[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESQ":3,"homepage-market-summary":35,"stock-historical-ESQ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESQ","2026-10-02",{"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},"Esquire Financial Holdings, Inc. Common Stock","Nasdaq",null,"COMMERCIAL BANKS, NEC","Esquire Financial Holdings Inc is a financial holding company operating as a full service commercial bank. It serves the financial needs of the litigation industry and small businesses nationally, as well as commercial and retail customers in the New York metropolitan area. The bank offers tailored financial and payment processing solutions to the litigation community and their clients as well as dynamic and flexible payment processing solutions to small business owners. It operates in one operating segment, that of community banking.","151","Jericho, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6671,0.8,"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},119.92,119.16,121.95,118.745,118.19,1.73,1.46,129919.286595,5761,119.8861,134.815,92.099998,109993.605998316,65.1,2328,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},78.925,104974,38315501.499579,44.87,"2025-04-22",[187,188,198,209,220,231,242,252,263,273,284,295,305,316,326,337,347,358,369,379,390,400,411,422,432,443,453,464,474,485,496,507,518,527,538,549,560,571,581,592,602,612,623,634,645,656,666,677,688,697,708,719,730,740,751,760,768,776,785,791,799,806,814,821,828,837,845,854,863,871,877,885,893,901,910,918,927,933,941,948,956,963,971,980,989,996,1002,1011,1018,1024,1032,1040,1048,1054,1062,1068,1077,1085,1093,1102,1109,1118,1126,1133,1142,1149,1157,1165,1172,1181,1189,1198,1205,1214,1222,1229,1237,1243,1251,1258,1265,1272,1279,1287,1296,1303,1310,1317,1326,1334,1342,1350,1357,1366,1374,1380,1386,1393,1401,1410,1417,1425,1432,1440,1448,1456,1464,1473,1480,1489,1496,1505,1513,1522,1530,1539,1547,1554,1561,1567,1575,1583,1590,1599,1606,1614,1623,1629,1635,1643,1651,1660,1668,1674,1678,1685,1692,1699,1705,1712,1721,1730,1737,1745,1754,1760,1766,1773,1781,1788,1794,1801,1808,1816,1821,1826,1833,1838,1847,1855,1863,1869,1873,1878,1884,1890,1897,1904,1911,1918,1925,1931,1939,1947,1955,1963,1972,1981,1990,1999,2008,2016,2025,2029,2038,2046,2054,2060,2068,2075,2083,2090,2098,2107,2112,2119,2127,2134,2141,2149,2154,2161,2168,2173,2181,2189,2195,2201,2208,2213,2220,2225,2232,2239,2247,2254,2260,2264,2272,2276,2281,2286,2293,2299,2306,2314,2321,2328,2335,2341,2350,2357,2363,2371,2378,2386,2392,2400,2408,2414,2421,2428,2435,2441,2447,2455,2461,2467,2475,2483,2491,2499,2508,2513,2522,2528,2537,2543,2549,2556,2565,2571,2578,2585,2591,2597,2604,2610,2618,2624,2633,2642,2648,2657,2662,2668,2676,2683,2689,2697,2704,2708,2715,2723,2730,2738,2745,2753,2761,2768,2775,2784,2790,2797,2806,2815,2821,2828,2835,2843,2850,2858,2865,2872,2880,2885,2891,2897,2903,2909,2916,2922,2929,2937,2944,2950,2958,2966,2973,2980,2987,2994,2999,3008,3015],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",116.41,118.69,114.55,1.82,1.56,142707.627478,6771,116.5768,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",118.38,120.06,116.27,116.37,-1.45,-1.23,169391.269105,5632,117.2394,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",119.6,121.1,117.22,117.82,-1.87,-1.56,121023.458484,4368,118.1121,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",121.7,122.23,119.49,119.69,-2.59,-2.12,122403.766225,4975,120.4792,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",124.14,126.1575,122.16,122.28,-0.89,-0.72,125347.318605,6331,123.4946,{"date":243,"open":244,"high":245,"low":222,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",121.99,124.42,123.17,1.81,1.49,163072.573357,7523,123.361,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",121.05,122.43,120.29,121.36,0.31,0.26,117810.249634,5167,121.5948,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",122.26,123.625,120.56,-1.01,-0.83,163256.795091,6230,121.3889,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",123.19,125.495,121.83,122.06,-1.14,-0.93,232268.305012,8045,123.2427,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",123.66,125.65,122.185,123.2,-0.46,-0.37,818026.647984,8274,123.4332,{"date":296,"open":297,"high":298,"low":299,"close":286,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",122.37,124.55,121.845,2.54,2.1,318043.621266,8370,123.7352,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",121.2,122.2,119.1408,121.12,-0.62,-0.51,336941.151285,9362,120.4955,{"date":317,"open":318,"high":277,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",119.78,119.5,121.74,1.41,1.17,183648.01973,7804,121.1281,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",119.29,121.97,118.765,120.33,0.47,0.39,277215.933588,9619,120.6452,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":43,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",120.87,121,118.995,119.86,0.61,192348.11605,6593,119.8391,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",117.64,119.25,116.66,119.13,1.61,1.37,132590.362813,6285,117.838,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",116.59,118.02,115.63,117.52,-0.76,-0.64,200442.71052,7276,116.9229,{"date":370,"open":371,"high":307,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",119.4,118.25,118.28,-0.68,-0.57,153548.212065,8968,119.5202,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",119.74,120.7,116.61,118.96,-2.28,-1.88,162446.468766,6009,118.7538,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",115.38,121.98,121.24,6.77,5.91,207064.037638,7999,120.1788,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",112.36,114.93,112.265,114.47,2.91,2.61,191219.64705,6524,113.8773,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",111.72,112.49,110.28,111.56,-0.16,-0.14,101280.392655,5079,111.2393,{"date":423,"open":424,"high":425,"low":426,"close":413,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",112.23,113.17,111,-0.63,-0.56,139151.913558,6278,112.0518,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",114.58,115,112.06,112.35,-1.77,-1.55,101589.714458,4619,113.1034,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":26,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",111.96,114.865,111.3,114.12,1.3,224707.729463,6795,113.5578,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",113.45,113.82,112.25,112.66,-0.2,-0.18,99897.13483,4332,112.7899,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",115.59,112.58,112.86,-1.95,-1.7,99321.873127,4022,113.5074,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",115.45,117.425,114.6,114.81,-0.5,-0.43,103272.543769,5222,115.3143,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",114.68,116.355,112.4233,115.31,1.87,1.65,103245.834443,4873,115.0354,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",116.46,117.41,113.425,113.44,-3.13,-2.69,156125.571198,7053,114.8558,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",121.87,122.13,116.35,116.57,-5.1,-4.19,159339.423223,6855,118.5112,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":469,"volume":524,"transactions":525,"vwap":526},"2026-08-18",124.27,120.63,121.67,-2.42,213599.072563,8495,122.2706,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",128.11,129,123.89,124.09,-3.97,-3.1,200378.644024,7206,126.5418,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",131.69,132.615,126.95,128.06,-3.57,-2.71,195049.087806,6362,129.7307,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",133.89,134.65,131.61,131.63,-1.255,-0.94,115935.177187,5352,132.7359,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",133.13,134.48,132.25,132.885,-0.035,-0.03,160832.536745,6988,133.3686,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",128.99,133.25,132.92,3.89,3.01,102644.441974,4313,132.1427,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",130.37,131,128.51,129.03,-2.35,-1.79,132478.97789,5305,129.5169,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":112,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",130.89,131.78,129.325,131.38,0.05,78990.368826,4035,130.7449,{"date":603,"open":604,"high":605,"low":584,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",132.97,133.29,131.32,-0.88,-0.67,85252.57233,4037,131.6732,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",130.9,132.85,129.11,132.2,1.89,1.45,70059.484202,2938,131.8037,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",128.66,134.03,127.82,130.31,1.26,0.98,193324.915898,8042,129.4171,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",130.51,132.5599,128.76,129.05,-0.17,-0.13,89705.610678,4494,130.4192,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",129.64,132.045,128.77,129.22,-0.405,-0.31,152181.680464,5119,129.8597,{"date":657,"open":658,"high":659,"low":638,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",131.9,132.69,129.625,-2.265,-1.72,142254.930541,6179,130.3712,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",126.38,132.37,126.3056,131.89,4.31,3.38,164677.355588,7321,129.5286,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",122.47,128.625,120.53,127.58,7.09,5.88,185395.434907,6089,126.5337,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":333,"percent_change":147,"volume":694,"transactions":695,"vwap":696},"2026-07-27",121.3,123,119.81,120.49,103878.295372,3714,120.9204,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",116.88,122.53,116.525,120.1,4.08,3.52,144585.23212,5635,120.4766,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",117.85,118.305,113.0011,116.02,-4.99,-4.12,288545.110856,9560,115.2134,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",122.49,122.5,119.3,121.01,-1.825,-1.49,194074.145466,7362,120.9951,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":481,"volume":737,"transactions":738,"vwap":739},"2026-07-21",123.18,123.75,121.43,122.835,-0.535,133191.332,6188,122.599,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",123.36,124.4,121.925,123.37,0.11,0.09,155699.383077,6207,123.2495,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",124.31,125.47,122.48,123.26,-2.41,-1.92,199600,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",119.34,125.85,125.67,6.17,5.16,240000,{"date":769,"open":770,"high":771,"low":772,"close":319,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":319},"2026-07-15",119.54,120.833,118.255,0.22,0.18,86100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",118.87,120.5,118.615,119.28,0.57,0.48,125400,{"date":786,"open":787,"high":723,"low":498,"close":788,"change":194,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-13",117.51,118.71,1.33,105500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":417,"volume":798,"transactions":9,"vwap":796},"2026-07-10",117.5,118.63,116.21,117.15,-0.19,85400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":797,"volume":790,"transactions":9,"vwap":804},"2026-07-09",118.17,119.39,116.79,117.34,-0.22,{"date":807,"open":808,"high":340,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",119.61,117.080002,117.56,-2.94,-2.44,193600,{"date":815,"open":816,"high":817,"low":818,"close":779,"change":819,"percent_change":819,"volume":820,"transactions":9,"vwap":779},"2026-07-07",120.48,121.91,119.029999,0.02,148600,{"date":822,"open":823,"high":691,"low":824,"close":816,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":816},"2026-07-06",121.34,118.89,0.14,0.12,101300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",124.37,124.95,119.73,120.34,-3.29,-2.66,162200,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",118.4,124.693,123.63,4.52,3.79,137200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",118.099998,120.18,118,119.11,0.36,0.3,154300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",118.55,119.31,115.68,118.75,0.28,0.24,86400,{"date":864,"open":865,"high":692,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",116.68,114.9,118.47,2.31,1.99,209100,{"date":872,"open":435,"high":873,"low":874,"close":875,"change":619,"percent_change":629,"volume":876,"transactions":9,"vwap":875},"2026-06-25",117,114.010002,116.16,132100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":608,"volume":884,"transactions":9,"vwap":882},"2026-06-24",115.98,117.13,114.67,114.71,-0.77,114600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":629,"volume":892,"transactions":9,"vwap":890},"2026-06-23",114.62,116.28,112.83,115.48,1.44,182600,{"date":894,"open":455,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",117.65,113.099998,114.040001,0.51,0.45,108400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",114.46,114.8,112.54,113.53,1.22,1.09,233200,{"date":911,"open":912,"high":203,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",113.73,111.73,112.31,-1.82,-1.59,126100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",114.54,116.76,113.19,114.13,0.68,0.6,111400,{"date":928,"open":929,"high":930,"low":455,"close":455,"change":931,"percent_change":386,"volume":932,"transactions":9,"vwap":455},"2026-06-15",115.92,118.77,-2.17,152700,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",113.404,115.97,115.62,2.37,2.09,89000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":449,"percent_change":947,"volume":940,"transactions":9,"vwap":946},"2026-06-11",112.45,113.52,110.94,113.25,1.16,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":322,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-10",111.36,114.52,111.193,111.95,1.06,77200,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":899,"volume":962,"transactions":9,"vwap":960},"2026-06-09",110.52,114.99,110.78,0.5,74400,{"date":964,"open":965,"high":966,"low":967,"close":415,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":415},"2026-06-08",108.56,111.019997,107.91,2.19,2.03,94700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",108.53,109.46,107.79,108.089996,-0.53,-0.49,90900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",107.61,109.85,107.6,108.62,2.42,2.28,97000,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",110,106.2,-3.69,-3.36,126400,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":891,"percent_change":789,"volume":1001,"transactions":9,"vwap":1000},"2026-06-02",107.77,110.99,109.89,84300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",108.97,110.128,106.83,108.45,-1.44,-1.31,114900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1000,"change":851,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1000},"2026-05-29",109.5,110.85,109.010002,0.33,129500,{"date":1019,"open":1013,"high":991,"low":1020,"close":1021,"change":480,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",106.92,109.53,-0.45,86500,{"date":1025,"open":1026,"high":448,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",112.87,109.995,110.029999,-2.54,-2.26,102700,{"date":1033,"open":1034,"high":944,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",111.5,109.64,112.57,1.77,1.6,75700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":797,"volume":1047,"transactions":9,"vwap":1045},"2026-05-22",111.17,112.16,109.43,110.8,-0.21,130700,{"date":1049,"open":413,"high":425,"low":1050,"close":1051,"change":1052,"percent_change":439,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",109.99,111.010002,-1.75,178200,{"date":1055,"open":1056,"high":468,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",108.55,107.84,112.76,4.21,3.88,135600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1056,"change":567,"percent_change":567,"volume":1067,"transactions":9,"vwap":1056},"2026-05-19",107.54,109.77,106.99,102900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",106.72,108.66,106.215,108.58,3.15,2.99,97400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":851,"volume":1084,"transactions":9,"vwap":1082},"2026-05-15",104.43,105.7,103.64,105.43,0.375,119700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":343,"volume":1092,"transactions":9,"vwap":1090},"2026-05-14",105.15,106.445,104.8,105.055,0.635,72700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",104.79,105.99,104.010002,104.42,-0.95,-0.9,87500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":819,"percent_change":819,"volume":1108,"transactions":9,"vwap":1107},"2026-05-12",105.12,105.63,103.98,105.37,92900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",106.76,107,104.78,105.35,-1.48,-1.39,66200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1006,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1006},"2026-05-08",107.15,108.31,106.47,-0.47,-0.44,72800,{"date":1127,"open":1128,"high":1129,"low":1120,"close":1130,"change":1052,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-07",108.88,109.9,107.3,-1.6,80100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",108.93,110.67,107.98,109.050003,0.75,0.69,49600,{"date":1143,"open":1096,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":300,"volume":1148,"transactions":9,"vwap":1146},"2026-05-05",108.9,105.743,108.3,2.68,51600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1116,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-04",106.029999,107.038002,105.21,105.62,-1.3,101600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":618,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-01",105.4,107.285,104.63,107.010002,1.8,95900,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1104,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1104},"2026-04-30",104.77,107.306,-0.3,-0.28,83500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-29",106.019997,106.43,104.76,105.42,-1.33,-1.25,118100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":248,"volume":1188,"transactions":9,"vwap":1186},"2026-04-28",105.84,111.75,105.5,106.75,1.57,111800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-27",105.010002,106.68,104.762,105.18,0.17,0.16,121800,{"date":1199,"open":881,"high":1200,"low":1201,"close":1191,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1191},"2026-04-24",116.050003,104.83,-9.64,-8.41,202500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",113.4,116.135,109.275,114.65,4.71,4.28,135000,{"date":1215,"open":1216,"high":1217,"low":1044,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",111.85,118.29,109.94,-1.57,-1.41,131800,{"date":1223,"open":487,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",116.105,111.51,-3.64,-3.16,123900,{"date":1230,"open":1200,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-20",117.059998,114.66,115.15,-0.81,-0.7,195400,{"date":1238,"open":1239,"high":200,"low":1240,"close":1241,"change":93,"percent_change":1075,"volume":1242,"transactions":9,"vwap":1241},"2026-04-17",114.11,114.099998,115.96,172500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":523,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",114.33,116.044998,111.995,112.59,-2.1,180600,{"date":1252,"open":1253,"high":1254,"low":914,"close":1255,"change":1256,"percent_change":449,"volume":1257,"transactions":9,"vwap":1255},"2026-04-15",113.31,115.445,115.010002,1.48,212500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":906,"change":258,"percent_change":1263,"volume":1264,"transactions":9,"vwap":906},"2026-04-14",112.85,114.5,111.4,0.27,199200,{"date":1266,"open":1267,"high":944,"low":1184,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-13",112.8,113.22,0.08,0.07,53900,{"date":1273,"open":1274,"high":936,"low":914,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-10",115.75,113.14,-3.18,-2.73,68300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":322,"volume":1286,"transactions":9,"vwap":1284},"2026-04-09",113.72,116.92,112.97,116.32,1.35,187900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",114.82,116.3,113.85,114.97,3.83,3.45,72000,{"date":1297,"open":1298,"high":1042,"low":1299,"close":1300,"change":1301,"percent_change":1038,"volume":1302,"transactions":9,"vwap":1300},"2026-04-07",108.79,108.21,111.14,1.75,118700,{"date":1304,"open":1305,"high":1300,"low":1306,"close":1307,"change":1308,"percent_change":132,"volume":1309,"transactions":9,"vwap":1307},"2026-04-06",108.95,106.73,109.39,0.44,79100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1305,"change":1315,"percent_change":258,"volume":1316,"transactions":9,"vwap":1305},"2026-04-02",108.38,109.92,106.81,0.34,63800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-01",108.24,111.43,107.75,108.61,1.11,1.03,78800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":26,"volume":1333,"transactions":9,"vwap":1331},"2026-03-31",107.44,113.745,104.91,107.5,1.55,130800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":375,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-30",107.16,107.2,105.73,105.95,-0.54,73700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":805,"volume":1349,"transactions":9,"vwap":1347},"2026-03-27",105.8,107.18,104.52,106.52,-0.24,70700,{"date":1351,"open":1352,"high":1353,"low":1185,"close":1111,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1111},"2026-03-26",105.57,107.29,-0.09,-0.08,76600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-25",109.13,110.11,106.62,106.85,-1.43,-1.32,166500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1315,"volume":1373,"transactions":9,"vwap":1371},"2026-03-24",106.66,109.28,106.38,108.28,0.37,80800,{"date":1375,"open":1376,"high":1377,"low":1376,"close":967,"change":1378,"percent_change":868,"volume":1379,"transactions":9,"vwap":967},"2026-03-23",106.58,109.835,2.44,77300,{"date":1381,"open":1382,"high":1112,"low":1383,"close":1384,"change":374,"percent_change":365,"volume":1385,"transactions":9,"vwap":1384},"2026-03-20",106.15,104.755,105.47,139900,{"date":1387,"open":1089,"high":1388,"low":1389,"close":1382,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1382},"2026-03-19",107.93,103.505,0.83,0.79,119600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":215,"volume":1400,"transactions":9,"vwap":1398},"2026-03-18",106.61,108.96,104.895,105.32,-2.01,150700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-17",111.62,112.2,107.21,107.33,-3.05,-2.76,124700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":333,"percent_change":157,"volume":1416,"transactions":9,"vwap":1415},"2026-03-16",110.019997,111.375,107.35,110.38,135900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1050,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1050},"2026-03-13",109.81,114.455,108.57,3.985,3.76,113400,{"date":1426,"open":1427,"high":1306,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",98.49,106.0049973,6.965,7.03,129200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-11",99.050003,100.49,98,99.040001,-1.02,38500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":321,"volume":1447,"transactions":9,"vwap":1445},"2026-03-10",98.9,101.915,97.96,100.059998,1.39,66000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-09",97.64,99.765,94,98.67,-0.66,111300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":385,"volume":1463,"transactions":9,"vwap":1461},"2026-03-06",99.24,99.84,97.6,99.33,-2.32,54300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-05",101.92,101.925,99.745,101.65,-1.095,-1.07,61300,{"date":1474,"open":1475,"high":1081,"low":1476,"close":1477,"change":1478,"percent_change":43,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",102.65,101.695,102.745,0.745,40100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-03",100.58,102.98,100.37,102,-1.09,-1.06,74800,{"date":1490,"open":1491,"high":1081,"low":1492,"close":1493,"change":1494,"percent_change":939,"volume":1495,"transactions":9,"vwap":1493},"2026-03-02",99.5,99.495,103.089996,2.11,80900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-27",104.040001,106.345,100.285,100.98,-5.21,-4.91,63700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1235,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-26",107.45,111.0049973,105.17,106.19,-0.65,72100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-25",104.41,108.040001,103.84,106.89,2.75,2.64,65300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":72,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-24",103.25,104.235,102.19,104.14,0.87,104500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",105.019997,105.099998,102.22,103.24,-4.28,-3.98,64300,{"date":1540,"open":1541,"high":1396,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-20",106.84,105.51,107.52,0.77,0.72,96800,{"date":1548,"open":1549,"high":1550,"low":1177,"close":1186,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1186},"2026-02-19",106.8,107.39,-1.19,-1.1,58100,{"date":1555,"open":1065,"high":1556,"low":1345,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",112.75,107.94,-2.48,-2.25,95000,{"date":1562,"open":1307,"high":1563,"low":1564,"close":1565,"change":248,"percent_change":354,"volume":1566,"transactions":9,"vwap":1565},"2026-02-17",111.644,109.11,110.42,100100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1135,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1135},"2026-02-13",105.97,109.47,105.33,2.47,2.32,63200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1029,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-12",110.36,110.61,106.059998,106.46,-2.33,83800,{"date":1584,"open":448,"high":866,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-11",108.44,109,-4.05,-3.58,65900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-10",116.72,118.145,112.5,113.050003,-2.92,-2.52,61800,{"date":1600,"open":1601,"high":1602,"low":1601,"close":936,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":936},"2026-02-09",114.86,117.065002,0.605,0.52,53700,{"date":1607,"open":1608,"high":1609,"low":1232,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-06",115.32,117.025002,115.365,1.495,1.31,62400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-05",116.010002,117.7,112.9,113.87,-2.39,-2.06,75800,{"date":1624,"open":1625,"high":342,"low":1626,"close":1627,"change":311,"percent_change":977,"volume":1628,"transactions":9,"vwap":1627},"2026-02-04",117.14,116.2,116.26,78700,{"date":1630,"open":416,"high":699,"low":1631,"close":699,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":699},"2026-02-03",111.040001,6.4,5.79,78900,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-02",107.25,110.72,110.48,3.85,3.61,123800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":835,"volume":1650,"transactions":9,"vwap":1648},"2026-01-30",108.43,109.91,106.39,106.63,-2.91,72200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-29",105.91,110.49,105.095001,109.54,4.46,4.24,358800,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-28",109.76,104.5,105.080002,-4.27,-3.9,247500,{"date":1669,"open":1670,"high":1050,"low":1671,"close":1672,"change":157,"percent_change":147,"volume":1673,"transactions":9,"vwap":1672},"2026-01-27",108.92,107.55,109.35,219100,{"date":1675,"open":1676,"high":983,"low":1676,"close":1586,"change":1390,"percent_change":1544,"volume":1677,"transactions":9,"vwap":1586},"2026-01-26",107.97,84700,{"date":1679,"open":1680,"high":1681,"low":1671,"close":1682,"change":1030,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-23",110.47,113.29,108.17,-2.05,88700,{"date":1686,"open":1687,"high":1688,"low":1112,"close":1689,"change":164,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-22",108.48,110.865,110.43,0.67,89500,{"date":1693,"open":1183,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1212,"volume":1698,"transactions":9,"vwap":1696},"2026-01-21",110.27,103,109.69,4.5,69200,{"date":1700,"open":1653,"high":1701,"low":1702,"close":1702,"change":1131,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-20",106.95,105.19,-1.5,44000,{"date":1706,"open":1671,"high":1707,"low":1708,"close":1709,"change":1487,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-16",107.76,106.425,106.79,-0.98,28000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-15",106.5,107.87,106.050003,107.85,2.76,2.63,27600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-14",104.29,105.334,103.227,105.089996,0.59,0.56,42500,{"date":1731,"open":1732,"high":30,"low":1733,"close":1663,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1663},"2026-01-13",105.2,103.23,-0.78,-0.74,52500,{"date":1738,"open":1739,"high":1645,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-12",107.34,105.074997,105.28,-2.84,-2.63,74300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-09",111.29,111.37,108.029999,108.12,-2.61,-2.36,73400,{"date":1755,"open":1756,"high":1262,"low":1756,"close":1757,"change":1758,"percent_change":1494,"volume":1759,"transactions":9,"vwap":1757},"2026-01-08",107.58,110.73,2.29,60500,{"date":1761,"open":1762,"high":1396,"low":1763,"close":1585,"change":1764,"percent_change":1301,"volume":1765,"transactions":9,"vwap":1585},"2026-01-07",106.74,104.93,1.86,69100,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1376,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1376},"2026-01-06",103.36,106.995,2.79,2.69,57300,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-05",100.88,104.96,103.79,2.48,2.45,39600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":364,"percent_change":1735,"volume":1787,"transactions":9,"vwap":1786},"2026-01-02",102.11,102.205,100.75,101.31,41800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":417,"percent_change":417,"volume":1598,"transactions":9,"vwap":1793},"2025-12-31",102.62,103.295,101.57,102.07,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":931,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-30",104.2,101.83,102.23,-2.08,33900,{"date":1802,"open":1191,"high":1803,"low":1804,"close":1805,"change":427,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-29",105.41,103.07,104.4,-0.6,47500,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-26",107.88,105,105.029999,-1.065,-1,23100,{"date":1817,"open":1185,"high":1762,"low":1185,"close":1818,"change":1819,"percent_change":1372,"volume":1820,"transactions":9,"vwap":1818},"2025-12-24",106.095001,0.395,16000,{"date":1822,"open":1823,"high":1406,"low":1824,"close":1080,"change":238,"percent_change":374,"volume":1825,"transactions":9,"vwap":1080},"2025-12-23",106.665,105.69,49000,{"date":1827,"open":1701,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1340,"volume":1832,"transactions":9,"vwap":1830},"2025-12-22",110.709,106.14,106.42,-0.58,49500,{"date":1834,"open":1146,"high":1835,"low":1382,"close":1112,"change":1703,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1112},"2025-12-19",108.72,-1.38,171200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-18",106.67,108.77,105.375,108.5,2.67,2.52,56100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":280,"volume":1854,"transactions":9,"vwap":1852},"2025-12-17",106.6,108.275,105.485,105.83,-0.99,49900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":825,"volume":1862,"transactions":9,"vwap":1860},"2025-12-16",106.24,107.64,105.765,106.82,0.15,76900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1840,"change":977,"percent_change":978,"volume":1868,"transactions":9,"vwap":1840},"2025-12-15",107.955,108.7,105.325,64000,{"date":1870,"open":975,"high":1871,"low":1080,"close":1337,"change":1195,"percent_change":1196,"volume":1872,"transactions":9,"vwap":1337},"2025-12-12",108.18,61400,{"date":1874,"open":1875,"high":1056,"low":1876,"close":1877,"change":17,"percent_change":1139,"volume":1691,"transactions":9,"vwap":1877},"2025-12-11",106.33,106.17,107.029999,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":968,"percent_change":301,"volume":1883,"transactions":9,"vwap":1882},"2025-12-10",103.65,106.925,106.23,87600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1498,"change":1196,"percent_change":1861,"volume":1889,"transactions":9,"vwap":1498},"2025-12-09",104.67,105.68,103.55,51200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":826,"percent_change":826,"volume":1896,"transactions":9,"vwap":1895},"2025-12-08",104,104.62,100.63,103.88,87900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":652,"percent_change":1169,"volume":1903,"transactions":9,"vwap":1902},"2025-12-05",104.37,105.25,103.37,103.76,27800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1022,"percent_change":481,"volume":1910,"transactions":9,"vwap":1909},"2025-12-04",104.66,104.75,103.033997,104.07,37000,{"date":1912,"open":1913,"high":1900,"low":1914,"close":1346,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1346},"2025-12-03",102.41,100.2,2.56,2.51,77700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":640,"percent_change":640,"volume":1924,"transactions":9,"vwap":1923},"2025-12-02",103.019997,104.050003,101.66,101.96,46000,{"date":1926,"open":1927,"high":1921,"low":1928,"close":1929,"change":1270,"percent_change":1270,"volume":1930,"transactions":9,"vwap":1929},"2025-12-01",101.46,101.2,102.13,86200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":269,"volume":1938,"transactions":9,"vwap":1936},"2025-11-28",101.91,102.905,101.54,102.059998,-0.85,31700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1278,"transactions":9,"vwap":1944},"2025-11-26",102.95,103.905,102.39,102.91,-0.82,-0.79,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1373,"transactions":9,"vwap":1952},"2025-11-25",99.95,103.78,97.91,103.73,3.9,3.91,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-24",99.77,100.040001,98.505,99.83,-0.36,82400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-21",95.89,100.35,95.43,100.19,4.38,4.57,153900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-20",98.18,99.48,95.68,95.81,-1.22,-1.26,65800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-19",96.8,97.25,95.79,97.029999,0.85,0.88,62800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-18",94.64,96.51,94.55,96.18,0.905,0.95,70900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-17",98.21,99.18,95,95.275,-2.595,-2.65,87400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1308,"volume":2015,"transactions":9,"vwap":2013},"2025-11-14",96.89,97.93,95.61,97.87,0.43,88600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-13",98.84,99.8,97.35,97.44,-2.15,-2.16,58800,{"date":2026,"open":1453,"high":1949,"low":1436,"close":2027,"change":619,"percent_change":1256,"volume":2028,"transactions":9,"vwap":2027},"2025-11-12",99.59,75300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-11",97.26,98.965,95.54,98.14,1.07,1.1,93900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2040,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2040},"2025-11-10",97.07,98.68,96.73,0.035,0.04,34800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":248,"volume":2053,"transactions":9,"vwap":2051},"2025-11-07",95.72,97.17,92.96,97.035004,1.425,55100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2012,"change":1551,"percent_change":205,"volume":2059,"transactions":9,"vwap":2012},"2025-11-06",95.865,96.835,94.38,54800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1983,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1983},"2025-11-05",94.76,96.91,94.5,1.83,1.93,48700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":852,"percent_change":147,"volume":2074,"transactions":9,"vwap":2073},"2025-11-04",94.18,95.7,93.71,94.97,81800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1528,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-03",94.31,96.465,93,94.67,0.93,61500,{"date":2084,"open":31,"high":2085,"low":31,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-31",95.029999,93.8,0.89,0.96,92200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1408,"volume":2097,"transactions":9,"vwap":2095},"2025-10-30",95.16,97.805,92.39,92.91,-2.64,62100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-29",99.74,100.11,94.78,95.55,-3.78,-3.81,60200,{"date":2108,"open":2109,"high":2110,"low":2109,"close":1461,"change":2081,"percent_change":1997,"volume":2111,"transactions":9,"vwap":1461},"2025-10-28",98.35,100.07,49400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":715,"volume":2118,"transactions":9,"vwap":2116},"2025-10-27",102.82,103.585,98.4,-4.225,45200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":826,"volume":2126,"transactions":9,"vwap":2124},"2025-10-24",103.21,104.099998,102.52,102.625,0.125,59500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1528,"percent_change":2133,"volume":1787,"transactions":9,"vwap":2132},"2025-10-23",102.34,103.911,100.52,102.5,0.86,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1544,"percent_change":2140,"volume":1924,"transactions":9,"vwap":2139},"2025-10-22",101.35,102.44,100.515,101.63,0.76,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1131,"volume":2148,"transactions":9,"vwap":2146},"2025-10-21",101.87,102.72,100.605,100.86,-1.64,43400,{"date":2150,"open":2151,"high":2132,"low":2151,"close":2132,"change":2152,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2132},"2025-10-20",100,2.62,95600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1256,"percent_change":2160,"volume":1753,"transactions":9,"vwap":2159},"2025-10-17",99.059998,100.79,97.27,99.88,1.5,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2116,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2116},"2025-10-16",102.59,97.225,-4.67,-4.53,105200,{"date":2169,"open":2170,"high":2170,"low":2171,"close":1804,"change":237,"percent_change":2172,"volume":1917,"transactions":9,"vwap":1804},"2025-10-15",104.24,101.25,-0.86,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":1622,"transactions":9,"vwap":2178},"2025-10-14",99.44,104.26,99.39,103.96,3.5,3.48,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-13",100.81,101.285,99.35,100.46,0.58,51900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2159,"change":1276,"percent_change":2194,"volume":1463,"transactions":9,"vwap":2159},"2025-10-10",103.46,104.88,99.87,-3.09,{"date":2196,"open":2197,"high":1892,"low":2198,"close":2199,"change":237,"percent_change":2172,"volume":2200,"transactions":9,"vwap":2199},"2025-10-09",103.63,101.55,103.059998,37500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2207,"volume":1787,"transactions":9,"vwap":2206},"2025-10-08",104.71,105.13,103.45,103.95,-0.04,{"date":2209,"open":1886,"high":2210,"low":2211,"close":2212,"change":374,"percent_change":1511,"volume":1787,"transactions":9,"vwap":2212},"2025-10-07",105.595,103.66,103.99,{"date":2214,"open":2215,"high":1886,"low":2216,"close":1886,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1886},"2025-10-06",101.69,100.89,3.78,3.75,78500,{"date":2221,"open":2222,"high":2223,"low":2131,"close":2216,"change":1315,"percent_change":1315,"volume":2224,"transactions":9,"vwap":2216},"2025-10-03",101,101.7,44900,{"date":2226,"open":1968,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-02",100.92,98.89,100.55,-0.02,70100,{"date":2233,"open":2234,"high":2235,"low":2151,"close":2236,"change":2237,"percent_change":2238,"volume":1736,"transactions":9,"vwap":2236},"2025-10-01",101.27,101.975,100.57,-1.485,-1.46,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":258,"volume":2246,"transactions":9,"vwap":2244},"2025-09-30",101.68,102.8,100.54,102.055,0.315,71800,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":438,"volume":2253,"transactions":9,"vwap":2251},"2025-09-29",103.62,101.48,101.74,-1.83,65400,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":608,"percent_change":365,"volume":2259,"transactions":9,"vwap":2258},"2025-09-26",104.74,103.32,103.57,43600,{"date":2261,"open":2262,"high":2263,"low":1695,"close":2170,"change":1196,"percent_change":1861,"volume":1278,"transactions":9,"vwap":2170},"2025-09-25",103.6,104.715,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1487,"volume":2271,"transactions":9,"vwap":2269},"2025-09-24",105.76,105.89,103.495,104.080002,-1.11,42800,{"date":2273,"open":2170,"high":1637,"low":2170,"close":1702,"change":1997,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1702},"2025-09-23",0.91,55300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2170,"change":1390,"percent_change":17,"volume":1825,"transactions":9,"vwap":2170},"2025-09-22",103.41,104.44,102.825,{"date":2282,"open":1732,"high":2283,"low":2284,"close":2278,"change":2172,"percent_change":1945,"volume":2285,"transactions":9,"vwap":2278},"2025-09-19",105.425,102.875,282800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":2292,"volume":1998,"transactions":9,"vwap":2289},"2025-09-18",100.84,104.27,100.59,3.72,3.7,{"date":2294,"open":2151,"high":2295,"low":2185,"close":2229,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2229},"2025-09-17",102.84,1.24,1.25,78300,{"date":2300,"open":2301,"high":2302,"low":2228,"close":2303,"change":1038,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-16",100.38,104.39,99.31,1.64,103500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":924,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-15",97.14,98.084999,96.38,97.71,0.7,40900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1986,"change":2319,"percent_change":978,"volume":2320,"transactions":9,"vwap":1986},"2025-09-12",97.7,98.725,95.42,-0.48,53400,{"date":2322,"open":2323,"high":1444,"low":2324,"close":2325,"change":2326,"percent_change":1728,"volume":2327,"transactions":9,"vwap":2325},"2025-09-11",97.41,96.11,97.51,0.54,40300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":977,"percent_change":1340,"volume":2334,"transactions":9,"vwap":2333},"2025-09-10",97.5,98.88,96.715,96.97,41700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2330,"change":1511,"percent_change":1454,"volume":2340,"transactions":9,"vwap":2330},"2025-09-09",97.95,98.51,96.885,36300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-08",97.61,98.32,96.92,98.15,1.14,1.18,38600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1861,"percent_change":1861,"volume":2356,"transactions":9,"vwap":2355},"2025-09-05",97,98.17,96.54,97.010002,48400,{"date":2358,"open":2359,"high":2049,"low":2360,"close":2361,"change":1256,"percent_change":1332,"volume":2362,"transactions":9,"vwap":2361},"2025-09-04",95.96,95.563,96.86,35700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1100,"volume":2370,"transactions":9,"vwap":2368},"2025-09-03",95.8,97.43,92.33,95.38,-0.87,46800,{"date":2372,"open":2373,"high":2374,"low":1967,"close":2375,"change":2376,"percent_change":2377,"volume":1447,"transactions":9,"vwap":2375},"2025-09-02",96.98,97.75,96.25,-1.85,-1.89,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2231,"transactions":9,"vwap":2383},"2025-08-29",99.98,100.87,97.83,98.099998,-2.2,-2.19,{"date":2387,"open":1484,"high":2388,"low":1492,"close":2389,"change":2390,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-28",100.705,100.3,-0.06,51400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1521,"transactions":9,"vwap":2397},"2025-08-27",100.62,101.76,99.99,100.36,-0.125,-0.12,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1037,"volume":2407,"transactions":9,"vwap":2405},"2025-08-26",99,100.889,98.77,100.485,1.745,67000,{"date":2409,"open":2410,"high":2151,"low":2411,"close":2412,"change":1235,"percent_change":1235,"volume":2413,"transactions":9,"vwap":2412},"2025-08-25",99.38,98.215,98.74,42900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2175,"change":969,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2175},"2025-08-22",97.961,100.695,97.245,2.08,116500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2323,"change":343,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2323},"2025-08-21",96.63,97.63,94.185,0.63,44100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":1983,"change":2433,"percent_change":2036,"volume":2434,"transactions":9,"vwap":1983},"2025-08-20",96.23,96.87,95.66,1.05,54700,{"date":2436,"open":2437,"high":2311,"low":2438,"close":2439,"change":205,"percent_change":2440,"volume":2106,"transactions":9,"vwap":2439},"2025-08-19",96.47,95.465,95.75,-1.27,{"date":2442,"open":2443,"high":2373,"low":2444,"close":2373,"change":2445,"percent_change":2160,"volume":2446,"transactions":9,"vwap":2373},"2025-08-18",95.51,94.85,1.43,42600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2103,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2103},"2025-08-15",97.62,97.92,95.225,-1.94,-1.99,107700,{"date":2456,"open":2374,"high":2457,"low":2458,"close":2459,"change":1155,"percent_change":1364,"volume":2460,"transactions":9,"vwap":2459},"2025-08-14",98.11,94.83,97.49,55900,{"date":2462,"open":2463,"high":2464,"low":1984,"close":2465,"change":2274,"percent_change":2081,"volume":2466,"transactions":9,"vwap":2465},"2025-08-13",98.45,99.28,98.79,53000,{"date":2468,"open":1452,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-12",98.55,93.4,97.88,4.13,4.41,99500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":774,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-11",94.029999,94.825,92.95,93.75,0.19,196800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2187,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-08",93.010002,93.885,91.64,93.57,0.62,131000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1364,"volume":2498,"transactions":9,"vwap":2496},"2025-08-07",94.9,95.44,92.26,92.99,-1.24,56600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-06",94.63,95.099998,93.81,94.23,-0.4,-0.42,39100,{"date":2509,"open":2085,"high":2510,"low":2511,"close":2501,"change":2230,"percent_change":2230,"volume":2512,"transactions":9,"vwap":2501},"2025-08-05",95.33,92.805,60400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-04",94.27,94.86,93.29,94.65,1.21,1.29,52900,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":812,"percent_change":1029,"volume":2527,"transactions":9,"vwap":2526},"2025-08-01",95.26,90.57,93.44,90800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-31",95.25,96.28,94.715,95.88,-0.26,-0.27,58900,{"date":2538,"open":2539,"high":2018,"low":2368,"close":2540,"change":375,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-30",96.83,96.14,-0.59,64900,{"date":2544,"open":1974,"high":2545,"low":2546,"close":2547,"change":977,"percent_change":2548,"volume":1125,"transactions":9,"vwap":2547},"2025-07-29",98.38,96.19,96.71,-0.55,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1220,"percent_change":1363,"volume":2555,"transactions":9,"vwap":2554},"2025-07-28",98.8,99.935,95.85,97.24,78100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-25",104.3,106.114,96.66,98.65,-6.13,-5.85,169500,{"date":2566,"open":2567,"high":1533,"low":2568,"close":1113,"change":107,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1113},"2025-07-24",102.33,99.57,0.97,137300,{"date":2572,"open":2573,"high":2574,"low":1923,"close":2575,"change":43,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-23",102.66,104.495,103.77,0.71,102000,{"date":2579,"open":2171,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":1883,"transactions":9,"vwap":2582},"2025-07-22",103.705,100.53,103.040001,2.2,2.18,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2288,"change":1544,"percent_change":1544,"volume":2590,"transactions":9,"vwap":2288},"2025-07-21",100.73,102.485,100.050003,121200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2110,"change":2044,"percent_change":2044,"volume":2596,"transactions":9,"vwap":2110},"2025-07-18",100.83,101.405,98.685,154500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2066,"percent_change":2603,"volume":1061,"transactions":9,"vwap":2602},"2025-07-17",97.9,100.545,97.21,100.029999,1.97,{"date":2605,"open":2310,"high":2606,"low":2607,"close":2383,"change":1778,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2383},"2025-07-16",98.225,95.089996,2.59,90100,{"date":2611,"open":2612,"high":1436,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-15",97.4,95.53,95.62,-2.02,-2.07,108600,{"date":2619,"open":2620,"high":2463,"low":2621,"close":1450,"change":2622,"percent_change":947,"volume":2623,"transactions":9,"vwap":1450},"2025-07-14",96.65,96.13,1.12,123300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-11",97.85,98.6,95.58,96.52,-1.13,-1.16,305400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-10",100.29,100.93,96.72,97.65,-2.97,-2.95,310000,{"date":2643,"open":2151,"high":2644,"low":2309,"close":2394,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2394},"2025-07-09",101.28,0.645,0.65,352500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-08",99.56,100.56,98.91,99.975,0.455,0.46,232800,{"date":2658,"open":2659,"high":2136,"low":2228,"close":2660,"change":1263,"percent_change":1263,"volume":2661,"transactions":9,"vwap":2660},"2025-07-07",99.165,99.52,170300,{"date":2663,"open":2353,"high":2568,"low":2664,"close":2665,"change":1285,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-03",96.945,99.25,1.38,88400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2599,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2599},"2025-07-02",97.32,99.75,96.5,0.41,0.42,128800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2459,"change":2681,"percent_change":1075,"volume":2682,"transactions":9,"vwap":2459},"2025-07-01",94.099998,99.135,93.573,2.83,189800,{"date":2684,"open":2071,"high":2664,"low":2685,"close":2686,"change":2687,"percent_change":1961,"volume":2688,"transactions":9,"vwap":2686},"2025-06-30",94.48,94.66,-0.34,128000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2003,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2003},"2025-06-27",92.3,95.32,90.947,3,3.26,292100,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":954,"percent_change":322,"volume":2703,"transactions":9,"vwap":2702},"2025-06-26",91.48,93.31,90.525,92,166000,{"date":2705,"open":2485,"high":2086,"low":2706,"close":2707,"change":469,"percent_change":1249,"volume":1242,"transactions":9,"vwap":2707},"2025-06-25",90.78,90.94,{"date":2709,"open":2710,"high":2493,"low":2711,"close":2712,"change":2713,"percent_change":1100,"volume":2714,"transactions":9,"vwap":2712},"2025-06-24",94.39,92.87,92.89,-0.84,109500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2718,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2718},"2025-06-23",89.48,93.73,89.145,4.43,4.96,191800,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":640,"percent_change":797,"volume":2729,"transactions":9,"vwap":2728},"2025-06-20",89.89,90.7,88.47,89.3,157800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-06-18",89.29,90.835,88.55,89.47,0.01,80400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":279,"percent_change":1979,"volume":2744,"transactions":9,"vwap":2743},"2025-06-17",89.85,90.335,88.62,89.46,137400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":427,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-16",91.42,92.996,90.019997,90.6,-0.69,130200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":608,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-13",91.18,92.36,89.625,91.23,-0.73,115300,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":1937,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-12",92.6,90.788,91.9,-0.92,50900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":898,"percent_change":2774,"volume":2097,"transactions":9,"vwap":2773},"2025-06-11",92.9,93.235,92.15,92.75,0.55,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-10",90.48,92.35,90.21,92.24,1.76,1.95,95700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2777,"change":925,"percent_change":1690,"volume":2789,"transactions":9,"vwap":2777},"2025-06-09",89.58,91.19,89.356,76200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":322,"percent_change":2796,"volume":1759,"transactions":9,"vwap":2795},"2025-06-06",89.99,90.16,89.13,89.88,1.32,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-05",88.555,89.7,88.25,88.71,-0.295,-0.33,89700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-04",90.47,91.695,87.543,89.0049973,-1.325,-1.47,74100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":939,"percent_change":938,"volume":1325,"transactions":9,"vwap":2820},"2025-06-03",88.13,90.64,87.61,90.33,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1408,"volume":2827,"transactions":9,"vwap":2825},"2025-06-02",90.9,87.555,88.24,-2.5,114100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2230,"percent_change":2230,"volume":2834,"transactions":9,"vwap":2833},"2025-05-30",91.099998,91.71,90.053001,90.74,303600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2666,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-29",89.4,90.99,88.86,90.76,1.54,180100,{"date":2844,"open":2845,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1364,"volume":2849,"transactions":9,"vwap":2847},"2025-05-28",90.17,88.48,89.38,-1.2,152100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":618,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-27",89.31,91.14,88.56,90.58,2.13,105300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":364,"percent_change":1937,"volume":2864,"transactions":9,"vwap":2863},"2025-05-23",87.9,89.295,87.080002,88.69,32700,{"date":2866,"open":2867,"high":2868,"low":2867,"close":2869,"change":2870,"percent_change":2274,"volume":2871,"transactions":9,"vwap":2869},"2025-05-22",88.28,90.040001,89.45,0.81,49200,{"date":2873,"open":2874,"high":2875,"low":2854,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-21",90.71,91.2,88.64,-3,-3.27,43700,{"date":2881,"open":2882,"high":31,"low":2883,"close":2487,"change":2736,"percent_change":2736,"volume":2884,"transactions":9,"vwap":2487},"2025-05-20",91.63,90.614,29300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2882,"change":2890,"percent_change":72,"volume":1704,"transactions":9,"vwap":2882},"2025-05-19",90.38,91.772,88.504,0.82,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1022,"percent_change":978,"volume":2334,"transactions":9,"vwap":2896},"2025-05-16",90.97,91.51,90.18,90.81,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":1324,"percent_change":2347,"volume":2902,"transactions":9,"vwap":2901},"2025-05-15",89.805,91.565,91.26,33700,{"date":2904,"open":2905,"high":2906,"low":2743,"close":2907,"change":112,"percent_change":1270,"volume":2908,"transactions":9,"vwap":2907},"2025-05-14",90.49,91.010002,90.23,36100,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2845,"change":2914,"percent_change":2666,"volume":2915,"transactions":9,"vwap":2845},"2025-05-13",89.76,90.22,88.855,1.23,31800,{"date":2917,"open":2894,"high":2918,"low":2919,"close":2920,"change":607,"percent_change":1710,"volume":2921,"transactions":9,"vwap":2920},"2025-05-12",92.495,86.93,88.94,52400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1728,"percent_change":2426,"volume":2928,"transactions":9,"vwap":2927},"2025-05-09",89.44,90.575,89.22,89.82,51000,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2066,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-08",87.8,90.905,86.35,89.26,2.21,64800,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2943,"volume":1141,"transactions":9,"vwap":2942},"2025-05-07",87.52,88.948,86.67,87.33,0,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2942,"change":782,"percent_change":142,"volume":2949,"transactions":9,"vwap":2942},"2025-05-06",86.22,88.080002,85.089996,36900,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2035,"volume":2957,"transactions":9,"vwap":2955},"2025-05-05",85.65,86.88,84.97,86.76,0.92,44200,{"date":2959,"open":2960,"high":2961,"low":2960,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-02",84.040001,86.28,85.84,2.4,2.88,62700,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1604,"percent_change":2426,"volume":2972,"transactions":9,"vwap":2971},"2025-05-01",83.019997,83.95,80.194,83.44,56500,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":204,"percent_change":662,"volume":2979,"transactions":9,"vwap":2978},"2025-04-30",82.51,83.83,81,82.92,68000,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":773,"percent_change":259,"volume":2986,"transactions":9,"vwap":2985},"2025-04-29",84.62,85,82.514,84.37,63500,{"date":2988,"open":2989,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2007,"transactions":9,"vwap":2991},"2025-04-28",85.3,83,84.15,-1.15,-1.35,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2989,"change":1372,"percent_change":1308,"volume":1622,"transactions":9,"vwap":2989},"2025-04-25",85.85,86.615,84.38,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-04-24",83.6,85.2,83.24,84.93,1.88,2.26,71900,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1263,"percent_change":1016,"volume":3014,"transactions":9,"vwap":3013},"2025-04-23",83.46,85.14,82.010002,83.050003,87700,{"date":185,"open":3016,"high":3017,"low":181,"close":3018,"change":86,"percent_change":1060,"volume":2609,"transactions":9,"vwap":3018},79.69,83.3,82.78]