.67,-1.13,20700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1529,"change":345,"percent_change":218,"volume":1571,"transactions":9,"vwap":1529},"2026-01-15",58.21,59.49,57.57,51500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1095,"volume":1579,"transactions":9,"vwap":1577},"2026-01-14",57.86,58.63,57.43,58.59,0.61,37400,{"date":1581,"open":58,"high":1582,"low":1583,"close":1584,"change":1095,"percent_change":863,"volume":1585,"transactions":9,"vwap":1584},"2026-01-13",58.09,56.49,57.98,44500,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":430,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-12",56.66,57.27,56.93,-0.09,14300,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-09",57.85,56.36,56.98,-0.53,-0.92,21700,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-08",55.37,57.74,57.51,1.79,3.21,19200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-07",56,56.16,55.38,55.72,-0.91,-1.61,15900,{"date":1619,"open":1620,"high":1504,"low":1620,"close":1621,"change":164,"percent_change":758,"volume":1622,"transactions":9,"vwap":1621},"2026-01-06",55.3,56.63,19900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":531,"percent_change":282,"volume":1629,"transactions":9,"vwap":1628},"2026-01-05",55.25,56.82,55.18,55.78,26200,{"date":1631,"open":79,"high":1632,"low":161,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-02",55.76,55.040001,-1.22,-2.17,20000,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":104,"percent_change":1431,"volume":1642,"transactions":9,"vwap":1641},"2025-12-31",56.55,55.61,56.26,27000,{"date":1644,"open":1645,"high":1645,"low":1646,"close":68,"change":1647,"percent_change":251,"volume":1648,"transactions":9,"vwap":68},"2025-12-30",57.67,56.81,-0.97,15200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1651,"change":155,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1651},"2025-12-29",57.84,57.93,57.47,0.63,14700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-26",57.49,57.73,57.07,57.48,-0.64,-1.1,19600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":250,"volume":1672,"transactions":9,"vwap":1670},"2025-12-24",58.43,58.52,57.79,58.12,-0.49,19500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":821,"percent_change":1506,"volume":1679,"transactions":9,"vwap":1678},"2025-12-23",57.55,58.82,57.31,58.61,29900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":480,"volume":1687,"transactions":9,"vwap":1685},"2025-12-22",58.23,59.09,57.88,57.9,-0.62,31000,{"date":1689,"open":1645,"high":1690,"low":1691,"close":1668,"change":1654,"percent_change":325,"volume":1692,"transactions":9,"vwap":1668},"2025-12-19",58.85,57.29,76600,{"date":1694,"open":1695,"high":1696,"low":1669,"close":1697,"change":1671,"percent_change":250,"volume":1335,"transactions":9,"vwap":1697},"2025-12-18",58.39,59.52,57.89,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":208,"volume":1705,"transactions":9,"vwap":1703},"2025-12-17",58.16,58.97,57.71,58.38,0.15,41000,{"date":1707,"open":1708,"high":1709,"low":1682,"close":1682,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1682},"2025-12-16",58.75,59.71,-0.98,-1.66,46500,{"date":1714,"open":1715,"high":1516,"low":1272,"close":1716,"change":1037,"percent_change":684,"volume":1717,"transactions":9,"vwap":1716},"2025-12-15",59.58,59.21,45200,{"date":1719,"open":1720,"high":1535,"low":1676,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-12",60.7,58.94,-1.76,-2.9,28400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1720,"change":1730,"percent_change":282,"volume":1731,"transactions":9,"vwap":1720},"2025-12-11",60.37,61.53,60,0.8,49300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1391,"transactions":9,"vwap":1737},"2025-12-10",55.94,60.56,55.35,59.9,4.91,8.93,{"date":1741,"open":1742,"high":124,"low":1743,"close":1744,"change":886,"percent_change":1383,"volume":1745,"transactions":9,"vwap":1744},"2025-12-09",54.84,54.63,54.99,30700,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-08",55.67,54.34,54.51,-1.31,-2.35,32700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":723,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-05",55.6,56.02,55.28,55.82,-0.21,24200,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1734,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1734},"2025-12-04",55.029999,57.3,1.04,1.89,28000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-03",52.76,54.98,52.15,54.9,2.39,4.55,38200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1724,"transactions":9,"vwap":1783},"2025-12-02",53.22,53.42,52.21,52.51,-0.71,-1.33,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1780,"change":1119,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1780},"2025-12-01",53.64,53.71,53.15,-0.28,14800,{"date":1794,"open":1795,"high":1796,"low":269,"close":1796,"change":1797,"percent_change":145,"volume":1798,"transactions":9,"vwap":1796},"2025-11-28",53.040001,53.37,0.1,19700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":95,"volume":935,"transactions":9,"vwap":1804},"2025-11-26",52.53,53.47,52.09,53.27,0.41,{"date":1807,"open":1808,"high":1809,"low":1810,"close":385,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":385},"2025-11-25",52.28,53.53,52.029999,0.99,1.91,43400,{"date":1815,"open":1816,"high":214,"low":1817,"close":1818,"change":813,"percent_change":1021,"volume":1819,"transactions":9,"vwap":1818},"2025-11-24",52.049999,51.32,51.87,41600,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-21",49.73,52.46,52.040001,2.24,4.5,33200,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":155,"percent_change":1030,"volume":1433,"transactions":9,"vwap":1832},"2025-11-20",50.15,49.16,49.8,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1198,"percent_change":1837,"volume":1120,"transactions":9,"vwap":1836},"2025-11-19",47.99,49.44,2.68,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1290,"percent_change":1227,"volume":1491,"transactions":9,"vwap":1843},"2025-11-18",48.029999,49.080002,48,48.15,{"date":1845,"open":314,"high":1846,"low":31,"close":1847,"change":1848,"percent_change":1849,"volume":1459,"transactions":9,"vwap":1847},"2025-11-17",49.47,47.94,-1.51,-3.05,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-14",50.049999,48.96,49.45,-0.75,-1.49,22500,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-13",51.6,49.92,50.2,-1.36,-2.64,20200,{"date":1867,"open":1868,"high":1773,"low":1868,"close":1869,"change":752,"percent_change":1870,"volume":1617,"transactions":9,"vwap":1869},"2025-11-12",51.39,51.56,-0.25,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":593,"percent_change":531,"volume":1877,"transactions":9,"vwap":1876},"2025-11-11",51.37,52.080002,50.77,51.69,20600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":240,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-10",51.07,51.76,50.45,51.31,1.32,29300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":241,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-07",49.33,50.9,49.28,50.64,2.76,41400,{"date":1895,"open":1896,"high":1897,"low":1853,"close":1890,"change":1119,"percent_change":911,"volume":1898,"transactions":9,"vwap":1890},"2025-11-06",49.13,49.82,41100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":814,"percent_change":1022,"volume":1905,"transactions":9,"vwap":1904},"2025-11-05",49.68,50.91,49.060001,49.43,52700,{"date":1907,"open":1846,"high":1908,"low":1909,"close":1910,"change":912,"percent_change":996,"volume":1911,"transactions":9,"vwap":1910},"2025-11-04",50.22,49.11,49.67,89800,{"date":1913,"open":1808,"high":1914,"low":247,"close":236,"change":1752,"percent_change":1915,"volume":1916,"transactions":9,"vwap":236},"2025-11-03",52.35,-4.48,108600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":552,"percent_change":42,"volume":1923,"transactions":9,"vwap":1922},"2025-10-31",53.13,53.8,52.23,52.47,26800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1312,"percent_change":481,"volume":1930,"transactions":9,"vwap":1929},"2025-10-30",53.5,55.91,52.93,53.55,30300,{"date":1932,"open":1933,"high":134,"low":1934,"close":1935,"change":1153,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-29",54.17,53.029999,54.28,1.02,25300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1517,"percent_change":502,"volume":1944,"transactions":9,"vwap":1943},"2025-10-28",54.27,54.92,53.66,53.73,21900,{"date":1946,"open":1614,"high":1947,"low":1750,"close":113,"change":1948,"percent_change":797,"volume":1949,"transactions":9,"vwap":113},"2025-10-27",56.4,-1.04,26700,{"date":1951,"open":1952,"high":1953,"low":121,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-24",55.92,56.09,55.56,-0.01,-0.02,13900,{"date":1959,"open":57,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":502,"volume":1964,"transactions":9,"vwap":1962},"2025-10-23",56.7,55.34,55.57,-0.82,26100,{"date":1966,"open":1967,"high":1967,"low":1611,"close":1968,"change":894,"percent_change":272,"volume":1969,"transactions":9,"vwap":1968},"2025-10-22",57.040001,56.39,17600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1967,"change":1160,"percent_change":1193,"volume":1975,"transactions":9,"vwap":1967},"2025-10-21",56.23,57.11,56.099998,16000,{"date":1977,"open":1612,"high":1646,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1592,"transactions":9,"vwap":1979},"2025-10-20",55.84,56.5,0.49,0.87,{"date":1983,"open":1984,"high":60,"low":171,"close":1985,"change":409,"percent_change":1166,"volume":1986,"transactions":9,"vwap":1985},"2025-10-17",56.37,56.0099983,27800,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":94,"percent_change":571,"volume":1448,"transactions":9,"vwap":1991},"2025-10-16",56.47,55.87,56.44,{"date":1993,"open":1660,"high":1994,"low":1978,"close":1757,"change":1995,"percent_change":1439,"volume":1996,"transactions":9,"vwap":1757},"2025-10-15",57.61,-0.81,47600,{"date":1998,"open":1952,"high":1999,"low":2000,"close":2001,"change":1095,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-14",57.77,55.5,56.83,1.88,48400,{"date":2005,"open":2006,"high":2001,"low":2007,"close":1628,"change":156,"percent_change":2008,"volume":1642,"transactions":9,"vwap":1628},"2025-10-13",55.47,55.22,1.2,{"date":2010,"open":79,"high":2011,"low":142,"close":111,"change":429,"percent_change":678,"volume":944,"transactions":9,"vwap":111},"2025-10-10",55.54,{"date":2013,"open":1772,"high":1736,"low":2014,"close":79,"change":678,"percent_change":752,"volume":2015,"transactions":9,"vwap":79},"2025-10-09",54.22,32400,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":1642,"transactions":9,"vwap":2020},"2025-10-08",53.75,55.31,55.23,1.28,2.37,{"date":2024,"open":2025,"high":1633,"low":2026,"close":2027,"change":2028,"percent_change":400,"volume":760,"transactions":9,"vwap":2027},"2025-10-07",54.61,53.84,53.95,-0.69,{"date":2030,"open":2031,"high":194,"low":2032,"close":142,"change":42,"percent_change":2033,"volume":2034,"transactions":9,"vwap":142},"2025-10-06",57.13,54.43,-3.57,55500,{"date":2036,"open":1512,"high":2037,"low":22,"close":1588,"change":105,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1588},"2025-10-03",59.18,-1.94,86900,{"date":2041,"open":2042,"high":2043,"low":1597,"close":1512,"change":208,"percent_change":2044,"volume":1585,"transactions":9,"vwap":1512},"2025-10-02",57.34,58,0.45,{"date":2046,"open":1660,"high":1555,"low":2047,"close":2048,"change":1797,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-01",56.52,57.52,0.17,59500,{"date":2052,"open":22,"high":2053,"low":22,"close":2054,"change":62,"percent_change":571,"volume":978,"transactions":9,"vwap":2054},"2025-09-30",58.25,57.42,{"date":2056,"open":1675,"high":2057,"low":2058,"close":2059,"change":1855,"percent_change":730,"volume":2060,"transactions":9,"vwap":2059},"2025-09-29",57.65,56.62,56.99,54800,{"date":2062,"open":2063,"high":2063,"low":1659,"close":1604,"change":1671,"percent_change":250,"volume":1485,"transactions":9,"vwap":1604},"2025-09-26",58.78,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1682,"change":2069,"percent_change":1021,"volume":2070,"transactions":9,"vwap":1682},"2025-09-25",58.07,58.72,57.64,-0.19,44400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":114,"percent_change":1647,"volume":2077,"transactions":9,"vwap":2076},"2025-09-24",58.91,59.2,58.029999,58.42,68400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1330,"change":62,"percent_change":1030,"volume":2083,"transactions":9,"vwap":1330},"2025-09-23",58.58,59.81,58.57,76100,{"date":2085,"open":2086,"high":1721,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-22",58.37,58.29,58.56,-0.47,-0.8,65200,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":1995,"percent_change":997,"volume":2097,"transactions":9,"vwap":2096},"2025-09-19",59.84,58.02,59.029999,203600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2094,"change":2103,"percent_change":522,"volume":2104,"transactions":9,"vwap":2094},"2025-09-18",59.049999,60.17,58.67,1.9,70600,{"date":2106,"open":1505,"high":2107,"low":2108,"close":2109,"change":1948,"percent_change":1722,"volume":2110,"transactions":9,"vwap":2109},"2025-09-17",59.73,57.66,57.94,45900,{"date":2112,"open":2082,"high":2113,"low":2114,"close":2115,"change":886,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-16",59.36,58.13,58.98,0.82,49000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":345,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-15",58.19,59.25,57.62,58.5,1.18,50000,{"date":2127,"open":2088,"high":2128,"low":2129,"close":2130,"change":367,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-12",58.86,57.2,57.82,-2.18,59400,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-11",56.41,59.26,59.11,2.63,4.66,86700,{"date":2142,"open":1574,"high":1574,"low":1972,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-10",56.48,-1.17,-2.03,34500,{"date":2148,"open":1682,"high":1682,"low":2149,"close":2057,"change":1785,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2057},"2025-09-09",57.45,-2.26,33300,{"date":2153,"open":2154,"high":1330,"low":1318,"close":2115,"change":126,"percent_change":911,"volume":2155,"transactions":9,"vwap":2115},"2025-09-08",58.68,35300,{"date":2157,"open":2158,"high":2158,"low":1690,"close":2159,"change":2160,"percent_change":1647,"volume":2161,"transactions":9,"vwap":2159},"2025-09-05",59.99,59.16,-0.58,30600,{"date":2163,"open":1697,"high":2164,"low":1512,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-04",59.74,2.07,3.59,29800,{"date":2169,"open":2170,"high":1684,"low":2171,"close":1645,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1645},"2025-09-03",57.14,56.79,0.09,0.16,30200,{"date":2176,"open":2177,"high":2178,"low":1691,"close":2179,"change":744,"percent_change":1517,"volume":2180,"transactions":9,"vwap":2179},"2025-09-02",57.46,57.7,57.58,31200,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":366,"percent_change":855,"volume":2186,"transactions":9,"vwap":2185},"2025-08-29",58.47,57.75,58.040001,16200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2067,"change":1022,"percent_change":1995,"volume":2192,"transactions":9,"vwap":2067},"2025-08-28",58.41,58.88,58.3,14400,{"date":2194,"open":2195,"high":2074,"low":2195,"close":2074,"change":532,"percent_change":920,"volume":2196,"transactions":9,"vwap":2074},"2025-08-27",58.14,36300,{"date":2198,"open":2199,"high":1280,"low":1568,"close":2053,"change":724,"percent_change":1447,"volume":2200,"transactions":9,"vwap":2053},"2025-08-26",58.74,38100,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2189,"change":1995,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2189},"2025-08-25",57.33,58.93,-1.37,40100,{"date":2208,"open":1972,"high":2209,"low":1974,"close":2210,"change":1133,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-22",59.59,59.22,6.13,70800,{"date":2214,"open":153,"high":171,"low":2215,"close":2216,"change":1290,"percent_change":593,"volume":2217,"transactions":9,"vwap":2216},"2025-08-21",53.79,55.8,62800,{"date":2219,"open":1967,"high":1967,"low":2220,"close":2220,"change":2221,"percent_change":1044,"volume":2222,"transactions":9,"vwap":2220},"2025-08-20",55.59,-1.39,49400,{"date":2224,"open":2225,"high":2226,"low":1927,"close":1597,"change":218,"percent_change":2227,"volume":921,"transactions":9,"vwap":1597},"2025-08-19",56.15,57.12,2.08,{"date":2229,"open":1979,"high":2230,"low":2231,"close":1759,"change":1760,"percent_change":2232,"volume":1112,"transactions":9,"vwap":1759},"2025-08-18",56.64,55.71,-0.37,{"date":2234,"open":2235,"high":1584,"low":1614,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-15",57.68,56.029999,-1.15,-2.01,46100,{"date":2241,"open":2242,"high":2242,"low":2243,"close":69,"change":1864,"percent_change":2244,"volume":1813,"transactions":9,"vwap":69},"2025-08-14",58.81,56.38,-4.41,{"date":2246,"open":2247,"high":1729,"low":2248,"close":1270,"change":2249,"percent_change":2250,"volume":2132,"transactions":9,"vwap":1270},"2025-08-13",58.53,57.8,1.87,3.23,{"date":2252,"open":1614,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2253},"2025-08-12",57.95,55.33,2.73,4.94,117900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2007,"change":1955,"percent_change":1956,"volume":664,"transactions":9,"vwap":2007},"2025-08-11",55.7,56.2,54.59,{"date":2264,"open":2265,"high":1603,"low":2266,"close":2020,"change":95,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2020},"2025-08-08",54.67,53.92,1.43,100500,{"date":2270,"open":2271,"high":1627,"low":2272,"close":2273,"change":1311,"percent_change":2090,"volume":1377,"transactions":9,"vwap":2273},"2025-08-07",55.07,54.36,54.45,{"date":2275,"open":133,"high":2276,"low":2277,"close":2278,"change":1226,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-06",55.099998,53.87,54.89,0.51,73800,{"date":2282,"open":1788,"high":2020,"low":2283,"close":2025,"change":1506,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2025},"2025-08-05",53.31,2.3,60400,{"date":2287,"open":226,"high":2288,"low":2289,"close":363,"change":1936,"percent_change":788,"volume":2290,"transactions":9,"vwap":363},"2025-08-04",53.67,52.25,78500,{"date":2292,"open":2293,"high":1933,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-01",53.2,52.36,-1.95,-3.59,58300,{"date":2299,"open":228,"high":2216,"low":228,"close":2300,"change":572,"percent_change":863,"volume":1724,"transactions":9,"vwap":2300},"2025-07-31",54.31,{"date":2302,"open":184,"high":184,"low":2303,"close":2304,"change":400,"percent_change":1079,"volume":2305,"transactions":9,"vwap":2304},"2025-07-30",52.84,53.33,52200,{"date":2307,"open":185,"high":2308,"low":2273,"close":2262,"change":1760,"percent_change":2309,"volume":1579,"transactions":9,"vwap":2262},"2025-07-29",55.75,-0.38,{"date":2311,"open":1627,"high":1627,"low":93,"close":2312,"change":378,"percent_change":2160,"volume":2313,"transactions":9,"vwap":2312},"2025-07-28",54.8,33100,{"date":2315,"open":2300,"high":2019,"low":2300,"close":111,"change":2316,"percent_change":1198,"volume":2317,"transactions":9,"vwap":111},"2025-07-25",0.7,19300,{"date":2319,"open":2320,"high":2265,"low":2321,"close":2322,"change":378,"percent_change":2160,"volume":2323,"transactions":9,"vwap":2322},"2025-07-24",54.62,54.080002,54.42,16900,{"date":2325,"open":2326,"high":1774,"low":2326,"close":2327,"change":1274,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-23",53.89,54.74,2.09,20100,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":241,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-22",52.32,54.049999,53.62,2.6,42100,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":304,"percent_change":2309,"volume":1213,"transactions":9,"vwap":2341},"2025-07-21",52.92,51.99,52.26,{"date":2343,"open":2344,"high":2344,"low":2345,"close":1823,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1823},"2025-07-18",54.060001,52,-1.19,-2.22,36400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":136,"percent_change":582,"volume":2355,"transactions":9,"vwap":2354},"2025-07-17",53.099998,54.18,52.98,53.65,60300,{"date":2357,"open":2358,"high":203,"low":2359,"close":2360,"change":430,"percent_change":1591,"volume":2361,"transactions":9,"vwap":2360},"2025-07-16",53.48,52.68,53.32,30900,{"date":2363,"open":2364,"high":133,"low":1790,"close":1796,"change":997,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1796},"2025-07-15",53.83,-2.47,83400,{"date":2368,"open":217,"high":2369,"low":2370,"close":193,"change":2316,"percent_change":2371,"volume":2372,"transactions":9,"vwap":193},"2025-07-14",54.87,53.35,1.3,98900,{"date":2374,"open":204,"high":204,"low":2326,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-11",54.02,-1.44,-2.6,160100,{"date":2380,"open":103,"high":2381,"low":103,"close":2382,"change":1086,"percent_change":759,"volume":2383,"transactions":9,"vwap":2382},"2025-07-10",55.73,55.46,167300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":25,"percent_change":2390,"volume":839,"transactions":9,"vwap":2389},"2025-07-09",54.19,54.53,53.49,54.35,1.61,{"date":2392,"open":2393,"high":204,"low":2351,"close":2388,"change":2394,"percent_change":934,"volume":2395,"transactions":9,"vwap":2388},"2025-07-08",54.21,-0.77,104400,{"date":2397,"open":185,"high":2398,"low":23,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-07",55.88,54.26,-1.4,-2.52,67900,{"date":2404,"open":2405,"high":2406,"low":1744,"close":2407,"change":208,"percent_change":581,"volume":2408,"transactions":9,"vwap":2407},"2025-07-03",55.95,56.14,55.66,80200,{"date":2410,"open":2320,"high":2381,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":1585,"transactions":9,"vwap":2412},"2025-07-02",54.48,55.4,0.59,1.08,{"date":2416,"open":2345,"high":2417,"low":2345,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-07-01",56.080002,54.81,2.33,4.44,102400,{"date":2423,"open":203,"high":2354,"low":2424,"close":2425,"change":2426,"percent_change":273,"volume":1120,"transactions":9,"vwap":2425},"2025-06-30",52.29,52.48,-1.18,{"date":2428,"open":2429,"high":1940,"low":216,"close":1942,"change":2414,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1942},"2025-06-27",53,2.05,298200,{"date":2433,"open":2434,"high":2435,"low":1860,"close":2435,"change":25,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-26",51.65,52.58,1.66,109100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":104,"percent_change":2144,"volume":2444,"transactions":9,"vwap":2443},"2025-06-25",52.0099983,52.3,50.51,51.72,79900,{"date":2446,"open":1874,"high":2447,"low":2448,"close":2449,"change":614,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-24",52.8,51.25,52.33,1.83,89400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":1868,"change":2413,"percent_change":218,"volume":2457,"transactions":9,"vwap":1868},"2025-06-23",50.62,51.55,49.95,76400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1226,"percent_change":1153,"volume":2464,"transactions":9,"vwap":2463},"2025-06-20",51.09,52.02,50.57,50.8,148000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":240,"percent_change":282,"volume":2471,"transactions":9,"vwap":2470},"2025-06-18",49.79,51.21,49.25,50.52,113500,{"date":2473,"open":2474,"high":2475,"low":1901,"close":2476,"change":1524,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-17",50.14,50.79,49.85,-1.89,108200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1811,"volume":2486,"transactions":9,"vwap":2484},"2025-06-16",50.82,51.61,50.19,50.81,0.5,133800,{"date":2488,"open":2489,"high":2490,"low":1822,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-13",51.58,51.84,50.31,-2.12,-4.04,102700,{"date":2496,"open":2497,"high":2447,"low":1881,"close":2498,"change":2160,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-12",52.2,52.43,-1.09,104900,{"date":2502,"open":2503,"high":2504,"low":1810,"close":2505,"change":593,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-11",52.78,53.3,53.0099983,0.72,66500,{"date":2509,"open":1803,"high":2510,"low":1803,"close":2511,"change":871,"percent_change":1507,"volume":2512,"transactions":9,"vwap":2511},"2025-06-10",52.89,52.63,23100,{"date":2514,"open":2425,"high":1928,"low":2515,"close":2515,"change":855,"percent_change":273,"volume":1717,"transactions":9,"vwap":2515},"2025-06-09",51.53,{"date":2517,"open":2293,"high":2293,"low":1782,"close":2518,"change":1160,"percent_change":1766,"volume":2519,"transactions":9,"vwap":2518},"2025-06-06",52.69,15100,{"date":2521,"open":216,"high":1790,"low":2522,"close":1773,"change":604,"percent_change":1704,"volume":1592,"transactions":9,"vwap":1773},"2025-06-05",51.81,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":430,"percent_change":125,"volume":2529,"transactions":9,"vwap":2528},"2025-06-04",52.13,52.39,51.79,52.07,18000,{"date":2531,"open":2532,"high":2533,"low":2532,"close":384,"change":164,"percent_change":2436,"volume":2317,"transactions":9,"vwap":384},"2025-06-03",51.18,52.44,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-06-02",51.89,51.029999,51.27,-0.95,-1.82,18700,{"date":2543,"open":1773,"high":2544,"low":2536,"close":2545,"change":2279,"percent_change":1811,"volume":2546,"transactions":9,"vwap":2545},"2025-05-30",52.72,52.22,27400,{"date":2548,"open":2549,"high":2549,"low":2468,"close":2550,"change":1591,"percent_change":813,"volume":2551,"transactions":9,"vwap":2550},"2025-05-29",52.77,51.71,23900,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-05-28",54.2,51.8,-1.46,-2.74,28800,{"date":2560,"open":2429,"high":2561,"low":2353,"close":2562,"change":1981,"percent_change":2436,"volume":2563,"transactions":9,"vwap":2562},"2025-05-27",54.24,53.26,36600,{"date":2565,"open":2566,"high":92,"low":2566,"close":2526,"change":1686,"percent_change":2144,"volume":2567,"transactions":9,"vwap":2526},"2025-05-23",51.7,22100,{"date":2569,"open":2570,"high":2571,"low":2447,"close":2505,"change":960,"percent_change":1616,"volume":2572,"transactions":9,"vwap":2505},"2025-05-22",52.95,53.52,22000,{"date":2574,"open":2575,"high":2575,"low":203,"close":2576,"change":512,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-21",55.13,53.88,-3.13,26000,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":1311,"percent_change":854,"volume":2584,"transactions":9,"vwap":2583},"2025-05-20",56.76,55.44,55.62,29000,{"date":2586,"open":2000,"high":2587,"low":2588,"close":2589,"change":378,"percent_change":114,"volume":2590,"transactions":9,"vwap":2589},"2025-05-19",56.18,55.45,56.060001,18400,{"date":2592,"open":2593,"high":1332,"low":2594,"close":2243,"change":1013,"percent_change":2044,"volume":1556,"transactions":9,"vwap":2243},"2025-05-16",56.07,55.98,{"date":2596,"open":1979,"high":2047,"low":2398,"close":20,"change":1245,"percent_change":1290,"volume":2192,"transactions":9,"vwap":20},"2025-05-15",{"date":2598,"open":1632,"high":2230,"low":79,"close":1985,"change":1760,"percent_change":2232,"volume":2599,"transactions":9,"vwap":1985},"2025-05-14",36000,{"date":2601,"open":1961,"high":2581,"low":2602,"close":2603,"change":919,"percent_change":2604,"volume":1499,"transactions":9,"vwap":2603},"2025-05-13",55.2,56.22,1.94,{"date":2606,"open":2020,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":522,"volume":2611,"transactions":9,"vwap":2609},"2025-05-12",56.72,54.58,55.15,1.75,38600,{"date":2613,"open":2288,"high":2614,"low":2615,"close":2616,"change":1311,"percent_change":1963,"volume":2617,"transactions":9,"vwap":2616},"2025-05-09",53.77,52.94,53.4,16100,{"date":2619,"open":2620,"high":2322,"low":2621,"close":2026,"change":582,"percent_change":218,"volume":2622,"transactions":9,"vwap":2026},"2025-05-08",53.45,53.28,17800,{"date":2624,"open":2215,"high":2215,"low":2625,"close":1780,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":1780},"2025-05-07",52.74,-0.14,-0.26,17100,{"date":2630,"open":1789,"high":1940,"low":1928,"close":2631,"change":2632,"percent_change":1634,"volume":2633,"transactions":9,"vwap":2631},"2025-05-06",53.36,-0.66,17400,{"date":2635,"open":2587,"high":2636,"low":2375,"close":2375,"change":2637,"percent_change":2638,"volume":1761,"transactions":9,"vwap":2375},"2025-05-05",57.39,-2.4,-4.25,{"date":2640,"open":2641,"high":2642,"low":2594,"close":22,"change":1167,"percent_change":503,"volume":2643,"transactions":9,"vwap":22},"2025-05-02",57.5,60.9,50900,{"date":2645,"open":2646,"high":2647,"low":2059,"close":1653,"change":2232,"percent_change":1662,"volume":2648,"transactions":9,"vwap":1653},"2025-05-01",57.96,58.46,43500,{"date":2650,"open":1589,"high":1584,"low":2651,"close":1651,"change":1671,"percent_change":250,"volume":2599,"transactions":9,"vwap":1651},"2025-04-30",56.31,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":1766,"percent_change":2657,"volume":953,"transactions":9,"vwap":2656},"2025-04-29",56.74,58.66,58.33,1.82,{"date":43,"open":2189,"high":2128,"low":2659,"close":1691,"change":105,"percent_change":977,"volume":2660,"transactions":9,"vwap":1691},56.96,42400,{"status":2662,"indices":2663,"watchlist":2699,"sectors":2719,"benchmarks":2768},"success",[2664,2670,2676,2682,2688,2693],{"symbol":2665,"name":2666,"price":2667,"change":2668,"pct_change":2089,"is_up":14,"sparkline":2669,"date":5},"SPX","S&P 500",7765.36,-36.41,"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":2671,"name":2672,"price":2673,"change":2674,"pct_change":2221,"is_up":14,"sparkline":2675,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,"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":2677,"name":2678,"price":2679,"change":2345,"pct_change":1797,"is_up":2680,"sparkline":2681,"date":5},"DJI","DOW JONES",51232,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":2683,"name":2684,"price":2685,"change":2686,"pct_change":976,"is_up":14,"sparkline":2687,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"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":2689,"name":2690,"price":2691,"change":730,"pct_change":430,"is_up":14,"sparkline":2692,"date":5},"RUT","RUSSELL 2000",2775.7,"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":2694,"name":2695,"price":2696,"change":136,"pct_change":2697,"is_up":2680,"sparkline":2698,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[2700,2707,2713],{"symbol":2701,"name":2702,"price":2703,"change":2704,"pct_change":2705,"is_up":14,"sparkline":2706,"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":2708,"name":2709,"price":2710,"change":2711,"pct_change":1274,"is_up":2680,"sparkline":2712,"date":5},"AAPL","Apple Inc",340.43,3.76,"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":2714,"name":2715,"price":2716,"change":2717,"pct_change":663,"is_up":14,"sparkline":2718,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[2720,2725,2730,2734,2739,2744,2749,2753,2756,2760,2764],{"name":2721,"etf":2722,"change":2723,"price":2724,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":2726,"etf":2727,"change":2728,"price":2729,"is_up":2680},"Financials","XLF",0.89,54.23,{"name":2731,"etf":2732,"change":335,"price":2733,"is_up":14},"Healthcare","XLV",168.16,{"name":2735,"etf":2736,"change":2737,"price":2738,"is_up":2680},"Consumer Cycl","XLY",0.31,111.7,{"name":2740,"etf":2741,"change":2742,"price":2743,"is_up":2680},"Consumer Staples","XLP",2.11,83.42,{"name":2745,"etf":2746,"change":2747,"price":2748,"is_up":2680},"Energy","XLE",2.97,65.24,{"name":2750,"etf":2751,"change":136,"price":2752,"is_up":2680},"Industrials","XLI",168.4,{"name":2754,"etf":2755,"change":2413,"price":291,"is_up":2680},"Materials","XLB",{"name":2757,"etf":2758,"change":698,"price":2759,"is_up":2680},"Real Estate","XLRE",40.85,{"name":2761,"etf":2762,"change":2069,"price":2763,"is_up":14},"Utilities","XLU",41.07,{"name":2765,"etf":2766,"change":1030,"price":2767,"is_up":2680},"Comm Services","XLC",112.07,[2769,2774,2778,2782],{"ticker":2770,"name":2771,"price":2772,"change":2773,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":2775,"name":2776,"price":2777,"change":481,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2779,"name":2780,"price":2781,"change":1245,"is_up":2680},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2783,"name":2784,"price":2785,"change":2786,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03]