[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCRH":3,"homepage-market-summary":35,"stock-historical-QCRH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"QCRH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"QCR Holdings Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","QCR Holdings Inc is a multi-bank holding company. The bank operates through segments namely Commercial Banking, Wealth Management, and all other segments. The commercial bank segment is geographically divided by markets namely Quad City Bank & Trust (QCBT), Cedar Rapids Bank & Trust (CRBT), Community State Bank (CSB) and Guaranty Bank (GB). It generates revenue in the form of interest.","1,039","Moline, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.615,0.6,"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},97.56,97.78,98.815,97.3,99.02,-1.46,-1.47,93922.307386,3623,97.8019,108.11,66.65,109601.49617872908,74.6,8306,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},63.67,106872,39008375.540861,52.06,"2025-04-25",[188,189,198,209,218,229,240,249,260,269,280,289,297,306,316,326,337,347,356,367,378,389,399,408,418,429,438,448,457,466,475,483,493,502,512,522,531,540,549,559,568,578,587,596,607,618,628,639,649,658,668,678,687,698,709,718,727,736,743,749,758,767,776,784,793,802,810,819,828,837,846,855,864,873,882,889,897,905,912,919,928,935,941,950,956,962,971,979,988,996,1004,1012,1017,1026,1033,1041,1049,1058,1064,1073,1081,1090,1099,1108,1115,1123,1130,1135,1144,1152,1159,1165,1173,1180,1187,1195,1204,1210,1217,1224,1231,1236,1244,1250,1257,1265,1273,1281,1288,1296,1303,1309,1317,1325,1332,1339,1347,1355,1363,1371,1378,1386,1394,1402,1410,1418,1427,1435,1440,1448,1457,1464,1473,1481,1488,1494,1501,1508,1516,1522,1528,1536,1541,1547,1555,1563,1570,1576,1581,1589,1595,1601,1606,1612,1619,1625,1633,1639,1646,1653,1658,1665,1672,1680,1686,1692,1698,1705,1713,1722,1728,1735,1741,1748,1753,1758,1763,1769,1774,1780,1787,1794,1800,1805,1812,1818,1825,1833,1839,1845,1852,1859,1868,1874,1879,1885,1893,1901,1908,1916,1923,1929,1935,1943,1950,1958,1964,1972,1978,1986,1993,1998,2007,2015,2022,2027,2035,2042,2048,2055,2064,2071,2078,2087,2095,2103,2110,2118,2127,2136,2144,2152,2160,2166,2172,2179,2186,2192,2200,2207,2214,2223,2229,2237,2245,2253,2259,2265,2272,2278,2282,2289,2297,2303,2310,2316,2321,2325,2331,2336,2344,2351,2358,2366,2372,2376,2382,2388,2393,2400,2407,2414,2421,2427,2433,2439,2446,2452,2459,2467,2474,2482,2488,2495,2500,2504,2511,2517,2523,2528,2535,2544,2550,2557,2564,2571,2576,2584,2591,2598,2607,2615,2622,2629,2638,2643,2650,2657,2664,2671,2678,2686,2693,2700,2705,2711,2719,2725,2732,2740,2746,2753,2759,2767,2772,2777,2783,2788,2794,2800,2806,2812,2817,2820,2828,2833,2840,2846,2854,2857,2862,2866,2871,2878,2885],{"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":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",100.43,100.6,98.66,-1.01,122110.563361,3554,99.3658,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",100.95,103.38,99.8,100.03,-0.92,-0.91,129682.792889,7073,100.308,{"date":210,"open":203,"high":211,"low":212,"close":200,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",101.03,99.6259,1.69,1.7,136252.834922,4282,100.6168,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",97.45,99.39,96.54,99.26,1.385,1.42,143077.546435,4837,98.0727,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",99.04,99.95,97.725,97.875,-1.145,-1.16,140717.80789,3553,98.1542,{"date":241,"open":242,"high":243,"low":244,"close":24,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",100.01,100.5,98.23,-0.96,88916.22558,3213,99.0711,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",100.68,101.34,99.83,99.98,-0.94,-0.93,75602.996441,3520,100.1351,{"date":261,"open":211,"high":262,"low":263,"close":264,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",101.69,100.7,100.92,0.5,98029.516326,5410,101.1734,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",99.6,100.61,99.415,100.42,1.25,1.26,71101.894808,3278,100.1154,{"date":281,"open":282,"high":202,"low":283,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",99.36,98.8,99.17,-0.19,102417.645806,4105,99.2775,{"date":290,"open":291,"high":292,"low":293,"close":282,"change":285,"percent_change":285,"volume":294,"transactions":295,"vwap":296},"2026-09-22",100.18,100.46,98.89,109953.01011,4739,99.596,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",100.28,100.885,99.55,-0.43,78017.984192,3571,99.987,{"date":307,"open":308,"high":309,"low":310,"close":254,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",99.68,100.21,97.62,-0.9,-0.89,277928.061492,3678,99.7429,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",102.1,102.4,100.425,100.88,-0.13,104772.093881,4649,101.1301,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",102.47,102.965,99.32,101.01,-1.72,-1.67,80041.408021,4334,101.142,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",102.25,103.05,101.75,102.73,0.09,88794.618821,5258,102.5748,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":76,"percent_change":76,"volume":353,"transactions":354,"vwap":355},"2026-09-14",102.39,103.855,101.64,102.64,80372.942689,3782,102.7476,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",103.04,103.53,101.65,102.57,0.64,0.63,71093.45904,4566,102.3061,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",101.11,102.33,100.6301,101.93,0.56,0.55,108324.60023,5381,101.5566,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",101.26,102.5098,100.545,101.37,-0.65,-0.64,110211.542458,5262,101.5895,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":384,"volume":396,"transactions":397,"vwap":398},"2026-09-08",102.09,102.93,101.68,102.02,-0.67,71471.473455,3357,102.2227,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",101.98,103.55,102.69,-0.14,80826.637842,4034,102.7226,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":225,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",102,103.2,101.92,102.83,1.4,146621.488898,4987,102.5992,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",99.3,101.8,97.0101,101.41,2.41,2.43,109510.938467,5144,101.1937,{"date":430,"open":431,"high":263,"low":432,"close":433,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",99.15,98.62,99,-0.47,129751.819139,4497,99.0464,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":236,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",100.755,100.8,99.06,99.47,-1.15,139395.095274,4617,99.568,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":404,"percent_change":404,"volume":454,"transactions":455,"vwap":456},"2026-08-28",100.86,101.86,100.005,100.63,92202.17618,3761,100.6873,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":150,"percent_change":150,"volume":463,"transactions":464,"vwap":465},"2026-08-27",100.11,101.52,99.56,100.77,89421.934773,4317,100.6985,{"date":467,"open":243,"high":468,"low":469,"close":470,"change":471,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",100.97,99.9301,100.79,0.81,177912.134592,4367,100.5712,{"date":476,"open":477,"high":478,"low":479,"close":254,"change":204,"percent_change":205,"volume":480,"transactions":481,"vwap":482},"2026-08-25",101.23,102.36,99.42,200908.702253,5441,100.2021,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",101.89,102.55,100.585,100.9,-0.33,144344.987417,5059,101.2716,{"date":494,"open":495,"high":496,"low":497,"close":477,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",102.05,102.8,100,0.15,315058.979954,5500,101.1432,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",100.39,101.91,100.27,101.08,-0.06,165780.566383,4390,101.1063,{"date":513,"open":514,"high":515,"low":331,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",103.88,104.245,101.14,-2.77,-2.67,129063.4426,4586,101.9565,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":256,"percent_change":312,"volume":528,"transactions":529,"vwap":530},"2026-08-18",104.84,105.4,103.43,103.91,166693.035337,5205,104.4527,{"date":532,"open":533,"high":534,"low":535,"close":524,"change":332,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",106.07,107.35,104.52,-1.61,150016.403153,4997,105.4154,{"date":541,"open":542,"high":30,"low":543,"close":544,"change":545,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",106.59,106.08,106.56,-0.03,107029.173028,5170,106.6095,{"date":550,"open":551,"high":552,"low":553,"close":542,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",106,106.68,105.615,0.83,0.78,98811.286591,3640,106.2709,{"date":560,"open":561,"high":551,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",104.55,105.76,1.43,1.37,80463.985205,3209,105.5471,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":17,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",103.78,104.575,102.639,104.33,0.58,81664.7636,3588,104.24,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":404,"percent_change":322,"volume":584,"transactions":585,"vwap":586},"2026-08-10",103.24,104.38,102.52,103.73,70225.32392,3259,103.4656,{"date":588,"open":589,"high":581,"low":590,"close":591,"change":434,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",104.08,102.85,103.87,-0.45,67741.616455,2940,103.6906,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",105.87,105.99,103.89,104.34,-1,-0.95,73852.894341,3205,104.4722,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",105.22,105.62,104.03,105.34,0.29,0.28,90490.438656,3764,105.2565,{"date":619,"open":620,"high":621,"low":527,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",104.18,105.735,105.05,0.65,0.62,106893.295382,4157,105.036,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",104.16,106.5498,103.85,104.4,1.45,1.41,105507.947332,5123,104.5614,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",102.71,104.35,101.545,102.95,-0.15,96389.04403,3466,102.7917,{"date":650,"open":651,"high":652,"low":328,"close":653,"change":654,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",103,104,103.1,0.16,118245.818742,3783,103.1068,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":489,"volume":665,"transactions":666,"vwap":667},"2026-07-29",102.41,104.29,102.01,102.94,-0.34,124274.171435,4667,103.3528,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",100.81,103.34,100.675,103.28,3.12,150349.113021,5097,102.6837,{"date":679,"open":351,"high":680,"low":681,"close":682,"change":683,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",101.825,99.975,100.16,0.01,176095.633922,4974,100.5425,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",98.34,101.42,97.4,100.15,2.72,2.79,210132.918422,5241,100.3215,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",93.94,99.275,93.745,97.43,1.14,1.18,279166.014596,9108,97.284,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":236,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",97.26,95.54,96.29,-1.19,125932.246995,5175,96.2834,{"date":719,"open":720,"high":721,"low":722,"close":220,"change":106,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",97.75,98.28,95.92,-0.31,106340.167593,4463,97.2865,{"date":728,"open":729,"high":433,"low":730,"close":720,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",98.49,97.33,-0.85,-0.86,75248.0191,3632,97.8402,{"date":737,"open":431,"high":738,"low":739,"close":740,"change":741,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-17",100.3,97.71,98.6,-1.55,76900,{"date":744,"open":745,"high":692,"low":745,"close":692,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":692},"2026-07-16",97.099998,2.96,3.05,80800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",96.58,97.63,95.13,97.19,1.12,1.17,65300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",96.93,97.74,95.65,96.07,-0.74,-0.76,86800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",96.71,97.28,95.66,96.81,0.31,0.32,65900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":77,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",95.8,97.059998,95.38,96.5,0.49,78300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",94.64,97.14,94.48,96.029999,1.51,1.6,98800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",95.83,96.24,93.66,94.52,-1.38,-1.44,135000,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",97.31,97.55,95.9,-1.49,-1.53,87400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",96.16,97.85,94.73,97.39,0.74,0.77,98200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",98.86,99.87,96.14,96.65,-2.2,-2.23,86300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",97.42,99.43,95.22,98.85,1.5,1.54,118000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",96.86,97.58,96.080002,97.35,0.71,0.73,112000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",98,98.050003,96.040001,96.64,-1.63,-1.66,134300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",96.89,98.76,96.22,98.27,1.65,1.71,551600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",96,97.16,93.87,96.62,0.39,0.41,104900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",95.74,96.96,93.97,96.23,0.69,0.72,150100,{"date":883,"open":884,"high":885,"low":886,"close":712,"change":887,"percent_change":373,"volume":888,"transactions":9,"vwap":712},"2026-06-23",95.17,95.87,94.23,0.53,145200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",94.96,96.76,94.5,95.010002,0.05,116600,{"date":898,"open":899,"high":900,"low":901,"close":891,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":891},"2026-06-18",95.43,96.35,94.43,0.43,0.45,139100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":205,"percent_change":603,"volume":911,"transactions":9,"vwap":910},"2026-06-17",95.3,96.98,93.47,94.53,180700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":844,"percent_change":817,"volume":918,"transactions":9,"vwap":917},"2026-06-16",95.15,96.12,94.38,95.44,106700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",96.75,97.019997,94.49,94.71,-1.62,-1.68,71600,{"date":929,"open":930,"high":931,"low":875,"close":932,"change":933,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",96.8,97.25,96.33,-0.05,159700,{"date":936,"open":937,"high":930,"low":884,"close":938,"change":93,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-11",96.25,96.38,0.95,90500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",95.32,96.32,92.35,95.47,0.51,0.54,126000,{"date":951,"open":952,"high":900,"low":952,"close":891,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":891},"2026-06-09",94.51,0.99,1.05,102000,{"date":957,"open":958,"high":959,"low":958,"close":877,"change":902,"percent_change":960,"volume":961,"transactions":9,"vwap":877},"2026-06-08",93.5,94.87,0.46,82100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",92.88,94.24,92.5,93.54,0.57,0.61,73500,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",90.98,93.18,92.97,2.99,3.32,129900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",91.65,92.010002,89.46,89.98,-2.41,-2.61,190500,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",90.25,92.8,92.39,2.14,2.37,117700,{"date":997,"open":998,"high":999,"low":1000,"close":990,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":990},"2026-06-01",91.87,91.99,89.32,-1.9,-2.06,96700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":817,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",91.38,92.48,90.81,92.15,0.84,68800,{"date":1013,"open":1014,"high":1015,"low":990,"close":1006,"change":150,"percent_change":150,"volume":1016,"transactions":9,"vwap":1006},"2026-05-28",90.85,91.51,56900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",92.49,93,91.19,91.4,-1.09,-1.18,64900,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1019,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1019},"2026-05-26",90.99,92.81,1.61,1.77,64500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":43,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",91.24,91.7,90.64,90.88,-0.2,73400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":167,"volume":1048,"transactions":9,"vwap":1046},"2026-05-21",90.51,91.8,89.019997,91.080002,-0.23,77000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",88.51,91.57,88.28,91.31,2.85,3.22,124000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":723,"percent_change":155,"volume":1025,"transactions":9,"vwap":1063},"2026-05-19",88.82,89.089996,87.81,88.46,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",88.099998,89.31,87.4,88.77,1.19,1.36,95600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":800,"volume":1080,"transactions":9,"vwap":1078},"2026-05-15",88.6,89.12,86.56,87.58,-1.28,95000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",89.22,90.41,88.69,88.86,0.1,0.11,91700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",88.61,89.41,87.7,88.76,-0.54,-0.6,84700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",89.45,89.84,87.36,89.3,-0.36,-0.4,69100,{"date":1109,"open":1110,"high":1036,"low":1111,"close":1112,"change":1113,"percent_change":741,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",91.47,89.47,89.66,-1.41,77400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":302,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",91.5,92.26,90.71,91.07,-0.39,70100,{"date":1124,"open":1125,"high":1126,"low":1054,"close":1127,"change":1106,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",91.86,93.7,91.46,-0.44,121400,{"date":1131,"open":1132,"high":975,"low":1133,"close":1125,"change":871,"percent_change":903,"volume":1134,"transactions":9,"vwap":1125},"2026-05-06",92.56,91.029999,87500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-05",90.15,92.040001,89.83,91.45,1.87,2.09,120200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":70,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-04",90.32,91.59,89.24,89.58,-1.42,100200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":903,"percent_change":265,"volume":1158,"transactions":9,"vwap":1157},"2026-05-01",90.86,91.94,89.6,90.87,117300,{"date":1160,"open":1161,"high":1117,"low":1162,"close":1163,"change":545,"percent_change":545,"volume":1164,"transactions":9,"vwap":1163},"2026-04-30",89.87,89.67,90.42,111600,{"date":1166,"open":1167,"high":991,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",91.75,89.62,90.45,-1.96,-2.12,92800,{"date":1174,"open":1022,"high":1175,"low":1022,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",93.22,92.41,1.22,1.34,91400,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1021,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1021},"2026-04-27",88.53,92.27,2.8,3.17,152000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":285,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",88.059998,88.83,87.099998,88.39,-0.17,129300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-23",89.77,90,86.65,88.56,-0.41,-0.46,162800,{"date":1205,"open":1206,"high":945,"low":1207,"close":1208,"change":25,"percent_change":536,"volume":1209,"transactions":9,"vwap":1208},"2026-04-22",90.74,88.43,88.97,177900,{"date":1211,"open":1212,"high":1213,"low":1146,"close":1214,"change":85,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-21",92.31,92.38,90.43,-2.04,77500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1212,"change":1202,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1212},"2026-04-20",92.19,93.56,91.81,-0.5,67100,{"date":1225,"open":1167,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":424,"volume":1230,"transactions":9,"vwap":1228},"2026-04-17",94.089996,91.67,92.77,2.18,131400,{"date":1232,"open":1233,"high":1234,"low":1139,"close":1233,"change":1201,"percent_change":592,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",90.59,91.26,86700,{"date":1237,"open":1238,"high":1015,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",90.31,89.54,91,0.36,0.4,74000,{"date":1245,"open":1240,"high":981,"low":1246,"close":1037,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1037},"2026-04-14",89.94,-0.51,-0.56,208000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1241,"percent_change":1242,"volume":1256,"transactions":9,"vwap":1255},"2026-04-13",90.33,91.82,89.81,91.15,75300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":444,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-10",91.55,91.77,90.050003,90.79,-1.25,56500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1155,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1155},"2026-04-09",89.73,92.69,89.59,1.66,1.84,144000,{"date":1274,"open":1146,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-08",91.34,89.74,90.28,2.25,2.56,115900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":947,"percent_change":574,"volume":1287,"transactions":9,"vwap":1286},"2026-04-07",87.19,88.15,86.81,88.029999,69700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":773,"volume":1295,"transactions":9,"vwap":1293},"2026-04-06",87.080002,88.040001,85.25,87.52,0.27,71800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":362,"percent_change":816,"volume":1302,"transactions":9,"vwap":1301},"2026-04-02",85.5,87.3,84.46,87.25,79600,{"date":1304,"open":1298,"high":1305,"low":1298,"close":1306,"change":1307,"percent_change":1071,"volume":1308,"transactions":9,"vwap":1306},"2026-04-01",87.45,86.61,1.16,78000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":954,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-31",84.9,86.010002,82.57,85.45,1.24,107500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":756,"volume":1324,"transactions":9,"vwap":1322},"2026-03-30",83.96,84.6,81.51,84.4,0.98,97800,{"date":1326,"open":1319,"high":1327,"low":1328,"close":1329,"change":255,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-27",84.34,81.77,83.42,-1.11,103100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":960,"percent_change":374,"volume":1338,"transactions":9,"vwap":1337},"2026-03-26",83.45,84.54,83.43,84.36,55700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1032,"transactions":9,"vwap":1344},"2026-03-25",84.37,84.77,83.23,83.9,0.25,0.3,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":895,"volume":1354,"transactions":9,"vwap":1352},"2026-03-24",82.9,84.99,82.66,83.65,0.04,87800,{"date":1356,"open":1357,"high":1322,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-23",83.35,82.65,83.61,1.99,2.44,176300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1294,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-20",81.47,81.73,80.35,81.62,0.33,185200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":947,"percent_change":363,"volume":1377,"transactions":9,"vwap":1376},"2026-03-19",80.43,81.58,79.55,81.35,200600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":925,"volume":1385,"transactions":9,"vwap":1383},"2026-03-18",81.6,82.22,80.22,80.84,-1.33,155300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":434,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-17",83.12,83.57,81.040001,82.17,-0.57,144300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":816,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-16",82.53,83.32,80.14,82.64,0.9,150200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-13",82.6,83.91,81.15,81.9,-0.01,142300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":255,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-12",81.55,82.5,80.48,81.91,-1.13,154200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-11",83.92,84.53,82.14,82.85,-1.39,-1.65,86500,{"date":1428,"open":1334,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",85.7,82.51,84.24,0.89,1.07,128600,{"date":1436,"open":1413,"high":1437,"low":1438,"close":1357,"change":1346,"percent_change":1241,"volume":1439,"transactions":9,"vwap":1357},"2026-03-09",84.29,80.11,232100,{"date":1441,"open":1442,"high":1311,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",84.12,81.97,83.050003,-2.94,-3.42,239700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-05",87.55,88.31,85.11,85.99,-2.25,-2.55,96200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":774,"percent_change":1241,"volume":1463,"transactions":9,"vwap":1462},"2026-03-04",88.45,89.25,87.43,88.24,105000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",85.81,88.18,84.26,87.92,-0.07,-0.08,93100,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-02",84.98,88.94,87.99,1.49,1.72,109500,{"date":1482,"open":1293,"high":1483,"low":1453,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",88.9,86.5,-3.19,-3.56,150400,{"date":1489,"open":1490,"high":1491,"low":1208,"close":1492,"change":205,"percent_change":602,"volume":1493,"transactions":9,"vwap":1492},"2026-02-26",90.6,92.019997,89.69,157400,{"date":1495,"open":1496,"high":1497,"low":1450,"close":1490,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1490},"2026-02-25",89.14,90.96,2.05,2.32,77900,{"date":1502,"open":1045,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1426,"transactions":9,"vwap":1505},"2026-02-24",90.010002,88.050003,88.55,-0.53,-0.59,{"date":1509,"open":1132,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-23",93.32,88.34,89.080002,-3.34,-3.61,117600,{"date":1517,"open":1518,"high":909,"low":1052,"close":1519,"change":969,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-20",92.3,92.42,0.66,113400,{"date":1523,"open":1259,"high":1524,"low":1525,"close":1221,"change":162,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1221},"2026-02-19",92.95,90.8,-0.26,100800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":236,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-18",93.059998,94.9,91.92,92.050003,-1.24,61600,{"date":1537,"open":1518,"high":1538,"low":1518,"close":1539,"change":554,"percent_change":1400,"volume":1540,"transactions":9,"vwap":1539},"2026-02-17",94.040001,93.21,77800,{"date":1542,"open":1543,"high":1544,"low":1161,"close":1213,"change":1545,"percent_change":634,"volume":1546,"transactions":9,"vwap":1213},"2026-02-13",90.95,93.080002,1.32,59200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1097,"volume":1554,"transactions":9,"vwap":1552},"2026-02-12",92.43,92.75,90.099998,91.059998,-0.55,70700,{"date":1556,"open":1557,"high":1558,"low":1133,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-11",92.94,94.080002,91.61,-0.81,-0.88,64100,{"date":1564,"open":1565,"high":1566,"low":1255,"close":1519,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1519},"2026-02-10",93.81,94.78,-1.82,-1.93,79900,{"date":1571,"open":1572,"high":1573,"low":1558,"close":965,"change":236,"percent_change":1574,"volume":1575,"transactions":9,"vwap":965},"2026-02-09",95.4,95.95,-1.22,73800,{"date":1577,"open":1578,"high":866,"low":1579,"close":1572,"change":225,"percent_change":790,"volume":1580,"transactions":9,"vwap":1572},"2026-02-06",95,94.37,90600,{"date":1582,"open":966,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-05",94.22,87.010002,93.98,1.44,1.56,144900,{"date":1590,"open":1591,"high":1592,"low":1519,"close":1593,"change":1241,"percent_change":870,"volume":1594,"transactions":9,"vwap":1593},"2026-02-04",92.96,94.45,92.54,97100,{"date":1596,"open":1009,"high":1578,"low":1597,"close":1598,"change":1193,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-03",91.2,92.18,-0.18,81400,{"date":1602,"open":1603,"high":1604,"low":1603,"close":945,"change":1142,"percent_change":1499,"volume":1605,"transactions":9,"vwap":945},"2026-02-02",90.44,92.87,90100,{"date":1607,"open":1490,"high":1608,"low":1609,"close":1610,"change":1247,"percent_change":1248,"volume":1611,"transactions":9,"vwap":1610},"2026-01-30",91.64,88.7,90.26,140100,{"date":1613,"open":1614,"high":1147,"low":1615,"close":1616,"change":1617,"percent_change":563,"volume":1618,"transactions":9,"vwap":1616},"2026-01-29",89.64,89.29,90.77,1.28,120000,{"date":1620,"open":1512,"high":1621,"low":1622,"close":1623,"change":1071,"percent_change":835,"volume":1624,"transactions":9,"vwap":1623},"2026-01-28",92,84.41,89.49,145800,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-27",86.98,88.25,88.13,0.96,1.1,82500,{"date":1634,"open":1635,"high":1200,"low":1636,"close":1637,"change":683,"percent_change":683,"volume":1638,"transactions":9,"vwap":1637},"2026-01-26",86.96,85.76,87.17,58400,{"date":1640,"open":1239,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1485,"volume":1645,"transactions":9,"vwap":1643},"2026-01-23",90.07,86.78,87.16,-2.87,64600,{"date":1647,"open":1648,"high":1022,"low":1649,"close":1650,"change":1651,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-22",89.99,88.96,90.029999,0.03,69600,{"date":1654,"open":1636,"high":1198,"low":1636,"close":1198,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1198},"2026-01-21",4.5,5.26,72800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1298,"change":1663,"percent_change":1392,"volume":1664,"transactions":9,"vwap":1298},"2026-01-20",84.61,85.93,83.94,-0.49,58600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1453,"change":714,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1453},"2026-01-16",87,87.62,85.98,-1.36,69500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1360,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-15",86.22,87.22,86.050003,87.18,2.34,71000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1178,"percent_change":791,"volume":1685,"transactions":9,"vwap":1683},"2026-01-14",83.87,85.19,83.56,79500,{"date":1687,"open":1688,"high":1405,"low":1688,"close":1689,"change":614,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-13",83.099998,83.85,0.34,38800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1389,"change":1697,"percent_change":285,"volume":1040,"transactions":9,"vwap":1389},"2026-01-12",83.22,84.25,82.080002,-0.16,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1105,"percent_change":302,"volume":1704,"transactions":9,"vwap":1703},"2026-01-09",84.17,84.5,83.58,83.73,76700,{"date":1706,"open":1422,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-08",84.84,81.56,84.089996,1.57,1.9,101400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-07",83.63,84.47,82.3,82.52,-0.98,-1.17,58700,{"date":1723,"open":1702,"high":1724,"low":1725,"close":1726,"change":106,"percent_change":1105,"volume":1727,"transactions":9,"vwap":1726},"2026-01-06",84.66,82.16,83.5,100400,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1270,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-05",81.86,84.75,83.8,2.02,100300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1422,"change":236,"percent_change":1424,"volume":1740,"transactions":9,"vwap":1422},"2026-01-02",83.31,83.49,81.85,95400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":947,"percent_change":624,"volume":1747,"transactions":9,"vwap":1746},"2025-12-31",82.94,83.83,82.35,83.3,86000,{"date":1749,"open":1421,"high":1421,"low":1750,"close":1751,"change":26,"percent_change":1752,"volume":1216,"transactions":9,"vwap":1751},"2025-12-30",82.67,82.79,-1.74,{"date":1754,"open":1342,"high":1755,"low":1756,"close":1468,"change":1222,"percent_change":1507,"volume":1757,"transactions":9,"vwap":1468},"2025-12-29",85.21,84.18,63300,{"date":1759,"open":1760,"high":1314,"low":1724,"close":1761,"change":1408,"percent_change":1408,"volume":1762,"transactions":9,"vwap":1761},"2025-12-26",84.95,84.76,60600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1342,"change":1599,"percent_change":50,"volume":1768,"transactions":9,"vwap":1342},"2025-12-24",85,86.13,84.7,46100,{"date":1770,"open":1771,"high":1772,"low":1760,"close":1760,"change":592,"percent_change":1506,"volume":1773,"transactions":9,"vwap":1760},"2025-12-23",85.4,86.21,70400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1771,"change":645,"percent_change":1599,"volume":1779,"transactions":9,"vwap":1771},"2025-12-22",85.71,86.89,85.34,77700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1263,"percent_change":800,"volume":1786,"transactions":9,"vwap":1785},"2025-12-19",86.55,87.34,84.71,85.55,178100,{"date":1788,"open":1299,"high":1789,"low":1790,"close":1791,"change":1346,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-18",87.68,85.92,86.8,0.35,188000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1484,"change":1247,"percent_change":1507,"volume":1799,"transactions":9,"vwap":1484},"2025-12-17",86.93,88.16,86.19,104300,{"date":1801,"open":1802,"high":1803,"low":1767,"close":1584,"change":871,"percent_change":77,"volume":1804,"transactions":9,"vwap":1584},"2025-12-16",86.95,87.41,87600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1651,"percent_change":1651,"volume":1811,"transactions":9,"vwap":1810},"2025-12-15",87.019997,87.49,85.94,86.6,93700,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":603,"percent_change":1023,"volume":1817,"transactions":9,"vwap":1816},"2025-12-12",87.8,85.97,86.57,96400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1293,"change":1823,"percent_change":939,"volume":1824,"transactions":9,"vwap":1293},"2025-12-11",86.62,87.98,84.89,0.82,117100,{"date":1826,"open":1827,"high":1828,"low":1380,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-10",84.97,87.72,86.7,1.53,1.8,138700,{"date":1834,"open":1484,"high":1290,"low":1835,"close":1836,"change":1384,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-09",84.91,85.17,-1.54,118400,{"date":1840,"open":1841,"high":1842,"low":1695,"close":1484,"change":1843,"percent_change":1432,"volume":1844,"transactions":9,"vwap":1484},"2025-12-08",85.68,86.72,0.76,119800,{"date":1846,"open":1847,"high":1667,"low":1848,"close":1849,"change":204,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-05",86.75,84.85,85.74,-1.06,91600,{"date":1853,"open":1854,"high":1847,"low":1855,"close":1856,"change":1857,"percent_change":343,"volume":1858,"transactions":9,"vwap":1856},"2025-12-04",86.080002,85.39,86.66,0.08,190000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-03",83.54,86.79,80.99,86.58,2.97,3.55,143900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1359,"change":17,"percent_change":880,"volume":1873,"transactions":9,"vwap":1359},"2025-12-02",83.16,84.099998,82.2,130700,{"date":1875,"open":1876,"high":1694,"low":1876,"close":1877,"change":1878,"percent_change":213,"volume":1463,"transactions":9,"vwap":1877},"2025-12-01",80.7,83.010002,1.38,{"date":1880,"open":1881,"high":1349,"low":1882,"close":1883,"change":1201,"percent_change":1222,"volume":1884,"transactions":9,"vwap":1883},"2025-11-28",82.49,79.72,81.63,77600,{"date":1886,"open":1887,"high":1413,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-26",80.77,74.78,82.040001,0.7,0.86,116400,{"date":1894,"open":1895,"high":1374,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-25",78.86,78.059998,81.34,2.88,3.67,92400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":645,"percent_change":285,"volume":1907,"transactions":9,"vwap":1906},"2025-11-24",78.44,79.51,77.56,78.46,94800,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-21",76.5,79.47,78.61,2.17,2.84,96900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":933,"percent_change":1470,"volume":1922,"transactions":9,"vwap":1921},"2025-11-20",77.39,78.79,76.38,76.44,99000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":887,"percent_change":1890,"volume":1223,"transactions":9,"vwap":1928},"2025-11-19",75.98,76.98,75.68,76.49,{"date":1930,"open":1931,"high":1928,"low":1932,"close":1933,"change":1934,"percent_change":782,"volume":1540,"transactions":9,"vwap":1933},"2025-11-18",75.67,74.91,75.96,0.37,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":517,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-17",78.040001,78.82,75.48,75.59,-3.53,91300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":816,"percent_change":939,"volume":1949,"transactions":9,"vwap":1948},"2025-11-14",77.73,78.67,76.43,78.36,105100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":111,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-13",78.099998,79.080002,77.34,77.62,-0.61,115400,{"date":1959,"open":1960,"high":1953,"low":1961,"close":1952,"change":887,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1952},"2025-11-12",77.49,77.41,0.68,88900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":614,"volume":1971,"transactions":9,"vwap":1969},"2025-11-11",77.44,78.07,76.55,77.57,0.22,81300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1631,"percent_change":1586,"volume":1884,"transactions":9,"vwap":1977},"2025-11-10",76.62,77.77,75.58,77.35,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":545,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-07",76.35,77.11,75.11,76.25,-0.04,68400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":765,"percent_change":1992,"volume":970,"transactions":9,"vwap":1991},"2025-11-06",76.56,77.16,75.24,76.28,-0.99,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":939,"percent_change":275,"volume":783,"transactions":9,"vwap":1997},"2025-11-05",75.93,77.19,77.040001,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-04",74.81,76.54,74.080002,76.089996,0.8,1.06,93500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1400,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-03",74.72,75.45,73.9,75.29,1.21,84400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1294,"volume":1472,"transactions":9,"vwap":2020},"2025-10-31",73.46,74.64,71.69,74.39,0.2,{"date":2023,"open":2024,"high":2000,"low":2024,"close":2025,"change":116,"percent_change":635,"volume":2026,"transactions":9,"vwap":2025},"2025-10-30",72.75,74.19,89900,{"date":2028,"open":2029,"high":2030,"low":2024,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-29",75.099998,75.55,73.16,-2.36,-3.12,89300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":162,"percent_change":121,"volume":2041,"transactions":9,"vwap":2040},"2025-10-28",75.47,75.69,74.75,75.52,85300,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":1416,"percent_change":26,"volume":2047,"transactions":9,"vwap":2046},"2025-10-27",77.38,75.46,75.76,74500,{"date":2049,"open":2050,"high":1966,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-24",74.27,76.89,3.13,4.24,111900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-23",74.21,78.010002,72.5,73.76,2.27,3.18,214600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":613,"percent_change":871,"volume":2070,"transactions":9,"vwap":2069},"2025-10-22",71.37,72.51,70.74,71.49,95100,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":275,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-21",69.55,71.86,71.2,1.79,80200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-20",68.07,70.15,68.050003,69.95,2.29,3.38,88100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":624,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-17",67.71,68.24,66.71,67.66,0.92,136700,{"date":2096,"open":2097,"high":2098,"low":31,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-16",70.88,71.45,67.040001,-4.03,-5.67,143000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":925,"percent_change":826,"volume":2109,"transactions":9,"vwap":2108},"2025-10-15",72.97,73.18,70.52,71.07,90400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2076,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-14",70.23,72.82,70.07,72.69,2.52,158600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-13",70.71,70.99,70.050003,70.9,1.13,1.62,120800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-10",72.56,72.83,69.67,69.77,-2.29,-3.18,115500,{"date":2137,"open":2060,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-09",73.95,71.5,72.059998,-2.81,-3.75,230800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1222,"volume":2151,"transactions":9,"vwap":2149},"2025-10-08",75.79,76.010002,74.68,74.87,-0.38,37200,{"date":2153,"open":1995,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-07",76.97,75.22,75.25,-0.84,-1.1,90700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2003,"change":1010,"percent_change":755,"volume":2165,"transactions":9,"vwap":2003},"2025-10-06",75.61,77.48,75.059998,91100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2156,"change":2171,"percent_change":1857,"volume":1575,"transactions":9,"vwap":2156},"2025-10-03",75.5,76.33,75.089996,0.06,{"date":2173,"open":2003,"high":2003,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-02",75.12,75.19,-1.02,-1.34,89400,{"date":2180,"open":2029,"high":2181,"low":2182,"close":2183,"change":968,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-01",76.4,74.52,76.21,0.75,100900,{"date":2187,"open":2188,"high":1980,"low":2189,"close":2190,"change":489,"percent_change":302,"volume":2191,"transactions":9,"vwap":2190},"2025-09-30",75.66,74.82,75.64,111300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2176,"volume":2199,"transactions":9,"vwap":2197},"2025-09-29",76.92,77.019997,75.37,75.97,-0.78,114100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":236,"percent_change":807,"volume":2206,"transactions":9,"vwap":2205},"2025-09-26",78.12,78.58,76.52,76.75,106200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1984,"percent_change":933,"volume":2213,"transactions":9,"vwap":2212},"2025-09-25",77.7,78.28,75.33,77.91,114500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-24",77.81,78.47,77.51,77.95,0.14,0.18,88600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2216,"change":106,"percent_change":2150,"volume":2228,"transactions":9,"vwap":2216},"2025-09-23",78.73,79.029999,77.71,108400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1294,"volume":2236,"transactions":9,"vwap":2234},"2025-09-22",77.86,78.5,77.37,78.11,0.21,107300,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-19",79.22,77.67,77.9,-1.35,-1.7,232300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":634,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-18",78.15,79.27,77.82,79.25,1.86,138400,{"date":2254,"open":2255,"high":2256,"low":2195,"close":2257,"change":782,"percent_change":363,"volume":2258,"transactions":9,"vwap":2257},"2025-09-17",77.69,79.5,77.8,124300,{"date":2260,"open":2261,"high":1938,"low":2001,"close":2262,"change":2263,"percent_change":799,"volume":2264,"transactions":9,"vwap":2262},"2025-09-16",78.029999,77.31,-1.08,104400,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":1030,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-15",76.82,78.54,78.39,2.1,108300,{"date":2273,"open":1937,"high":2274,"low":2275,"close":2276,"change":2177,"percent_change":332,"volume":2277,"transactions":9,"vwap":2276},"2025-09-12",78.32,76.64,76.78,92900,{"date":2279,"open":2257,"high":2232,"low":2280,"close":2202,"change":782,"percent_change":363,"volume":2281,"transactions":9,"vwap":2202},"2025-09-11",77.059998,69800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":664,"percent_change":1128,"volume":2288,"transactions":9,"vwap":2287},"2025-09-10",77.96,78.34,76.99,77.63,62500,{"date":2290,"open":2291,"high":2292,"low":1933,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-09",78.7,79.31,77.97,-1.03,-1.3,71200,{"date":2298,"open":2203,"high":2299,"low":2300,"close":2301,"change":623,"percent_change":554,"volume":2302,"transactions":9,"vwap":2301},"2025-09-08",79.059998,77.43,79,59800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":434,"percent_change":1097,"volume":2309,"transactions":9,"vwap":2308},"2025-09-05",79.14,80.07,78.050003,78.35,54800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":1938,"change":1823,"percent_change":954,"volume":2315,"transactions":9,"vwap":1938},"2025-09-04",78.29,79.18,77.88,64200,{"date":2317,"open":2212,"high":2226,"low":2318,"close":2319,"change":664,"percent_change":302,"volume":2320,"transactions":9,"vwap":2319},"2025-09-03",77.46,78,61200,{"date":2322,"open":1955,"high":1906,"low":2323,"close":2285,"change":1984,"percent_change":933,"volume":2324,"transactions":9,"vwap":2285},"2025-09-02",76.2,71900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1599,"percent_change":1047,"volume":748,"transactions":9,"vwap":2330},"2025-08-29",78.85,79.13,77.99,78.38,{"date":2332,"open":2333,"high":2334,"low":1903,"close":2335,"change":1330,"percent_change":1424,"volume":827,"transactions":9,"vwap":2335},"2025-08-28",79.86,80.18,78.56,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1384,"volume":2343,"transactions":9,"vwap":2341},"2025-08-27",80.37,81.24,79.56,79.67,-1.07,110100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":861,"percent_change":1142,"volume":2350,"transactions":9,"vwap":2349},"2025-08-26",78.93,80.97,78.92,80.74,188400,{"date":2352,"open":2353,"high":2354,"low":2234,"close":2355,"change":2356,"percent_change":654,"volume":2357,"transactions":9,"vwap":2355},"2025-08-25",78.98,79.4,79.089996,0.13,87900,{"date":2359,"open":2360,"high":1953,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-22",75.85,75.75,78.96,3.56,4.72,97000,{"date":2367,"open":2155,"high":2368,"low":2369,"close":2370,"change":1088,"percent_change":498,"volume":2371,"transactions":9,"vwap":2370},"2025-08-21",75.72,75.07,75.4,62100,{"date":2373,"open":2046,"high":2374,"low":2164,"close":2012,"change":404,"percent_change":285,"volume":2375,"transactions":9,"vwap":2012},"2025-08-20",75.94,54100,{"date":2377,"open":2045,"high":2378,"low":1932,"close":2379,"change":2380,"percent_change":654,"volume":2381,"transactions":9,"vwap":2379},"2025-08-19",76.17,75.43,0.12,61500,{"date":2383,"open":2149,"high":2384,"low":2385,"close":2386,"change":887,"percent_change":843,"volume":2387,"transactions":9,"vwap":2386},"2025-08-18",75.41,74.5,75.31,61100,{"date":2389,"open":1980,"high":1980,"low":2390,"close":1888,"change":1384,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1888},"2025-08-15",74.69,-1.75,207100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1984,"percent_change":933,"volume":2399,"transactions":9,"vwap":2398},"2025-08-14",75.26,76.27,75.010002,76.11,93800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1433,"percent_change":563,"volume":2406,"transactions":9,"vwap":2405},"2025-08-13",75.65,76.34,75.2,76.15,131200,{"date":2408,"open":2409,"high":2404,"low":2139,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-12",71.79,75.080002,4.06,5.72,146900,{"date":2415,"open":2416,"high":2417,"low":2114,"close":2418,"change":2419,"percent_change":1962,"volume":2420,"transactions":9,"vwap":2418},"2025-08-11",70.65,71.17,71.019997,0.48,78500,{"date":2422,"open":2423,"high":2418,"low":2424,"close":2425,"change":363,"percent_change":1400,"volume":2426,"transactions":9,"vwap":2425},"2025-08-08",70.41,69.89,70.54,88400,{"date":2428,"open":2123,"high":2123,"low":2429,"close":2430,"change":2431,"percent_change":1201,"volume":2432,"transactions":9,"vwap":2430},"2025-08-07",69.42,69.91,-0.29,73200,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":732,"percent_change":2438,"volume":1757,"transactions":9,"vwap":2437},"2025-08-06",71.040001,69.86,70.2,-1.21,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":817,"percent_change":1631,"volume":2445,"transactions":9,"vwap":2444},"2025-08-05",70.35,71.27,69.73,71.059998,113200,{"date":2447,"open":2448,"high":2120,"low":2449,"close":2450,"change":614,"percent_change":1242,"volume":2451,"transactions":9,"vwap":2450},"2025-08-04",70.040001,69.9,70.29,68300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1992,"percent_change":1424,"volume":2458,"transactions":9,"vwap":2457},"2025-08-01",70.53,71.4,69.62,70.010002,159500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":236,"volume":2466,"transactions":9,"vwap":2464},"2025-07-31",71.080002,71.62,70.82,71,-0.83,133900,{"date":2468,"open":2469,"high":2470,"low":2139,"close":2471,"change":1560,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-30",72.81,73.35,71.83,-1.12,131900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1079,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-29",74.35,74.76,72.44,72.64,-1.73,114600,{"date":2483,"open":2038,"high":2038,"low":2484,"close":2485,"change":1113,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-28",73.36,73.92,-1.87,125700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2211,"change":953,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2211},"2025-07-25",75.040001,75.74,74.26,1.33,131600,{"date":2496,"open":2211,"high":2497,"low":2498,"close":2498,"change":205,"percent_change":2438,"volume":2499,"transactions":9,"vwap":2498},"2025-07-24",76.040001,74.34,143100,{"date":2501,"open":1995,"high":1928,"low":2020,"close":2156,"change":2502,"percent_change":322,"volume":2503,"transactions":9,"vwap":2156},"2025-07-23",-0.1,146700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1857,"percent_change":1088,"volume":2510,"transactions":9,"vwap":2509},"2025-07-22",75.27,75.9,75.050003,75.35,148300,{"date":2512,"open":2506,"high":2513,"low":2514,"close":2506,"change":2356,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2506},"2025-07-21",75.92,73.32,0.17,120400,{"date":2518,"open":2519,"high":2520,"low":2002,"close":2521,"change":1353,"percent_change":895,"volume":2522,"transactions":9,"vwap":2521},"2025-07-18",75.56,76.66,75.14,127600,{"date":2524,"open":2525,"high":2156,"low":2526,"close":2029,"change":1587,"percent_change":2527,"volume":1873,"transactions":9,"vwap":2029},"2025-07-17",73.59,72.21,2.12,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1178,"percent_change":2251,"volume":2534,"transactions":9,"vwap":2533},"2025-07-16",72.36,73.6,71.65,73.54,191400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-15",73.68,73.94,71.010002,72.2,-1.76,-2.38,173800,{"date":2545,"open":2546,"high":2547,"low":2139,"close":2548,"change":1360,"percent_change":2549,"volume":1907,"transactions":9,"vwap":2548},"2025-07-14",71.73,74,73.96,2.77,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":602,"percent_change":2556,"volume":1295,"transactions":9,"vwap":2555},"2025-07-11",72.4,72.49,71.77,71.97,-1.37,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2105,"change":774,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2105},"2025-07-10",72.46,73.43,72.31,0.44,106500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":404,"percent_change":285,"volume":2570,"transactions":9,"vwap":2569},"2025-07-09",73,73.41,71.96,72.65,85800,{"date":2572,"open":2526,"high":2573,"low":2526,"close":2574,"change":1520,"percent_change":2093,"volume":2575,"transactions":9,"vwap":2574},"2025-07-08",73.47,72.79,133400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":808,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-07",73.22,73.75,71.89,72.13,-2.08,101300,{"date":2585,"open":2586,"high":2587,"low":2464,"close":2588,"change":1498,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-03",72,73.8,73.66,2.86,138200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":275,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-02",70.34,71.61,69.16,1.78,180900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-01",67.22,71.25,67.2,70.36,2.46,3.62,81100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":508,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-30",68.25,68.5,66.16,67.9,-0.09,143600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1984,"percent_change":508,"volume":2621,"transactions":9,"vwap":2620},"2025-06-27",68.18,68.56,67.5,67.96,299900,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":2627,"percent_change":2628,"volume":1632,"transactions":9,"vwap":2626},"2025-06-26",66.35,68.14,68,1.81,2.73,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-25",67.050003,67.24,66.18,66.19,-1.05,-1.56,68200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2632,"change":554,"percent_change":275,"volume":1569,"transactions":9,"vwap":2632},"2025-06-24",67.029999,67.97,65.28,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1831,"percent_change":694,"volume":2649,"transactions":9,"vwap":2648},"2025-06-23",64.6,66.48,64.56,66.41,83100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":613,"percent_change":903,"volume":2656,"transactions":9,"vwap":2655},"2025-06-20",64.96,65,64.23,64.61,143500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":545,"percent_change":933,"volume":2663,"transactions":9,"vwap":2662},"2025-06-18",64.080002,64.85,64.059998,64.32,75500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":76,"percent_change":1088,"volume":2670,"transactions":9,"vwap":2669},"2025-06-17",64.25,64.75,63.68,64.35,107000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1202,"percent_change":2677,"volume":1757,"transactions":9,"vwap":2676},"2025-06-16",65.38,65.42,63.99,64.28,-0.71,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-06-13",65.67,64.51,64.74,-1.85,-2.78,89200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":43,"percent_change":489,"volume":2692,"transactions":9,"vwap":2691},"2025-06-12",66.26,66.74,65.75,66.59,81200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":444,"percent_change":2699,"volume":2387,"transactions":9,"vwap":2698},"2025-06-11",68.47,68.65,66.77,66.81,-1.69,{"date":2701,"open":2619,"high":2702,"low":2703,"close":2620,"change":1400,"percent_change":1178,"volume":2704,"transactions":9,"vwap":2620},"2025-06-10",68.97,67.19,81800,{"date":2706,"open":2707,"high":2708,"low":31,"close":2709,"change":654,"percent_change":2710,"volume":1985,"transactions":9,"vwap":2709},"2025-06-09",67,67.55,67.059998,0.24,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":276,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-06",66.62,66.97,66.22,66.9,1.92,48500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2431,"percent_change":1128,"volume":2315,"transactions":9,"vwap":2724},"2025-06-05",66.089996,66.6,65.27,65.64,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1720,"percent_change":1752,"volume":2731,"transactions":9,"vwap":2730},"2025-06-04",67.010002,67.95,65.8,65.93,70800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":574,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-03",66.37,67.47,66.36,67.099998,0.87,78900,{"date":2741,"open":2707,"high":2742,"low":2743,"close":2744,"change":2198,"percent_change":236,"volume":2745,"transactions":9,"vwap":2744},"2025-06-02",67.07,66.010002,66.52,51700,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":131,"percent_change":731,"volume":2752,"transactions":9,"vwap":2751},"2025-05-30",67.74,67.82,66.92,67.3,83600,{"date":2754,"open":2619,"high":2755,"low":2756,"close":2757,"change":902,"percent_change":362,"volume":2758,"transactions":9,"vwap":2757},"2025-05-29",67.89,67.15,67.88,63700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2391,"volume":2766,"transactions":9,"vwap":2764},"2025-05-28",68.41,69.050003,67.33,67.45,-1.2,72700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2696,"change":1323,"percent_change":634,"volume":1016,"transactions":9,"vwap":2696},"2025-05-27",68.33,69.71,67.12,{"date":2773,"open":2748,"high":2626,"low":2774,"close":2775,"change":1506,"percent_change":2198,"volume":2776,"transactions":9,"vwap":2775},"2025-05-23",66.27,67.67,66500,{"date":2778,"open":2779,"high":2780,"low":2708,"close":2781,"change":1392,"percent_change":2465,"volume":2782,"transactions":9,"vwap":2781},"2025-05-22",68.15,68.81,68.2,95200,{"date":2784,"open":2122,"high":2123,"low":2785,"close":2786,"change":2787,"percent_change":1644,"volume":1098,"transactions":9,"vwap":2786},"2025-05-21",68.55,68.77,-2.03,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2502,"percent_change":404,"volume":940,"transactions":9,"vwap":2793},"2025-05-20",70.79,71.089996,70.27,70.8,{"date":2795,"open":2437,"high":2796,"low":2797,"close":2123,"change":2798,"percent_change":1294,"volume":2799,"transactions":9,"vwap":2123},"2025-05-19",71.15,69.5,0.19,72100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2120,"change":1345,"percent_change":1792,"volume":2805,"transactions":9,"vwap":2120},"2025-05-16",70.26,71.029999,69.31,119600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":471,"percent_change":1307,"volume":2776,"transactions":9,"vwap":2811},"2025-05-15",69.61,70.66,69.46,70.46,{"date":2813,"open":2792,"high":2814,"low":2808,"close":2815,"change":1720,"percent_change":1425,"volume":2816,"transactions":9,"vwap":2815},"2025-05-14",70.49,69.65,83200,{"date":2818,"open":2449,"high":2539,"low":2797,"close":2463,"change":635,"percent_change":2819,"volume":1164,"transactions":9,"vwap":2463},"2025-05-13",2.03,{"date":2821,"open":2822,"high":2823,"low":2780,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-12",69.56,70,69.41,2.35,3.5,104500,{"date":2829,"open":2830,"high":2626,"low":2831,"close":2709,"change":121,"percent_change":434,"volume":2832,"transactions":9,"vwap":2709},"2025-05-09",67.37,66.58,48200,{"date":2834,"open":2835,"high":2626,"low":2836,"close":2837,"change":634,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-08",66.3,66.13,67.38,2.2,88300,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2730,"change":1890,"percent_change":1433,"volume":2845,"transactions":9,"vwap":2730},"2025-05-07",65.97,66.47,65.5,85600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1850,"volume":2853,"transactions":9,"vwap":2851},"2025-05-06",65.26,65.61,64.64,65.23,-0.7,98700,{"date":2855,"open":2660,"high":2707,"low":2660,"close":2730,"change":1128,"percent_change":57,"volume":2856,"transactions":9,"vwap":2730},"2025-05-05",75900,{"date":2858,"open":2859,"high":2860,"low":2662,"close":2734,"change":1315,"percent_change":1711,"volume":2861,"transactions":9,"vwap":2734},"2025-05-02",65.099998,66.91,121100,{"date":2863,"open":2659,"high":2864,"low":2659,"close":2865,"change":2221,"percent_change":614,"volume":1151,"transactions":9,"vwap":2865},"2025-05-01",65.88,65.13,{"date":2867,"open":2868,"high":2869,"low":2662,"close":2870,"change":2677,"percent_change":2263,"volume":2856,"transactions":9,"vwap":2870},"2025-04-30",64.54,65.48,64.95,{"date":2872,"open":2873,"high":2624,"low":2874,"close":2875,"change":2876,"percent_change":1071,"volume":2877,"transactions":9,"vwap":2875},"2025-04-29",64.73,64.47,65.66,0.88,112400,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":624,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-04-28",64.13,65.45,64.78,0.97,141100,{"date":186,"open":2886,"high":2887,"low":182,"close":2888,"change":1663,"percent_change":765,"volume":2889,"transactions":9,"vwap":2888},64.65,65.019997,64.16,98900]