[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPAR":3,"homepage-market-summary":35,"stock-historical-IPAR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IPAR","2026-10-05",{"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},"Interparfums, Inc. Common Stock","Nasdaq",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Interparfums Inc operates in the fragrance business and produces and distributes a wide array of prestige fragrance and fragrance-related products. It sells its product under the brand which includes Boucheron, Coach, Jimmy Choo, Karl Lagerfeld, Kate Spade, Lacoste, Lanvin, Moncler, Montblanc, Rochas and Van Cleef & Arpels. The company operates in two operating segments namely European based operations, SA, and United States based operations. The group sells its products to department stores, perfumeries, specialty stores, and domestic and international wholesalers and distributors.","662","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8082,3.2,"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},113.76,113.71,114.14,112.03,113.95,-0.19,-0.17,196643.280004,6322,113.3929,129.29,77.21,266581.7799379841,70.2,8926,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},142.61,260076,94927626.764434,5.67,"2025-04-23",[188,189,199,209,220,231,241,252,263,274,284,295,306,317,328,339,349,360,370,381,392,402,412,423,434,444,455,464,474,484,494,502,513,524,535,545,556,566,576,586,597,608,619,630,641,652,663,674,685,695,706,717,727,738,748,758,766,775,783,792,800,807,813,821,830,837,844,852,861,869,877,884,893,901,910,918,927,934,942,949,957,964,972,980,988,996,1005,1013,1022,1031,1039,1047,1055,1064,1071,1080,1089,1097,1103,1112,1120,1128,1136,1142,1151,1160,1168,1176,1183,1189,1196,1203,1211,1217,1224,1233,1242,1249,1257,1264,1272,1278,1286,1295,1302,1309,1318,1326,1333,1341,1348,1355,1361,1368,1374,1381,1387,1396,1404,1411,1420,1426,1432,1440,1449,1457,1464,1472,1480,1487,1494,1502,1510,1516,1523,1530,1539,1548,1555,1563,1571,1577,1582,1588,1595,1603,1610,1617,1625,1633,1641,1648,1655,1661,1666,1675,1682,1691,1697,1704,1711,1717,1725,1732,1739,1745,1753,1762,1768,1773,1779,1785,1794,1803,1810,1817,1825,1832,1840,1849,1856,1862,1870,1877,1884,1891,1900,1907,1915,1921,1927,1933,1941,1948,1956,1963,1971,1978,1985,1993,2001,2009,2018,2027,2035,2042,2050,2056,2064,2072,2078,2086,2092,2100,2107,2114,2123,2132,2137,2144,2149,2155,2162,2166,2174,2180,2187,2193,2197,2205,2211,2218,2221,2227,2234,2240,2246,2252,2258,2263,2270,2276,2284,2292,2298,2306,2312,2320,2327,2335,2343,2348,2355,2364,2371,2378,2385,2391,2397,2404,2410,2417,2425,2432,2439,2443,2448,2457,2463,2470,2478,2483,2488,2496,2503,2510,2516,2523,2529,2537,2544,2552,2561,2569,2576,2584,2589,2597,2605,2614,2622,2629,2637,2644,2650,2658,2667,2674,2681,2689,2695,2702,2709,2718,2725,2732,2741,2748,2757,2765,2770,2778,2785,2791,2798,2805,2814,2820,2825,2833,2839,2846,2854,2860,2867,2874,2882,2889,2896,2903,2910,2917,2925,2933,2939,2944,2951,2957,2962,2968,2975,2984,2991,2998,3004],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",113.41,114.13,111.545,2.1,1.88,253707.231065,7424,113.2723,{"date":200,"open":201,"high":24,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",110.8,110.4,111.85,0.89,0.8,391999.261524,9622,112.566,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",115.57,116.61,110.64,110.96,-4.13,-3.59,290238.532747,7426,112.0343,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",117.35,117.75,114.73,115.09,-2.85,-2.42,179716.539946,6853,115.5782,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",117.14,118.6699,114.61,117.94,0.01,194305.676999,6355,117.5889,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",115.74,118.72,115.45,117.93,2.14,1.85,178756.316676,6353,117.4662,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",117.51,118.725,115.23,115.79,-1.61,-1.37,188891.049078,6818,116.6812,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",119.5,119.75,117.27,117.4,-0.89,-0.75,195196.204049,8527,118.0254,{"date":275,"open":276,"high":277,"low":256,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",115.24,118.5,118.29,5.53,4.9,240988.478368,7949,117.4243,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",112.55,112.93,111.455,112.76,0.25,0.22,153117.984712,7087,112.4893,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",110.25,112.92,109.25,112.51,1.77,1.6,740883.841385,8175,112.2233,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",113.62,114,110.38,110.74,-1.9,-1.69,176160.18504,7972,111.2498,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",110.68,113.185,110.35,112.64,2.65,2.41,187310.980052,9453,112.3265,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",110.91,111.14,108.2,109.99,-2.06,-1.84,202812.841838,7017,109.7832,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",112.77,113.355,111.39,112.05,0.04,184143.036186,7211,112.368,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",111.76,112.19,110.44,112.01,1.52,1.38,171781.394161,7292,111.5679,{"date":361,"open":362,"high":286,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",111.12,109.511,110.49,-1.13,-1.01,152150.55784,6377,110.4678,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",111.73,112.25,110.055,111.62,-1.39,-1.23,191264.896472,9161,111.3571,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",115.82,116.2,112.5652,113.01,-3.68,-3.15,129135.626218,6766,113.256,{"date":393,"open":298,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",116.93,112.66,116.69,2.68,2.35,176737.307692,7565,115.2556,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",117.21,113.79,114.01,-2.45,-2.1,251714.612716,8761,114.754,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",117.16,118.55,114.98,116.46,-0.65,-0.56,228725.007647,6565,117.1336,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",117.06,119.05,116.22,117.11,-0.32,-0.27,187246.511261,7928,117.4221,{"date":435,"open":436,"high":437,"low":243,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",117.3,117.48,117.43,-0.35,-0.3,184021.776778,4991,117.0691,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",118.32,118.65,114.895,117.78,0.51,0.43,159039.418477,6041,117.8454,{"date":456,"open":457,"high":458,"low":459,"close":267,"change":460,"percent_change":450,"volume":461,"transactions":462,"vwap":463},"2026-08-27",115.6,117.74,115,0.6,200144.617864,7556,116.5855,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":136,"volume":471,"transactions":472,"vwap":473},"2026-08-26",117.03,117.6799,115.27,116.67,0.11,196468.881408,6744,116.8857,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":93,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",116.62,118.18,115.2201,116.56,-0.21,214324.215006,7174,116.2917,{"date":485,"open":457,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",117.6,112.2,116.8,1.2,1.04,227806.61363,7817,116.3114,{"date":495,"open":496,"high":257,"low":191,"close":457,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",115.48,0.85,0.74,213910.868025,6313,115.2324,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",115.84,116.49,114.6825,114.75,-2.26,-1.93,231708.23503,7226,115.3188,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",115.16,118.33,113.45,117.01,3.55,3.13,242963.560495,7018,116.8075,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",111.7,114.0944,110.29,113.46,1.68,1.5,271817.88295,9376,113.1029,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":226,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",113.2,115.08,110.06,111.78,-2.49,332349.673028,9686,112.1735,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",113.53,115.6258,111.8816,114.63,-0.85,-0.74,156663.154201,6118,114.5454,{"date":557,"open":558,"high":559,"low":560,"close":496,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",118.63,120.86,115.17,-2.6,-2.2,174088.258699,6516,116.7597,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",120.97,116.09,118.08,-1.96,-1.63,374709.665283,7336,117.808,{"date":577,"open":578,"high":579,"low":459,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",119.29,120.91,120.04,0.55,0.46,218728.20386,6974,119.7317,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",117.98,119.55,116.652791,119.49,-3.48,-2.83,234275.771192,7153,118.3774,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",118.88,123.12,117.6575,122.97,3.97,3.34,319161.295251,7530,121.1517,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",123.91,125.14,118.71,119,-4.37,-3.54,317674.559228,9016,121.2336,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",124.3,128.275,120.65,123.37,-5.18,-4.03,375276.06964,11001,125.4073,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",124.54,129,123.635,128.55,3.63,2.91,367950.098233,10097,126.5179,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",126.5,128.06,124.36,124.92,0.37,0.3,292226.867765,7358,125.5152,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",124.66,125.205,122.15,124.55,-1.02,-0.81,268220.218301,7344,124.2417,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",126.72,126.77,123.375,125.57,-1.46,-1.15,173864.058571,6282,125.826,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",126.03,127.7,121.986,127.03,-0.64,-0.5,247871.725511,8504,126.5431,{"date":686,"open":687,"high":30,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",127.2,126,127.67,2.97,2.38,270481.889745,8818,127.5253,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",123.32,125,120.925,124.7,2.15,1.75,225087.930221,7024,124.0805,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",120.22,123.59,119.945,122.55,2.8,2.34,171456.028429,7015,122.4278,{"date":718,"open":719,"high":720,"low":721,"close":266,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",119.13,120.28,115.59,-2.47,-2.02,240977.623178,7873,119.3563,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",122.82,124.48,121.0187,122.22,-0.6,-0.49,147298.921599,5426,122.3037,{"date":739,"open":740,"high":741,"low":742,"close":729,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",123.53,123.77,121.595,-1.58,-1.27,204460.138168,7144,122.9755,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":155,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",123.58,124.7654,122.85,124.4,0.95,318571.190992,8191,124.1017,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":450,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-17",122.31,124.95,120.64,123.23,0.42,218400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",120.35,123.14,118.85,122.72,2.37,1.97,198200,{"date":776,"open":777,"high":778,"low":779,"close":768,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":768},"2026-07-15",117.15,122.11,116.85,2.55,2.16,418700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",118.41,120.099998,116.41,117.8,-0.67,-0.57,526700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":659,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-13",119.010002,121.59,117.010002,118.47,-0.68,207900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":51,"percent_change":111,"volume":806,"transactions":9,"vwap":805},"2026-07-10",118.7,121.66,118.45,119.28,171300,{"date":808,"open":457,"high":809,"low":810,"close":785,"change":811,"percent_change":324,"volume":812,"transactions":9,"vwap":785},"2026-07-09",118.67,113.98,2.79,407300,{"date":814,"open":815,"high":816,"low":416,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",121.15,121.2,115.62,-6.63,-5.42,683800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",121.5,124.33,120.53,122.25,1.18,0.97,411100,{"date":831,"open":832,"high":833,"low":588,"close":834,"change":530,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-06",119.39,121.35,121.07,1.41,281400,{"date":838,"open":839,"high":266,"low":840,"close":832,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":832},"2026-07-02",116.33,116.29,3.73,3.22,527000,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",112.18,116.15,115.66,3.8,3.4,390600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",108.82,112.36,106.86,111.86,1.89,1.72,447100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":248,"volume":868,"transactions":9,"vwap":866},"2026-06-29",107.45,110.12,104.51,109.97,2,365000,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",104.099998,108.69,107.97,3.61,3.46,830900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":470,"percent_change":470,"volume":883,"transactions":9,"vwap":882},"2026-06-25",103.31,105,102.89,104.36,287400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",100.31,104.7,100.29,104.25,4.83,4.86,242800,{"date":894,"open":895,"high":886,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",98.7,98.040001,99.42,1.67,1.71,238100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",98.46,99.51,96.13,97.75,-1.34,-1.35,439000,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",97.26,99.98,99.089996,2.5,2.59,525300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",100.17,101.38,96.39,96.59,-3.58,-3.57,190500,{"date":928,"open":929,"high":930,"low":931,"close":920,"change":932,"percent_change":932,"volume":933,"transactions":9,"vwap":920},"2026-06-16",99.88,100.99,96.63,0.75,154300,{"date":935,"open":936,"high":937,"low":938,"close":897,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":897},"2026-06-15",101.059998,103.13,99.010002,-2.36,-2.32,191500,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-12",100.15,102.51,101.78,1.63,240200,{"date":950,"open":951,"high":952,"low":953,"close":944,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":944},"2026-06-11",98.36,100.85,98.07,1.79,1.82,276900,{"date":958,"open":959,"high":960,"low":961,"close":951,"change":531,"percent_change":962,"volume":963,"transactions":9,"vwap":951},"2026-06-10",96.31,99.5,95.71,1.55,299300,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",92.76,97.019997,96.86,4.47,4.84,187700,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",91.27,92.9,92.39,1.12,1.23,239500,{"date":981,"open":982,"high":983,"low":984,"close":974,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":974},"2026-06-05",88.88,91.57,88.67,2.39,2.69,232300,{"date":989,"open":990,"high":991,"low":992,"close":982,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":982},"2026-06-04",89.64,90.33,87.88,0.57,0.65,187600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",91.14,91.53,87.71,88.31,-3.44,-3.75,196300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":418,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-02",92.54,93.65,90.9,91.75,-0.7,233200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",95.010002,96.2,90.59,92.4,-1.97,-2.09,351900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",96.25,97,94.31,94.37,-2.03,-2.11,175300,{"date":1032,"open":1033,"high":1034,"low":966,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",94.48,96.84,96.4,1.28,1.35,178300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",93.31,96.55,95.12,2.44,2.63,223400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-26",92.82,93.089996,91.87,92.68,0.05,158600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",91.55,94.96,91.42,92.63,1.47,1.61,347700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":204,"percent_change":131,"volume":1070,"transactions":9,"vwap":1069},"2026-05-21",89.51,91.6,88.45,91.16,260500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",86.51,90.38,85.62,90.27,3.78,4.37,249100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",87.8,88.39,86.22,86.49,-0.87,-1,203500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":489,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-18",86.16,88.66,86.12,87.36,1.39,216800,{"date":1098,"open":1099,"high":1099,"low":1075,"close":1091,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1091},"2026-05-15",87.94,-1.56,-1.78,175200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",89.050003,89.88,87.64,87.72,-1.04,-1.17,164200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1100,"volume":1119,"transactions":9,"vwap":1117},"2026-05-13",89.93,91.31,86.72,88.76,-1.41,247700,{"date":1121,"open":1009,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",91.67,89.6,90.17,-0.08,-0.09,361000,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",94.28,90.099998,90.25,-4.23,-4.48,353900,{"date":1137,"open":1130,"high":1138,"low":1139,"close":1033,"change":993,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1033},"2026-05-08",95.44,93.61,0.61,192500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-07",93.97,94.68,91.63,93.91,-0.9,-0.95,277000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",96.029999,97.12,91.099998,94.81,3.11,3.39,351300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":773,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-05",89.73,92.17,89.52,91.7,2.2,304800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1162,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1162},"2026-05-04",91.21,92.080002,89.59,-2,-2.18,168100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":450,"percent_change":106,"volume":1182,"transactions":9,"vwap":1181},"2026-05-01",92.33,93.14,91.07,91.73,236200,{"date":1184,"open":1123,"high":1185,"low":1186,"close":1187,"change":205,"percent_change":167,"volume":1188,"transactions":9,"vwap":1187},"2026-04-30",91.5,88.27,91.22,214700,{"date":1190,"open":1191,"high":1192,"low":1162,"close":1193,"change":1194,"percent_change":312,"volume":1195,"transactions":9,"vwap":1193},"2026-04-29",91.4,92.31,90.42,-1.75,234800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1163,"change":204,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1163},"2026-04-28",91.83,94.6,91.11,0.98,354100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":136,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-27",91.37,93.040001,90.75,91.28,0.1,384000,{"date":1212,"open":1213,"high":1214,"low":1106,"close":1215,"change":345,"percent_change":345,"volume":1216,"transactions":9,"vwap":1215},"2026-04-24",91.65,92.78,91.19,315000,{"date":1218,"open":1198,"high":1219,"low":1220,"close":1221,"change":659,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",93.3,90.6,91.15,-0.88,146300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-22",94.88,95.3,91.43,91.96,-3.24,-3.4,238700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-21",98.010002,98.72,95.080002,95.2,-2.81,-2.87,177000,{"date":1243,"open":1244,"high":1245,"low":1034,"close":1235,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1235},"2026-04-20",98.3,98.74,-0.82,-0.83,157200,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",95.11,99,98.83,4.8,5.1,241900,{"date":1258,"open":1259,"high":1237,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",93.24,94.029999,0.12,0.13,201400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1147,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1147},"2026-04-15",96,96.16,93.49,-2.21,-2.3,156400,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":126,"percent_change":43,"volume":1277,"transactions":9,"vwap":1276},"2026-04-14",95.57,96.93,96.12,150700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":397,"volume":1285,"transactions":9,"vwap":1283},"2026-04-13",92.93,95.5,92.089996,95.49,2.49,248900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-10",91.68,93.21,91.019997,93,1.32,1.44,211000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1288,"change":1300,"percent_change":1301,"volume":765,"transactions":9,"vwap":1288},"2026-04-09",89.67,92.19,88.52,1.13,1.25,{"date":1303,"open":1304,"high":1305,"low":991,"close":1306,"change":77,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-08",94,94.25,90.55,0.23,386400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-07",90.46,90.88,89.099998,90.34,-0.33,-0.36,447600,{"date":1319,"open":1320,"high":998,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-06",90.059998,87.86,90.67,0.06,0.07,379800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":509,"percent_change":1020,"volume":1332,"transactions":9,"vwap":1331},"2026-04-02",91.59,92.32,89.089996,90.61,435500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1007,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1007},"2026-04-01",90.87,93.32,90.8,1.7,1.87,263900,{"date":1342,"open":1312,"high":57,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",88.49,90.84,0.4,0.44,303600,{"date":1349,"open":1350,"high":1351,"low":1131,"close":1352,"change":1126,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-30",90.94,91.77,90.44,-0.1,232600,{"date":1356,"open":57,"high":1357,"low":1358,"close":1359,"change":1149,"percent_change":1109,"volume":1360,"transactions":9,"vwap":1359},"2026-03-27",92.64,88.010002,90.53,364900,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":291,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-26",90.56,92.24,91.48,0.24,216900,{"date":1369,"open":991,"high":1370,"low":1371,"close":1372,"change":1300,"percent_change":1301,"volume":1373,"transactions":9,"vwap":1372},"2026-03-25",91.74,89.86,91.26,242000,{"date":1375,"open":1106,"high":1376,"low":1377,"close":1378,"change":419,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-24",91.24,89.43,90.13,-0.62,206500,{"date":1382,"open":1213,"high":1291,"low":1383,"close":1384,"change":111,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-23",90.4,90.69,0.81,261800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",89.78,90.91,89.059998,89.96,0.15,0.17,993800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":899,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-19",87.55,90.39,87.33,89.81,1.94,206900,{"date":1405,"open":1406,"high":1206,"low":1407,"close":1408,"change":1029,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-18",89.4,88.040001,88.099998,-2.34,253900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-17",91.9,93.99,90,90.21,-0.99,-1.09,204300,{"date":1421,"open":1422,"high":1280,"low":1423,"close":1424,"change":1425,"percent_change":429,"volume":1046,"transactions":9,"vwap":1424},"2026-03-16",91.81,90.99,91.2,-0.29,{"date":1427,"open":1370,"high":1428,"low":1429,"close":1430,"change":162,"percent_change":498,"volume":1431,"transactions":9,"vwap":1430},"2026-03-13",96.21,90.26,91.49,256100,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-12",92.88,89.07,90.82,-3.08,-3.28,188600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-11",93.81,94.62,92.22,93.9,-0.12,-0.13,182700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":51,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-10",92.67,94.99,92.66,94.019997,0.93,212300,{"date":1458,"open":1289,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1354,"transactions":9,"vwap":1461},"2026-03-09",93.54,90.36,93.15,-1.43,-1.51,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-06",95.74,93.45,94.58,-1.3,-1.36,205000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":858,"volume":1479,"transactions":9,"vwap":1477},"2026-03-05",93.88,96.75,93.36,95.88,1.78,359600,{"date":1481,"open":1281,"high":1428,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-04",90.51,94.099998,-1.4,-1.47,418400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1281,"change":387,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1281},"2026-03-03",97.51,97.92,93.87,-3.71,303400,{"date":1495,"open":1496,"high":1497,"low":912,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-02",99.14,99.63,99.18,-1.6,-1.59,275400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1438,"volume":1509,"transactions":9,"vwap":1507},"2026-02-27",103.089996,103.11,99.85,100.78,-3.42,339400,{"date":1511,"open":1512,"high":880,"low":1513,"close":1514,"change":916,"percent_change":780,"volume":1515,"transactions":9,"vwap":1514},"2026-02-26",102.52,102.15,104.2,259000,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1470,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-25",102.4,96.5,101.61,-1.32,519600,{"date":1524,"open":1525,"high":1526,"low":952,"close":1527,"change":1528,"percent_change":1301,"volume":1529,"transactions":9,"vwap":1527},"2026-02-24",101.63,103.74,102.97,1.27,212500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",102.84,103.029999,98.94,101.7,-1.71,-1.65,289500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-20",101.18,103.8,100.11,103.41,2.26,2.23,179200,{"date":1549,"open":1550,"high":1542,"low":1551,"close":1552,"change":1553,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-19",101.22,100.69,101.15,0.02,367100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-18",101.080002,102.07,99.49,101.13,0.38,211800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":669,"volume":1570,"transactions":9,"vwap":1568},"2026-02-17",102.77,102.79,100.24,100.75,-1.49,154900,{"date":1572,"open":1573,"high":1574,"low":920,"close":1575,"change":195,"percent_change":1339,"volume":1576,"transactions":9,"vwap":1575},"2026-02-13",100.71,103.32,102.24,153400,{"date":1578,"open":1579,"high":1518,"low":944,"close":1580,"change":790,"percent_change":419,"volume":1581,"transactions":9,"vwap":1580},"2026-02-12",100.93,100.36,282000,{"date":1583,"open":1584,"high":1557,"low":1585,"close":1579,"change":1586,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1579},"2026-02-11",100.9,99.17,0.33,120000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":581,"percent_change":581,"volume":1594,"transactions":9,"vwap":1593},"2026-02-10",100.099998,103.059998,99.050003,100.6,223300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":940,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-09",102.26,102.68,98.38,100.050003,-2.27,279200,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":835,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-06",101,103.64,102.37,1.4,376000,{"date":1611,"open":1612,"high":1613,"low":960,"close":1614,"change":1615,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-05",100.41,102.059998,100.96,0.71,274600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":772,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-04",98.53,101.57,98.44,100.25,2.42,148000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-03",97.34,99.37,96.68,97.88,-0.26,272000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":993,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-02",97.68,99.39,96.99,98.14,0.58,149800,{"date":1642,"open":1274,"high":1643,"low":1274,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-30",97.86,97.57,2.02,2.11,198900,{"date":1649,"open":1650,"high":1490,"low":1651,"close":1652,"change":1653,"percent_change":1586,"volume":1654,"transactions":9,"vwap":1652},"2026-01-29",95.39,93.39,95.55,0.31,266600,{"date":1656,"open":1657,"high":1657,"low":1156,"close":1658,"change":1569,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-28",97.74,95.24,-1.54,125100,{"date":1662,"open":1663,"high":1664,"low":1042,"close":1665,"change":1100,"percent_change":1500,"volume":1088,"transactions":9,"vwap":1665},"2026-01-27",97.83,98.31,96.73,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-26",98.56,98.66,96.19,98.29,-0.47,-0.48,218600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":51,"percent_change":204,"volume":1681,"transactions":9,"vwap":1680},"2026-01-23",97.52,99.3,97.080002,98.76,141600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-22",96.83,100.13,95.089996,97.89,5.41,5.85,309300,{"date":1692,"open":1693,"high":1060,"low":1312,"close":1694,"change":827,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-21",91.52,92.48,1.29,213800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":78,"percent_change":355,"volume":1703,"transactions":9,"vwap":1702},"2026-01-20",88.83,91.35,88.73,91.3,175500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1114,"change":734,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1114},"2026-01-16",90.010002,92,88.72,-0.54,196400,{"date":1712,"open":1352,"high":1115,"low":1713,"close":1193,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1193},"2026-01-15",88.32,-0.37,-0.41,211400,{"date":1718,"open":1719,"high":1720,"low":1107,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-14",87.98,90.93,90.79,3,3.42,213700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1463,"percent_change":313,"volume":1731,"transactions":9,"vwap":1730},"2026-01-13",89.29,89.95,87.65,87.79,234700,{"date":1733,"open":1734,"high":1389,"low":1735,"close":1736,"change":1737,"percent_change":490,"volume":1738,"transactions":9,"vwap":1736},"2026-01-12",88.24,86.7,89.3,0.92,288300,{"date":1740,"open":1741,"high":1706,"low":1742,"close":1743,"change":58,"percent_change":172,"volume":1744,"transactions":9,"vwap":1743},"2026-01-09",88.29,86.93,88.38,208900,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-08",84.83,88.65,88.2,2.64,3.09,141500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-07",87.89,87.93,84.98,85.56,-2.33,-2.65,204800,{"date":1763,"open":1764,"high":1743,"low":1764,"close":1755,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1755},"2026-01-06",85.75,2.24,2.62,285600,{"date":1769,"open":1770,"high":1755,"low":1770,"close":1771,"change":77,"percent_change":290,"volume":1772,"transactions":9,"vwap":1771},"2026-01-05",85.050003,85.65,374300,{"date":1774,"open":1775,"high":1091,"low":1776,"close":1777,"change":1140,"percent_change":116,"volume":1778,"transactions":9,"vwap":1777},"2026-01-02",85.080002,84.099998,85.44,383900,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1747,"change":1783,"percent_change":291,"volume":1784,"transactions":9,"vwap":1747},"2025-12-31",84.34,85.45,0.19,324200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-30",84.55,85.36,84.16,84.64,-0.03,-0.04,209100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-29",85.49,86.18,84.54,84.67,-0.98,-1.14,295000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1771,"change":1561,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1771},"2025-12-26",84.88,86.099998,84.79,0.45,187300,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":489,"volume":1816,"transactions":9,"vwap":1814},"2025-12-24",84.010002,85.89,85.27,1.01,129600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1324,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-23",84.25,85.52,82.97,84.26,0.08,205400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1553,"percent_change":1553,"volume":1831,"transactions":9,"vwap":1830},"2025-12-22",83.83,85.11,83.49,84.19,557300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":764,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-19",83.3,84.18,81.93,84.17,0.5,662400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-18",85.22,85.77,83.099998,83.75,-1.38,-1.62,237900,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":858,"volume":1855,"transactions":9,"vwap":1853},"2025-12-17",83.55,86.37,85.13,1.58,266500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1851,"change":647,"percent_change":1346,"volume":1861,"transactions":9,"vwap":1851},"2025-12-16",83.68,86.11,82.99,448800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":658,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-15",83.62,84.45,82.32,83.18,-1.21,289100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1095,"percent_change":530,"volume":1876,"transactions":9,"vwap":1875},"2025-12-12",83.35,84.46,82.69,84.2,254200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1791,"percent_change":1792,"volume":1883,"transactions":9,"vwap":1882},"2025-12-11",82.74,84.52,82.59,82.81,232000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":490,"percent_change":1528,"volume":1890,"transactions":9,"vwap":1889},"2025-12-10",81.94,83.93,81.5,82.84,509000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-09",81.65,83.59,81.089996,81.8,0.52,0.64,247100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1485,"percent_change":1101,"volume":1906,"transactions":9,"vwap":1905},"2025-12-08",82.86,83.050003,81.050003,81.28,334400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":932,"volume":1914,"transactions":9,"vwap":1912},"2025-12-05",81.74,83.61,81.41,82.75,0.62,210900,{"date":1916,"open":1917,"high":1844,"low":1918,"close":1919,"change":136,"percent_change":470,"volume":1920,"transactions":9,"vwap":1919},"2025-12-04",82.55,81.6,82.13,165500,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1695,"percent_change":302,"volume":1926,"transactions":9,"vwap":1925},"2025-12-03",80.75,82.38,82.040001,337000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1923,"change":1125,"percent_change":1353,"volume":1932,"transactions":9,"vwap":1923},"2025-12-02",81.77,82.07,79.5,299900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1709,"volume":1940,"transactions":9,"vwap":1938},"2025-12-01",80.67,82.099998,80.080002,80.83,-0.44,258800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":121,"percent_change":451,"volume":1947,"transactions":9,"vwap":1946},"2025-11-28",80.86,81.47,80.51,81.27,148100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1140,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-26",80.099998,81.63,80.07,80.92,0.76,347600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":498,"percent_change":1455,"volume":1962,"transactions":9,"vwap":1961},"2025-11-25",80.38,82.36,79.76,80.31,371600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1109,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-24",81,81.32,79.37,79.57,-1.29,341700,{"date":1972,"open":1924,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":734,"volume":1977,"transactions":9,"vwap":1975},"2025-11-21",83.98,79.91,80.61,-0.4,446000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":498,"percent_change":1737,"volume":1984,"transactions":9,"vwap":1983},"2025-11-20",80.94,82.19,78.52,81.010002,426800,{"date":1986,"open":1987,"high":1988,"low":31,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-19",83.32,84.080002,80.27,-5.54,-6.46,563200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":772,"volume":2000,"transactions":9,"vwap":1998},"2025-11-18",84,86.45,83.13,85.81,1.99,334500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":215,"volume":2008,"transactions":9,"vwap":2006},"2025-11-17",87.3,87.44,83.58,83.82,-3.61,278600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-14",87.46,88.69,86.089996,87.43,-0.05,-0.06,212700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-13",88.5,90.12,87.15,87.48,-1.08,-1.22,148200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":204,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-12",87.76,89.2,87.099998,88.56,1.02,179800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":126,"percent_change":116,"volume":2041,"transactions":9,"vwap":2040},"2025-11-11",87.82,88.28,86.66,87.67,245300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":146,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-10",87.5,88.92,86.17,87.040001,-0.39,302000,{"date":2051,"open":2052,"high":2038,"low":2053,"close":2054,"change":1316,"percent_change":1715,"volume":2055,"transactions":9,"vwap":2054},"2025-11-07",87.63,86.5,87.38,201500,{"date":2057,"open":2058,"high":1192,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-06",90.080002,86.84,87.74,-3.51,-3.85,207100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":898,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-05",89.22,92.2,88.93,91.25,1.86,225600,{"date":2073,"open":1076,"high":2074,"low":1699,"close":2075,"change":1087,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-04",90.76,89.58,-1.1,243400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":302,"volume":2085,"transactions":9,"vwap":2083},"2025-11-03",88.98,90.89,87.47,90.58,1.43,345900,{"date":2087,"open":2088,"high":2089,"low":1107,"close":2090,"change":1631,"percent_change":1425,"volume":2091,"transactions":9,"vwap":2090},"2025-10-31",88.87,89.63,89.15,233300,{"date":2093,"open":1115,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-30",92.84,89.31,89.41,-2.29,-2.5,216200,{"date":2101,"open":2102,"high":2103,"low":1700,"close":1165,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1165},"2025-10-29",95.22,96.089996,-4.21,-4.39,204600,{"date":2108,"open":2109,"high":1276,"low":2110,"close":2111,"change":2112,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-28",94.78,93.099998,95.91,-0.07,255600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-27",96.69,96.97,95.27,95.98,-0.51,-0.53,213100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-24",98.37,99.12,95.97,96.49,-1.52,-1.55,184300,{"date":2133,"open":1585,"high":2134,"low":2135,"close":1235,"change":366,"percent_change":658,"volume":2136,"transactions":9,"vwap":1235},"2025-10-23",99.78,97.77,220400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":480,"percent_change":480,"volume":2143,"transactions":9,"vwap":2142},"2025-10-22",99.23,100.73,98.33,99.019997,202700,{"date":2145,"open":2146,"high":2147,"low":1275,"close":2139,"change":1345,"percent_change":1345,"volume":2148,"transactions":9,"vwap":2139},"2025-10-21",97.81,99.97,229500,{"date":2150,"open":2151,"high":2152,"low":1275,"close":1253,"change":582,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1253},"2025-10-20",98.69,99.059998,0.47,254500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2125,"change":772,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2125},"2025-10-17",96.18,98.89,95.51,2.47,184200,{"date":2163,"open":2164,"high":1687,"low":1015,"close":1266,"change":754,"percent_change":179,"volume":2165,"transactions":9,"vwap":1266},"2025-10-16",95.65,423500,{"date":2167,"open":2168,"high":2169,"low":1260,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-15",94.5,97.17,95.050003,1.16,1.24,287800,{"date":2175,"open":1351,"high":2176,"low":2177,"close":2178,"change":1095,"percent_change":531,"volume":2179,"transactions":9,"vwap":2178},"2025-10-14",94.010002,91.059998,93.89,211700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":345,"percent_change":345,"volume":2186,"transactions":9,"vwap":2185},"2025-10-13",92.8,94.98,91.84,92.5,283900,{"date":2188,"open":2189,"high":2190,"low":1215,"close":2191,"change":1463,"percent_change":258,"volume":2192,"transactions":9,"vwap":2191},"2025-10-10",93.86,94.11,92.46,193500,{"date":2194,"open":2195,"high":1237,"low":1060,"close":1144,"change":1148,"percent_change":1149,"volume":2196,"transactions":9,"vwap":1144},"2025-10-09",94.66,202900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1300,"volume":2204,"transactions":9,"vwap":2202},"2025-10-08",94.13,95.69,93.7,94.87,1.06,164000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1442,"change":1345,"percent_change":451,"volume":2210,"transactions":9,"vwap":1442},"2025-10-07",93.84,94.47,93.07,306700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1418,"percent_change":670,"volume":2217,"transactions":9,"vwap":2216},"2025-10-06",94.44,95.040001,93.37,93.41,231000,{"date":2219,"open":2190,"high":2102,"low":2190,"close":2168,"change":1345,"percent_change":451,"volume":2220,"transactions":9,"vwap":2168},"2025-10-03",272200,{"date":2222,"open":1454,"high":2223,"low":2191,"close":1483,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1483},"2025-10-02",94.38,-0.15,-0.16,244900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1305,"change":215,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1305},"2025-10-01",98.23,98.78,93.59,-4.2,390100,{"date":2235,"open":2236,"high":1593,"low":2237,"close":1599,"change":2238,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1599},"2025-09-30",100.47,98,-1.86,257600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1567,"change":1417,"percent_change":1800,"volume":2245,"transactions":9,"vwap":1567},"2025-09-29",101.37,101.51,100.18,302400,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":1037,"percent_change":1037,"volume":2251,"transactions":9,"vwap":2250},"2025-09-26",99.75,101.36,101.23,169100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":929,"change":1148,"percent_change":269,"volume":2257,"transactions":9,"vwap":929},"2025-09-25",100.98,101.66,99.13,338600,{"date":2259,"open":1525,"high":2260,"low":1593,"close":1507,"change":2261,"percent_change":1110,"volume":2262,"transactions":9,"vwap":1507},"2025-09-24",102.65,-1.19,341100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":582,"percent_change":1808,"volume":2269,"transactions":9,"vwap":2268},"2025-09-23",102.050003,103.45,101.16,101.97,214400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2243,"change":1209,"percent_change":1209,"volume":2275,"transactions":9,"vwap":2243},"2025-09-22",101.39,102.34,101.12,197100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1760,"volume":2283,"transactions":9,"vwap":2281},"2025-09-19",103.72,104.45,100.77,101.41,-2.76,477500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":43,"volume":2291,"transactions":9,"vwap":2289},"2025-09-18",103.91,104.86,102.99,104.17,0.68,397500,{"date":2293,"open":880,"high":2294,"low":879,"close":2295,"change":1463,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-17",106.59,103.49,-1.44,458200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":880,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":880},"2025-09-16",105.97,106.6,103.87,-1.18,-1.11,434600,{"date":2307,"open":2308,"high":2309,"low":880,"close":2310,"change":2121,"percent_change":681,"volume":2311,"transactions":9,"vwap":2310},"2025-09-15",106.88,107.89,106.18,340300,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-12",108.98,106.14,106.71,-1.82,-1.68,263600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1913,"percent_change":993,"volume":2326,"transactions":9,"vwap":2325},"2025-09-11",108.28,109.63,107.68,108.53,289400,{"date":2328,"open":2329,"high":243,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-10",115.25,107.77,107.91,-8.05,-6.94,406200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1546,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-09",113.73,116.11,113.12,115.96,1.96,317900,{"date":2344,"open":2345,"high":2346,"low":375,"close":2337,"change":126,"percent_change":106,"volume":2347,"transactions":9,"vwap":2337},"2025-09-08",113.099998,114.11,238300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2345,"change":259,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2345},"2025-09-05",115.41,115.58,112.49,-1.2,141000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-04",113.56,114.7,113.11,114.47,0.78,0.69,141200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":93,"percent_change":480,"volume":2370,"transactions":9,"vwap":2369},"2025-09-03",114.43,116.050003,112.59,113.69,257400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":366,"percent_change":1222,"volume":2377,"transactions":9,"vwap":2376},"2025-09-02",114.07,114.5,112.26,113.93,189000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1500,"percent_change":1470,"volume":2384,"transactions":9,"vwap":2383},"2025-08-29",116.43,117.22,114.46,114.94,128200,{"date":2386,"open":384,"high":2387,"low":2388,"close":2389,"change":450,"percent_change":1346,"volume":2390,"transactions":9,"vwap":2389},"2025-08-28",116.9,114.010002,116.53,207200,{"date":2392,"open":20,"high":2393,"low":2394,"close":2395,"change":1999,"percent_change":702,"volume":2396,"transactions":9,"vwap":2395},"2025-08-27",116.48,113.22,116.019997,126100,{"date":2398,"open":211,"high":2395,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-26",113.36,114.029999,-0.97,-0.84,200300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":459,"change":670,"percent_change":1417,"volume":2409,"transactions":9,"vwap":459},"2025-08-25",116.029999,116.45,114.56,148900,{"date":2411,"open":2412,"high":2413,"low":2412,"close":847,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":847},"2025-08-22",112.8,116.74,4.48,4.01,237400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":258,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-21",112.3,112.97,110.75,111.67,-1.42,192800,{"date":2426,"open":2427,"high":192,"low":2428,"close":2429,"change":489,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-20",111.9,111.23,113.28,1.07,473400,{"date":2433,"open":2394,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1247,"volume":2438,"transactions":9,"vwap":2436},"2025-08-19",113.65,111.029999,112.080002,-0.94,280600,{"date":2440,"open":2412,"high":2350,"low":2412,"close":2441,"change":291,"percent_change":172,"volume":2442,"transactions":9,"vwap":2441},"2025-08-18",113.019997,265700,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2412,"change":1269,"percent_change":2447,"volume":1848,"transactions":9,"vwap":2412},"2025-08-15",115.81,112.42,-1.92,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-14",116.78,118.15,113.8,115.010002,-3.25,-2.75,203000,{"date":2458,"open":779,"high":2459,"low":2340,"close":2460,"change":954,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-13",119.56,118.26,1.54,215000,{"date":2464,"open":2465,"high":2466,"low":257,"close":2467,"change":2468,"percent_change":978,"volume":2469,"transactions":9,"vwap":2467},"2025-08-12",116,118.2,116.47,1.42,195000,{"date":2471,"open":383,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-11",116.73,114.31,115.050003,-0.77,-0.66,377400,{"date":2479,"open":2480,"high":2481,"low":721,"close":383,"change":1969,"percent_change":2076,"volume":2482,"transactions":9,"vwap":383},"2025-08-08",117.64,118.86,180900,{"date":2484,"open":2485,"high":2485,"low":469,"close":428,"change":925,"percent_change":2486,"volume":2487,"transactions":9,"vwap":428},"2025-08-07",120.029999,-2.96,241000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":100,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-06",116.27,121.9,113.6,120.68,1.84,438100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":277,"change":2501,"percent_change":1868,"volume":2502,"transactions":9,"vwap":277},"2025-08-05",120.66,122.66,117.52,-1.45,362300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":947,"percent_change":356,"volume":2509,"transactions":9,"vwap":2508},"2025-08-04",119.72,120.47,118.76,119.95,196200,{"date":2511,"open":2512,"high":2512,"low":2387,"close":446,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":446},"2025-08-01",119.57,-2.28,-1.89,221100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1174,"percent_change":1101,"volume":2522,"transactions":9,"vwap":2521},"2025-07-31",121.78,124.17,119.9,120.6,234300,{"date":2524,"open":600,"high":2525,"low":2526,"close":2527,"change":2224,"percent_change":1446,"volume":2528,"transactions":9,"vwap":2527},"2025-07-30",128.62,121.33,122.78,263000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":1955,"transactions":9,"vwap":2534},"2025-07-29",125.37,127.24,120.27,122.93,-2.16,-1.73,{"date":2538,"open":2539,"high":2540,"low":2526,"close":2541,"change":2542,"percent_change":604,"volume":2543,"transactions":9,"vwap":2541},"2025-07-28",121.52,125.43,125.089996,4.04,293100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1149,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-25",122.56,124.21,120.98,121.050003,-0.78,180800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-24",125.029999,126.88,117.92,122,-10.22,-7.73,644300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":429,"volume":2568,"transactions":9,"vwap":2566},"2025-07-23",133.61,133.97,131.66,132.22,-0.43,115000,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":519,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-22",128.61,133.19,132.64999,2.75,199000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1976,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-21",129.5,131.88,128.78999,129.10001,-0.31,172000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2578,"change":2401,"percent_change":552,"volume":2099,"transactions":9,"vwap":2578},"2025-07-18",131.61,131.7,127.53,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":1716,"transactions":9,"vwap":2594},"2025-07-17",133.14999,135.11,130.21001,130.47,-2.84,-2.13,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":962,"volume":2604,"transactions":9,"vwap":2602},"2025-07-16",132.39,133.91,131.19,133.31,2.03,156200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-15",133.53999,133.94,130.99001,131.28,-2.39,-1.79,135100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2296,"volume":2621,"transactions":9,"vwap":2619},"2025-07-14",135.48,136.0099945,133.5,133.67,-1.95,102700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1086,"percent_change":680,"volume":2628,"transactions":9,"vwap":2627},"2025-07-11",135.63,136.28,134.059998,135.62,147300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1061,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-10",135.059998,139,134.99001,136.49001,1.09,190700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1939,"percent_change":429,"volume":2643,"transactions":9,"vwap":2642},"2025-07-09",135.46001,135.73,133.64999,135.020004,194900,{"date":2645,"open":2646,"high":2647,"low":2631,"close":2639,"change":2648,"percent_change":2567,"volume":2649,"transactions":9,"vwap":2639},"2025-07-08",136.89999,138.14999,-0.59,220600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2098,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-07",138.53999,138.92999,135.52,136.050003,-1.8,196700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-03",138.0099945,139.94,136.89,138.55,1.14,0.83,114400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2670,"change":2672,"percent_change":1765,"volume":2673,"transactions":9,"vwap":2670},"2025-07-02",134.89,137.41,133.52,3.01,211100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1751,"percent_change":398,"volume":2680,"transactions":9,"vwap":2679},"2025-07-01",130.75999,136.91,130.35001,134.39999,232500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":733,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-30",132.63,133.75999,130.25999,131.31,-0.45,234900,{"date":2690,"open":2691,"high":2692,"low":2685,"close":2693,"change":1246,"percent_change":1379,"volume":2694,"transactions":9,"vwap":2693},"2025-06-27",132.99001,134.14,131.91,326700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2048,"percent_change":1425,"volume":2701,"transactions":9,"vwap":2700},"2025-06-26",133.13,134.2,130.67999,132.73,209200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1709,"percent_change":1976,"volume":2708,"transactions":9,"vwap":2707},"2025-06-25",133.25,134.42999,132.37,133.12,136700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-06-24",135.8,136.39999,133.63,133.66,-1.07,-0.79,150600,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":195,"volume":2724,"transactions":9,"vwap":2722},"2025-06-23",131.050003,134.74001,134.73,2.48,181300,{"date":2726,"open":2727,"high":2728,"low":2685,"close":2729,"change":2730,"percent_change":1715,"volume":2731,"transactions":9,"vwap":2729},"2025-06-20",133.69,134.46001,132.25,-0.55,335100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-18",135.89999,136.33,132.56,132.8,-2.53,-1.87,259500,{"date":2742,"open":2743,"high":2744,"low":2592,"close":2745,"change":2746,"percent_change":572,"volume":2747,"transactions":9,"vwap":2745},"2025-06-17",136.27,138.84,135.33,-2.24,186900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-16",137.64999,140.73,137.35001,137.57001,1.51,1.11,178600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":819,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-13",139.10001,141.50999,135.84,136.059998,-3.83,203400,{"date":2766,"open":2767,"high":182,"low":2660,"close":2768,"change":2362,"percent_change":2769,"volume":1624,"transactions":9,"vwap":2768},"2025-06-12",139.59,141.48,0.49,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1528,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-11",139.5,141.42,138.64999,140.78999,0.91,140600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":131,"percent_change":1615,"volume":2784,"transactions":9,"vwap":2783},"2025-06-10",139.3,140.97,139.039993,139.52,124600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2787,"change":460,"percent_change":1346,"volume":2790,"transactions":9,"vwap":2787},"2025-06-09",138.53,139.74001,137.96001,154400,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1528,"percent_change":1455,"volume":2797,"transactions":9,"vwap":2796},"2025-06-06",137.98,138.2,136.64,137.92999,128300,{"date":2799,"open":2795,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":146,"volume":2804,"transactions":9,"vwap":2802},"2025-06-05",137.60001,132.89,136.66,-0.46,161600,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-04",138.059998,138.41,136.75,137.12,0.36,0.26,182000,{"date":2815,"open":2761,"high":2816,"low":2692,"close":2817,"change":1346,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-03",137.67,136.75999,0.32,164800,{"date":2821,"open":2617,"high":2822,"low":2618,"close":2823,"change":1209,"percent_change":1324,"volume":2824,"transactions":9,"vwap":2823},"2025-06-02",137.25999,136.32001,162300,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2171,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-30",134.82001,136.77,133.75,136.22,0.86,294700,{"date":2834,"open":2684,"high":2835,"low":2836,"close":2631,"change":1478,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2631},"2025-05-29",135.60001,132.74001,1.34,319900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2016,"percent_change":1792,"volume":2845,"transactions":9,"vwap":2844},"2025-05-28",133.21001,134.27,131.53,133.28,246600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":604,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-27",130.88,133.39999,130.089996,133.34,2.57,190400,{"date":2855,"open":2580,"high":2856,"low":2580,"close":2857,"change":2858,"percent_change":1149,"volume":2859,"transactions":9,"vwap":2857},"2025-05-23",130.74001,130,-1.25,246100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":290,"percent_change":1783,"volume":2866,"transactions":9,"vwap":2865},"2025-05-22",130.50999,131.82001,127.6,131.25,254900,{"date":2868,"open":2869,"high":2870,"low":2869,"close":2871,"change":2872,"percent_change":498,"volume":2873,"transactions":9,"vwap":2871},"2025-05-21",128.5,132.17999,131,0.96,219100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1339,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-05-20",127.69,130.23,126.47,130.039993,1.46,162500,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1293,"percent_change":2664,"volume":2888,"transactions":9,"vwap":2887},"2025-05-19",125.23,128.71001,124.040001,128.17,258600,{"date":2890,"open":2891,"high":2892,"low":698,"close":2893,"change":2894,"percent_change":1292,"volume":2895,"transactions":9,"vwap":2893},"2025-05-16",125.38,127.019997,126.73,1.65,126500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1737,"percent_change":498,"volume":2902,"transactions":9,"vwap":2901},"2025-05-15",123.57,125.13,122.49,125.080002,155200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2121,"percent_change":2567,"volume":2909,"transactions":9,"vwap":2908},"2025-05-14",124.12,125.41,121.16,124.16,143400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2494,"percent_change":531,"volume":2916,"transactions":9,"vwap":2915},"2025-05-13",122.84,125.54,121.79,124.69,214800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":752,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":752},"2025-05-12",123.45,124.6,120.43,3.88,3.26,522700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":551,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-09",119.54,120.79,118.34,118.97,-0.71,287000,{"date":2934,"open":2548,"high":2935,"low":2936,"close":2937,"change":470,"percent_change":136,"volume":2938,"transactions":9,"vwap":2937},"2025-05-08",122.29,118.91,119.82,536300,{"date":2940,"open":265,"high":2941,"low":2389,"close":2942,"change":1425,"percent_change":93,"volume":2943,"transactions":9,"vwap":2942},"2025-05-07",120.24,119.71,313900,{"date":2945,"open":2946,"high":559,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-05-06",108.71,120,9.63,8.73,449800,{"date":2952,"open":2953,"high":2954,"low":528,"close":2955,"change":1760,"percent_change":1409,"volume":2956,"transactions":9,"vwap":2955},"2025-05-05",112.37,113.75,110.37,231900,{"date":2958,"open":2412,"high":309,"low":299,"close":2441,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2441},"2025-05-02",3.98,3.65,246300,{"date":2963,"open":2964,"high":2964,"low":2965,"close":2966,"change":2225,"percent_change":2224,"volume":2967,"transactions":9,"vwap":2966},"2025-05-01",111.5,108.46,109.040001,157300,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":270,"percent_change":798,"volume":2974,"transactions":9,"vwap":2973},"2025-04-30",108.58,109.73,105.13,109.2,186100,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-04-29",107.76,110.3,107.42,109.95,1.83,1.69,170500,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":1315,"percent_change":440,"volume":2990,"transactions":9,"vwap":2989},"2025-04-28",108.089996,110.53,107.48,108.12,420500,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2994,"change":2996,"percent_change":2755,"volume":2997,"transactions":9,"vwap":2994},"2025-04-25",106.13,108.45,105.52,1.19,368100,{"date":2999,"open":3000,"high":353,"low":3001,"close":3002,"change":1976,"percent_change":1714,"volume":3003,"transactions":9,"vwap":3002},"2025-04-24",108,107.07,107.26,353200,{"date":186,"open":3005,"high":3006,"low":3007,"close":3008,"change":2304,"percent_change":658,"volume":3009,"transactions":9,"vwap":3008},108.77,111.26,105.86,107.66,182800]