[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMB":3,"homepage-market-summary":35,"stock-historical-KMB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KMB","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},"Kimberly-Clark Corp.","Nasdaq",null,"CONVERTED PAPER & PAPERBOARD PRODS (NO CONTANERS\u002FBOXES)","With more than half of its sales from personal care and another third from consumer tissue products, Kimberly-Clark is a leading manufacturer in the tissue and hygiene realm. Its brand mix includes Huggies, Pull-Ups, Kotex, Depend, Kleenex, and Cottonelle. The firm also operates in the professional segment, partnering with businesses to provide workplace safety and sanitation solutions. Kimberly-Clark generates just over half its sales in North America and more than 10% in Europe, with the rest primarily concentrated in Asia and Latin America. It is slated to add Kenvue's consumer health portfolio to its mix in the second half of calendar year 2026.","36,000","Irving, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.3663,5.12,"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},95.41,94.47,95.555,93.945,94.36,1.05,1.11,3150554.797589,51400,94.9438,123.089996,92.42,4985223.153042012,9.7,10529,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,46,53,60,66,72],{"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":25,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":67,"name":68,"price":69,"change":70,"pct_change":43,"is_up":44,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":44,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":44,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":44,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},144.31,4179395,1525479011.413545,-28.48,"2025-04-23",[187,188,197,208,219,229,239,250,261,271,281,290,300,308,319,330,341,350,360,370,381,392,403,414,425,435,446,456,467,478,488,499,509,520,531,542,552,563,572,583,594,603,614,624,635,643,652,662,673,684,694,705,716,726,736,744,752,760,769,778,787,796,804,812,821,829,838,846,854,862,869,876,884,893,902,911,920,928,936,943,951,959,967,975,984,990,999,1007,1014,1022,1028,1036,1043,1050,1058,1067,1074,1081,1088,1096,1104,1111,1120,1128,1135,1142,1150,1158,1164,1170,1179,1186,1193,1199,1207,1214,1222,1228,1234,1239,1244,1250,1256,1264,1270,1279,1286,1294,1299,1305,1311,1318,1324,1330,1336,1343,1351,1357,1362,1367,1374,1381,1386,1392,1399,1407,1415,1422,1430,1437,1445,1454,1460,1467,1475,1481,1488,1495,1502,1507,1514,1520,1526,1532,1540,1544,1551,1557,1563,1568,1573,1580,1585,1592,1598,1605,1612,1619,1625,1631,1634,1640,1646,1653,1659,1664,1671,1678,1684,1689,1695,1703,1709,1717,1722,1730,1735,1741,1746,1754,1761,1768,1774,1780,1787,1793,1800,1805,1811,1818,1825,1831,1837,1841,1848,1857,1865,1871,1879,1885,1892,1896,1901,1909,1915,1920,1928,1935,1939,1945,1951,1960,1967,1975,1983,1990,1998,2006,2014,2018,2027,2033,2041,2048,2055,2063,2069,2075,2082,2089,2096,2103,2110,2117,2124,2131,2138,2144,2152,2159,2166,2173,2181,2188,2193,2200,2208,2215,2223,2232,2241,2249,2256,2264,2271,2278,2285,2292,2296,2304,2313,2321,2328,2336,2344,2351,2358,2365,2372,2379,2385,2392,2399,2408,2415,2423,2432,2438,2446,2454,2462,2468,2474,2482,2488,2495,2502,2510,2518,2526,2532,2540,2546,2552,2559,2565,2571,2578,2586,2594,2600,2609,2617,2623,2629,2636,2642,2651,2659,2667,2675,2682,2689,2695,2701,2709,2716,2725,2732,2738,2744,2751,2759,2768,2775,2782,2789,2796,2803,2811,2817,2822,2831,2837,2843,2850,2858,2864,2870,2875,2881,2886,2890,2895,2901],{"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":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",95.12,95.52,93.99,0.02,4449388.613724,70767,94.4779,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",95.97,96.5,94.1866,94.34,-3.09,-3.17,6032700.820335,92243,94.9465,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",99.79,99.88,97.42,97.43,-1.56,-1.58,4141019.909624,55323,98.1098,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",98.24,99.0099,97.5,98.99,0.22,2700365.298514,48308,98.6581,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":120,"volume":236,"transactions":237,"vwap":238},"2026-09-28",98,99.01,97.34,98.77,0.34,3335489.814858,52356,98.5238,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",97.27,98.58,96.72,98.43,1.21,1.24,3287423.579322,56848,97.8197,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",98.04,98.9,97.13,97.22,-0.48,-0.49,3653447.48967,60744,97.6058,{"date":262,"open":263,"high":264,"low":212,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",98.755,99.12,97.7,-1.21,-1.22,3219097.098835,59865,97.941,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":154,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",99.33,99.92,98.65,98.91,1.2,4082053.889454,61192,99.0787,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",98.32,96.82,97.74,-0.12,3628364.996709,54126,97.7078,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":145,"volume":297,"transactions":298,"vwap":299},"2026-09-18",97.73,98.76,97.25,97.86,-0.33,6666276.523911,63731,97.9686,{"date":301,"open":224,"high":302,"low":303,"close":304,"change":135,"percent_change":135,"volume":305,"transactions":306,"vwap":307},"2026-09-17",99.16,97.48,98.19,3429915.736996,61813,98.1636,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",98.68,99.325,97.45,98.1,-0.575,-0.58,3570253.768519,61395,98.2156,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",98.345,98.815,97.19,98.675,-0.415,-0.42,6622322.904791,104151,97.9652,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",99.18,100.9199,98.98,99.09,0.94,0.96,6151597.687336,66467,99.8943,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":296,"percent_change":145,"volume":347,"transactions":348,"vwap":349},"2026-09-11",99.24,99.52,97.295,98.15,8137767.321442,119011,98.1822,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",98.725,99.54,98.275,98.48,-0.22,9875695.209818,118297,98.7028,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",100.995,97.91,98.7,-4.23,-4.11,6964788.309364,111204,98.8741,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",104.55,104.7,102.81,102.93,-2.03,-1.93,3299302.26782,67104,103.3777,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",106.505,106.93,104.85,104.96,-2.99,-2.77,4151296.052848,71839,105.8796,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",109.75,110,107.495,107.95,-1.34,-1.23,3195374.788793,57604,108.2818,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",107.47,109.41,106.92,109.29,2.21,2.06,3935962.268143,70058,108.5902,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",108,108.89,106.7601,107.08,-0.87,-0.81,3623857.607133,64201,107.4898,{"date":426,"open":427,"high":428,"low":429,"close":397,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",108.93,109.4377,107.41,-1.6,-1.46,4494492.158677,64407,108.1815,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",110.95,111.39,109.52,109.55,-0.43,-0.39,2433647.181057,42761,109.9973,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":296,"volume":453,"transactions":454,"vwap":455},"2026-08-27",109.12,110.32,108.61,109.98,-0.36,3344553.679225,45461,109.8035,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",111.74,111.84,110.25,110.34,-0.68,-0.61,3951993.907341,58522,110.7249,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",111.065,111.22,109.83,111.02,-0.35,-0.31,2805970.432735,47059,110.7017,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":410,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",109.9,112.38,109.87,111.37,1.88,2685107.71768,48748,111.4043,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",108.88,109.8825,108.07,109.31,0.62,0.57,2102589.236314,39599,109.3871,{"date":500,"open":501,"high":395,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",109.39,108.09,108.69,-1.19,-1.08,2425018.10429,45597,108.9034,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",108.86,110.1,108.33,109.88,2.16,2.01,3669079.574236,57916,109.4867,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",108.83,109.79,107.66,107.72,-0.19,-0.18,2390072.92488,49284,108.6703,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",109.27,109.35,107.39,107.91,-2.48,-2.25,2950265.272059,53548,108.054,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":474,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",110.89,111.2,110.23,110.39,-0.28,1738932.101341,34513,110.6507,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",109.86,111.06,109.45,110.7,1.77,1.62,1864718.582515,43443,110.3678,{"date":564,"open":565,"high":440,"low":566,"close":427,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",107.6,107.4,0.36,0.33,2227078.695452,43381,108.947,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",107.42,108.71,107.28,108.57,0.55,0.51,2062588.659395,46511,108.0651,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",108.37,109.1,107.29,108.02,-1.66,-1.51,3082601.726531,57128,108.2529,{"date":595,"open":596,"high":471,"low":597,"close":598,"change":599,"percent_change":336,"volume":600,"transactions":601,"vwap":602},"2026-08-07",108.485,107.14,109.68,1.02,2660255.434961,67750,109.3332,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",112.59,112.7,108.1,108.66,-3.71,-3.3,3879990.732423,75922,109.1977,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":115,"volume":621,"transactions":622,"vwap":623},"2026-08-05",111.16,112.44,108.43,112.37,0.8,4553413.59423,76690,111.0396,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",109.19,112.12,105.77,111.57,4.01,3.73,8596747.109543,123448,109.7962,{"date":636,"open":437,"high":606,"low":637,"close":638,"change":639,"percent_change":430,"volume":640,"transactions":641,"vwap":642},"2026-08-03",106.105,107.56,-1.75,7476511.589184,116865,108.7651,{"date":644,"open":645,"high":646,"low":647,"close":493,"change":648,"percent_change":91,"volume":649,"transactions":650,"vwap":651},"2026-07-31",108.94,110.26,107.7301,-0.88,4517628.225837,61076,109.4397,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",111.63,108.8,110.19,-3.02,-2.67,2872946.315701,56428,109.9799,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",110.9,113.33,110.06,113.21,0.12,0.11,3138470.213707,57400,112.7318,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",113.48,115.47,113,113.09,1.65,1.48,3909694.979807,66132,113.6676,{"date":685,"open":686,"high":687,"low":557,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",110.81,112.34,111.44,1.74,1.59,2595230.677141,46721,111.3888,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",107.765,109.785,107.06,109.7,2.39,2.23,2600096.174801,48480,109.1955,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",107.23,107.83,106.52,107.31,-1.57,-1.44,2737435.277528,45187,107.1085,{"date":717,"open":718,"high":719,"low":720,"close":490,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",109,109.6,108.48,0.83,0.77,2291823.563251,40192,109.0334,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":441,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",108.17,108.425,106.965,108.05,-0.4,2319669.181479,41438,107.7877,{"date":737,"open":416,"high":738,"low":739,"close":720,"change":740,"percent_change":668,"volume":741,"transactions":742,"vwap":743},"2026-07-20",108.79,107.63,0.13,2513971.634676,48792,108.3676,{"date":745,"open":646,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",111.18,107.74,108.35,-0.64,-0.59,3436700,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",106.73,109.38,108.99,2.46,2.31,3333500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",106.81,108.82,105.99,106.53,-0.29,-0.27,4027000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",109.8,110.22,106.55,106.82,-3.36,-3.05,4164300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",113.010002,114.91,108.75,110.18,-2.23,-1.98,7140600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",110.64,113.12,110.13,112.41,2.48,2.26,3342900,{"date":797,"open":798,"high":664,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",110.66,109.42,109.93,-1.05,-0.95,4158500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",113.89,110.96,110.98,-3.76,-3.28,3999800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",114.93,116.82,114.5,114.74,1.73,1.53,3325600,{"date":822,"open":823,"high":824,"low":825,"close":780,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":780},"2026-07-06",114.49,114.62,111.099998,-1.71,-1.49,3755500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",112,115.019997,111.95,114.72,3.28,2.94,4662600,{"date":839,"open":840,"high":841,"low":842,"close":688,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":688},"2026-07-01",110.050003,111.75,109.44,1.67,1.52,4782100,{"date":847,"open":719,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",110.17,108.46,109.77,-0.14,-0.13,4281300,{"date":855,"open":856,"high":857,"low":492,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",109.019997,110.16,109.91,0.54,0.49,4445400,{"date":863,"open":864,"high":858,"low":865,"close":866,"change":867,"percent_change":154,"volume":868,"transactions":9,"vwap":866},"2026-06-26",108.95,108.41,109.37,1.27,12507600,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":77,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-25",106.58,109.13,108.099998,1.28,4947600,{"date":877,"open":878,"high":879,"low":880,"close":754,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":754},"2026-06-24",104.81,107.7,104.44,2.78,2.67,8327800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",101.92,104.2,101.26,103.95,3.45,3.43,4012400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",102,103.18,100.41,100.5,-2.06,-2.01,3600500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",102.19,103.22,101.64,102.56,1.09,1.07,8851300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",104.12,105.010002,101.2,101.47,-2.81,-2.69,4038200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":26,"volume":927,"transactions":9,"vwap":925},"2026-06-16",103.77,104.94,103.48,104.28,1.14,3039400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":721,"volume":935,"transactions":9,"vwap":933},"2026-06-15",102.5,104.07,102.21,103.14,0.85,4456800,{"date":937,"open":895,"high":905,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",101.099998,102.29,0.75,0.74,3489400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-11",101.56,102.6,101.24,101.54,-0.04,3247500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":25,"volume":958,"transactions":9,"vwap":956},"2026-06-10",100.8,102.080002,100.22,101.58,1.06,3393900,{"date":960,"open":961,"high":962,"low":294,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",98.41,100.6,100.52,2.77,2.83,3724500,{"date":968,"open":969,"high":343,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",97.8,97.39,97.75,-1.29,-1.3,3816500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",94,99.62,93.95,99.040001,4.57,4.84,6361000,{"date":985,"open":986,"high":987,"low":988,"close":21,"change":766,"percent_change":474,"volume":989,"transactions":9,"vwap":21},"2026-06-04",95.67,96.6,93.32,6081100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",97.36,97.92,94.45,94.76,-2.73,-2.8,6698100,{"date":1000,"open":1001,"high":293,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",98.35,96.36,97.49,-0.46,-0.47,4639800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":120,"percent_change":567,"volume":1013,"transactions":9,"vwap":1012},"2026-06-01",97.59,98.52,97.17,97.95,4636400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",100.25,100.54,97.14,97.6,-2.54,8724900,{"date":1023,"open":1024,"high":953,"low":1025,"close":1026,"change":949,"percent_change":949,"volume":1027,"transactions":9,"vwap":1026},"2026-05-28",100.19,99.48,100.14,3231300,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",99.58,101.96,100.18,1.41,1.43,5012400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":234,"change":1041,"percent_change":1041,"volume":1042,"transactions":9,"vwap":234},"2026-05-26",99.19,99.8,98.71,-0.37,3850500,{"date":1044,"open":253,"high":210,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",98.8,99.14,0.41,0.42,2265500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":245,"volume":1057,"transactions":9,"vwap":1055},"2026-05-21",97.12,99.050003,95.78,98.73,1.18,3391500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",96.27,97.81,95.7,97.55,1.08,1.12,3073000,{"date":1068,"open":1069,"high":993,"low":1070,"close":1071,"change":1072,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",96.79,95.5,96.47,-0.07,4769100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":125,"percent_change":43,"volume":1080,"transactions":9,"vwap":1079},"2026-05-18",96,97.97,95.9,96.54,4677200,{"date":1082,"open":1083,"high":231,"low":1070,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",97.62,95.91,-0.76,-0.79,4829200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1041,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-14",97.65,97.85,96.33,96.67,-0.38,3366300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":474,"volume":1103,"transactions":9,"vwap":1101},"2026-05-13",97.15,98.21,96.41,97.040001,-0.3,4302600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":233,"change":690,"percent_change":1109,"volume":1110,"transactions":9,"vwap":233},"2026-05-12",96.25,97.77,95.32,1.66,5347800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",98.27,98.38,95.3,95.75,-2.56,-2.6,5169000,{"date":1121,"open":1122,"high":1123,"low":1099,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",99.81,100.099998,98.31,-1.25,-1.26,3181500,{"date":1129,"open":1130,"high":1131,"low":1012,"close":1132,"change":1133,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-07",99.31,100.49,99.56,0.37,4621200,{"date":1136,"open":1012,"high":1137,"low":1138,"close":1038,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1038},"2026-05-06",99.78,97.57,1.99,2.05,3872900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":559,"volume":1149,"transactions":9,"vwap":1147},"2026-05-05",95.65,97.68,94.67,97.2,1.55,4259900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1144,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1144},"2026-05-04",96.71,97.089996,95.21,-2.02,-2.07,4366800,{"date":1159,"open":980,"high":302,"low":1160,"close":1161,"change":1085,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-01",96.86,97.67,-0.77,4872400,{"date":1165,"open":1166,"high":293,"low":1092,"close":244,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":244},"2026-04-30",96.38,2.33,2.42,5903200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-29",98.36,98.72,94.95,96.099998,-2.34,-2.38,5381300,{"date":1180,"open":1181,"high":1182,"low":223,"close":1183,"change":1184,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-28",99.49,100.44,98.44,0.19,6637600,{"date":1187,"open":1090,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1047,"volume":1192,"transactions":9,"vwap":1190},"2026-04-27",99.15,97.4,98.25,0.4,7024600,{"date":1194,"open":1195,"high":1196,"low":312,"close":1091,"change":1197,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1091},"2026-04-24",98.59,99.21,-0.08,3386700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1056,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-23",96.49,98.050003,96.45,97.93,1.22,3292400,{"date":1208,"open":987,"high":1063,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-22",96.010002,96.75,0.15,0.16,3876700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":987,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":987},"2026-04-21",98.37,98.54,96.17,-1.94,-1.97,4557800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1217,"change":1102,"percent_change":1102,"volume":1227,"transactions":9,"vwap":1217},"2026-04-20",98.61,99.39,98.099998,3698700,{"date":1229,"open":1077,"high":1230,"low":1091,"close":1231,"change":51,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-17",100.029999,98.84,0.89,4075200,{"date":1235,"open":1201,"high":1236,"low":1201,"close":1077,"change":1237,"percent_change":277,"volume":1238,"transactions":9,"vwap":1077},"2026-04-16",98.39,1.16,4022500,{"date":1240,"open":223,"high":223,"low":1241,"close":1242,"change":473,"percent_change":452,"volume":1243,"transactions":9,"vwap":1242},"2026-04-15",95.87,96.81,3043800,{"date":1245,"open":1084,"high":285,"low":1246,"close":1247,"change":105,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-14",95.61,97.16,0.58,3578300,{"date":1251,"open":1252,"high":1147,"low":1253,"close":987,"change":462,"percent_change":1254,"volume":1255,"transactions":9,"vwap":987},"2026-04-13",96.57,95.45,-0.7,4792800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":462,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-10",97.96,98.67,96.94,97.28,-0.69,3259000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1258,"change":337,"percent_change":130,"volume":1269,"transactions":9,"vwap":1258},"2026-04-09",96.18,98.81,95.71,7145100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",94.97,97.080002,94.55,97,3.95,4.25,7469500,{"date":1280,"open":1203,"high":1281,"low":31,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-07",96.64,93.050003,-3.94,-4.06,7849100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1232,"volume":1293,"transactions":9,"vwap":1291},"2026-04-06",96.13,97.21,95.55,96.99,0.86,3897600,{"date":1295,"open":1011,"high":1189,"low":1296,"close":1288,"change":712,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1288},"2026-04-02",95.68,-1.48,4644200,{"date":1300,"open":1266,"high":1301,"low":1302,"close":1138,"change":1303,"percent_change":926,"volume":1304,"transactions":9,"vwap":1138},"2026-04-01",98.019997,95.85,1.1,4287500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1071,"change":668,"percent_change":668,"volume":1310,"transactions":9,"vwap":1071},"2026-03-31",96.34,96.66,94.54,5900300,{"date":1312,"open":1313,"high":1314,"low":1288,"close":1315,"change":1316,"percent_change":1176,"volume":1317,"transactions":9,"vwap":1315},"2026-03-30",98.97,99.099998,96.35,-2.31,6363600,{"date":1319,"open":1320,"high":1321,"low":961,"close":1322,"change":526,"percent_change":526,"volume":1323,"transactions":9,"vwap":1322},"2026-03-27",98.85,99.72,98.66,3251900,{"date":1325,"open":302,"high":1326,"low":1327,"close":1320,"change":1328,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1320},"2026-03-26",100.82,98.57,-0.51,2999200,{"date":1331,"open":1332,"high":1332,"low":1202,"close":1333,"change":1334,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",99.7,99.36,0.44,3455400,{"date":1337,"open":242,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-24",100.17,97.82,98.92,-0.53,5254100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":867,"volume":1350,"transactions":9,"vwap":1348},"2026-03-23",99.69,100.64,98.56,99.45,1.25,5634500,{"date":1352,"open":1353,"high":1354,"low":969,"close":1355,"change":1094,"percent_change":442,"volume":1356,"transactions":9,"vwap":1355},"2026-03-20",98.93,99.6,98.2,13109700,{"date":1358,"open":1359,"high":1360,"low":1063,"close":242,"change":851,"percent_change":851,"volume":1361,"transactions":9,"vwap":242},"2026-03-19",98.47,99.25,5110000,{"date":1363,"open":1364,"high":1364,"low":1339,"close":1173,"change":1365,"percent_change":639,"volume":1366,"transactions":9,"vwap":1173},"2026-03-18",99.44,-1.76,4352500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":225,"percent_change":225,"volume":1373,"transactions":9,"vwap":1372},"2026-03-17",100.79,101.7,100.26,100.48,3465000,{"date":1375,"open":1376,"high":1377,"low":334,"close":1371,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1371},"2026-03-16",99.55,100.37,1.42,1.44,3407100,{"date":1382,"open":1383,"high":1137,"low":310,"close":1231,"change":599,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1231},"2026-03-13",98.88,1.04,3651100,{"date":1387,"open":1388,"high":1389,"low":292,"close":1339,"change":1390,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1339},"2026-03-12",99.5,100.68,-2.22,5602600,{"date":1393,"open":1394,"high":1394,"low":1130,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-11",101.71,100.040001,-1.67,-1.64,4245200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1394,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1394},"2026-03-10",102.88,103.029999,101.019997,-1.14,-1.11,4168800,{"date":1408,"open":1409,"high":1410,"low":886,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",103.56,103.58,102.85,-1.73,-1.65,5291500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":296,"percent_change":474,"volume":1421,"transactions":9,"vwap":1420},"2026-03-06",103,104.82,101.69,104.58,5063200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":58,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-05",104.16,105.040001,103.010002,104.91,0.17,6272000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":135,"percent_change":135,"volume":1436,"transactions":9,"vwap":1435},"2026-03-04",104.98,105.49,103.42,104.73,5415800,{"date":1438,"open":1439,"high":1440,"low":887,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-03",109.050003,109.15,104.64,-5.1,-4.65,6364400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-02",110.68,110.78,109.4,109.74,-1.7,-1.53,3075100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":688,"change":957,"percent_change":337,"volume":1459,"transactions":9,"vwap":688},"2026-02-27",110.5,111.82,110.010002,4413000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":154,"percent_change":909,"volume":1466,"transactions":9,"vwap":1465},"2026-02-26",109.78,110.6,109.32,110.38,5375200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":826,"volume":1474,"transactions":9,"vwap":1472},"2026-02-25",110.79,111.11,108.2,109.21,-1.9,5370000,{"date":1476,"open":1477,"high":1478,"low":800,"close":1470,"change":1479,"percent_change":859,"volume":1480,"transactions":9,"vwap":1470},"2026-02-24",110.45,111.41,0.6,3907300,{"date":1482,"open":1483,"high":686,"low":1484,"close":1485,"change":1486,"percent_change":77,"volume":1487,"transactions":9,"vwap":1485},"2026-02-23",108.63,108.14,110.51,1.49,5238300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":856,"change":235,"percent_change":1493,"volume":1494,"transactions":9,"vwap":856},"2026-02-20",108.78,109.61,108.39,0.31,4872800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":267,"percent_change":1405,"volume":1501,"transactions":9,"vwap":1500},"2026-02-19",109.57,110.33,107.8,108.68,4063100,{"date":1503,"open":1504,"high":557,"low":576,"close":480,"change":1505,"percent_change":409,"volume":1506,"transactions":9,"vwap":480},"2026-02-18",107.52,2.38,5742700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1504,"change":1512,"percent_change":1412,"volume":1513,"transactions":9,"vwap":1504},"2026-02-17",109.71,110.12,107.21,-1.89,4213900,{"date":1515,"open":503,"high":1516,"low":1517,"close":406,"change":1518,"percent_change":957,"volume":1519,"transactions":9,"vwap":406},"2026-02-13",109.81,107.97,1.15,5233700,{"date":1521,"open":1522,"high":1448,"low":576,"close":1523,"change":43,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-12",107.45,108.26,0.61,6670600,{"date":1527,"open":1528,"high":708,"low":1529,"close":565,"change":1530,"percent_change":559,"volume":1531,"transactions":9,"vwap":565},"2026-02-11",105.59,104.52,1.72,5644900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1056,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-10",105.089996,106.89,104.8,105.88,1.13,6336000,{"date":1541,"open":887,"high":1432,"low":1542,"close":373,"change":1133,"percent_change":120,"volume":1543,"transactions":9,"vwap":373},"2026-02-09",103.62,3899500,{"date":1545,"open":1546,"high":1425,"low":1547,"close":1548,"change":1549,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-06",104,103.66,104.33,0.07,5233200,{"date":1552,"open":1553,"high":1536,"low":1554,"close":1555,"change":25,"percent_change":599,"volume":1556,"transactions":9,"vwap":1555},"2026-02-05",103.97,102.15,104.26,7461100,{"date":1558,"open":947,"high":1553,"low":1559,"close":1560,"change":1561,"percent_change":1168,"volume":1562,"transactions":9,"vwap":1560},"2026-02-04",101.22,103.21,2.44,8049900,{"date":1564,"open":1565,"high":948,"low":293,"close":1566,"change":867,"percent_change":874,"volume":1567,"transactions":9,"vwap":1566},"2026-02-03",99.07,100.77,5877500,{"date":1569,"open":1182,"high":1570,"low":1571,"close":1388,"change":257,"percent_change":257,"volume":1572,"transactions":9,"vwap":1388},"2026-02-02",100.65,98.63,6355500,{"date":1574,"open":1046,"high":1575,"low":346,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-30",100.39,99.99,1.33,1.35,10270500,{"date":1581,"open":1332,"high":1582,"low":1583,"close":1322,"change":648,"percent_change":648,"volume":1584,"transactions":9,"vwap":1322},"2026-01-29",99.91,98.029999,8043900,{"date":1586,"open":1587,"high":1588,"low":1236,"close":353,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":353},"2026-01-28",100.84,101.3,-1.1,-1.09,6778900,{"date":1593,"open":930,"high":1594,"low":1595,"close":1346,"change":1596,"percent_change":257,"volume":1597,"transactions":9,"vwap":1346},"2026-01-27",103.099998,100.15,-0.5,9529400,{"date":1599,"open":1600,"high":1601,"low":955,"close":1602,"change":1590,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-26",102.3,102.97,101.14,-1.07,8808700,{"date":1606,"open":904,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-23",102.51,101.46,102.23,0.04,4246600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":904,"change":1617,"percent_change":1617,"volume":1618,"transactions":9,"vwap":904},"2026-01-22",99.65,102.46,99.32,2.17,6491800,{"date":1620,"open":1621,"high":1622,"low":1364,"close":1623,"change":431,"percent_change":712,"volume":1624,"transactions":9,"vwap":1623},"2026-01-21",101.43,101.79,100.019997,6802300,{"date":1626,"open":1627,"high":948,"low":1628,"close":1629,"change":515,"percent_change":1617,"volume":1630,"transactions":9,"vwap":1629},"2026-01-20",99.11,98.29,101.48,9043800,{"date":1632,"open":1123,"high":1371,"low":1347,"close":1616,"change":1590,"percent_change":1590,"volume":1633,"transactions":9,"vwap":1616},"2026-01-16",6728900,{"date":1635,"open":1636,"high":1637,"low":275,"close":897,"change":1638,"percent_change":867,"volume":1639,"transactions":9,"vwap":897},"2026-01-15",99.019997,101.17,1.26,5939100,{"date":1641,"open":242,"high":1642,"low":1643,"close":1188,"change":1048,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1188},"2026-01-14",99.53,98.45,0.43,5552300,{"date":1647,"open":1648,"high":1649,"low":1061,"close":1055,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1055},"2026-01-13",98.51,99.43,0.46,0.47,6483900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1113,"change":120,"percent_change":567,"volume":1658,"transactions":9,"vwap":1113},"2026-01-12",97.88,99.84,97.78,7202200,{"date":1660,"open":364,"high":1661,"low":1145,"close":993,"change":802,"percent_change":1662,"volume":1663,"transactions":9,"vwap":993},"2026-01-09",99.089996,-0.96,7054600,{"date":1665,"open":1003,"high":1666,"low":1667,"close":1668,"change":140,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-08",99.59,97.3,98.87,1.34,5797700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1197,"percent_change":1197,"volume":1677,"transactions":9,"vwap":1676},"2026-01-07",97.53,98.13,96.26,97.56,5871000,{"date":1679,"open":1680,"high":1217,"low":1138,"close":1681,"change":441,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-06",98.11,97.64,-0.44,5526500,{"date":1685,"open":1559,"high":1559,"low":1090,"close":1686,"change":1687,"percent_change":810,"volume":1688,"transactions":9,"vwap":1686},"2026-01-05",98.07,-3.33,9673200,{"date":1690,"open":1691,"high":1692,"low":1371,"close":1693,"change":579,"percent_change":579,"volume":1694,"transactions":9,"vwap":1693},"2026-01-02",101.19,101.98,101.4,4347900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":462,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-31",101.32,101.66,100.87,100.89,-0.67,2808100,{"date":1704,"open":953,"high":1705,"low":963,"close":1706,"change":859,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-30",101.73,101.57,0.53,3115500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-29",101,101.52,100.76,101.029999,0.03,3202600,{"date":1718,"open":1637,"high":1719,"low":1720,"close":1711,"change":1197,"percent_change":1197,"volume":1721,"transactions":9,"vwap":1711},"2025-12-26",101.75,100.7,2673500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-24",100.089996,101.13,100.059998,101.080002,0.97,1200100,{"date":1731,"open":1332,"high":1732,"low":1354,"close":1733,"change":568,"percent_change":568,"volume":1734,"transactions":9,"vwap":1733},"2025-12-23",100.57,100.11,3689200,{"date":1736,"open":1737,"high":1738,"low":1354,"close":1137,"change":420,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1137},"2025-12-22",100.27,100.59,-0.86,4804300,{"date":1742,"open":948,"high":1743,"low":955,"close":1570,"change":1739,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1570},"2025-12-19",101.63,-0.85,7700200,{"date":1747,"open":1748,"high":1749,"low":888,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-18",102.66,102.67,101.51,-1.43,-1.39,7977900,{"date":1755,"open":1756,"high":1757,"low":904,"close":1758,"change":1191,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-17",102.22,103.8,102.94,0.39,6576200,{"date":1762,"open":1417,"high":1763,"low":886,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-16",103.28,102.54,-0.26,-0.25,5696400,{"date":1769,"open":905,"high":1770,"low":1771,"close":1772,"change":473,"percent_change":145,"volume":1773,"transactions":9,"vwap":1772},"2025-12-15",103.55,102.089996,102.8,7624200,{"date":1775,"open":1776,"high":1777,"low":1402,"close":1778,"change":1102,"percent_change":766,"volume":1779,"transactions":9,"vwap":1778},"2025-12-12",103.52,104.15,103.15,4961600,{"date":1781,"open":1782,"high":1783,"low":946,"close":1784,"change":1493,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-11",103.3,104.39,103.45,0.3,5513300,{"date":1788,"open":1778,"high":1789,"low":1772,"close":933,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":933},"2025-12-10",104.13,0.25,0.24,7243100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1384,"percent_change":599,"volume":1799,"transactions":9,"vwap":1798},"2025-12-09",102.040001,102.95,101.72,102.89,4269300,{"date":1801,"open":1802,"high":1772,"low":906,"close":1803,"change":1405,"percent_change":505,"volume":1804,"transactions":9,"vwap":1803},"2025-12-08",102.74,101.85,5917400,{"date":1806,"open":1776,"high":1807,"low":1808,"close":1809,"change":785,"percent_change":1512,"volume":1810,"transactions":9,"vwap":1809},"2025-12-05",104.63,102.91,102.96,5449000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":923,"change":504,"percent_change":1816,"volume":1817,"transactions":9,"vwap":923},"2025-12-04",106.26,106.99,104.88,-1.12,5654100,{"date":1819,"open":535,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1162,"volume":1824,"transactions":9,"vwap":1822},"2025-12-03",107.5,105.31,106.13,-0.82,6852000,{"date":1826,"open":585,"high":503,"low":1827,"close":1828,"change":1829,"percent_change":431,"volume":1830,"transactions":9,"vwap":1828},"2025-12-02",106.35,106.95,-1.59,7354300,{"date":1832,"open":718,"high":1833,"low":1834,"close":1835,"change":315,"percent_change":1341,"volume":1836,"transactions":9,"vwap":1835},"2025-12-01",110.029999,108.3,108.54,5934900,{"date":1838,"open":1839,"high":534,"low":524,"close":448,"change":721,"percent_change":722,"volume":1840,"transactions":9,"vwap":448},"2025-11-28",108.42,2756400,{"date":1842,"open":1843,"high":771,"low":1822,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-26",106.4,108.29,2.28,2.15,7267300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-25",105.33,106.29,105.050003,106.010002,0.98,0.93,4303900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":851,"volume":1864,"transactions":9,"vwap":1862},"2025-11-24",105.13,105.53,103.75,105.029999,-0.15,6826000,{"date":1866,"open":887,"high":1867,"low":1868,"close":1869,"change":1378,"percent_change":77,"volume":1870,"transactions":9,"vwap":1869},"2025-11-21",105.8,103.6,105.18,5876200,{"date":1872,"open":1873,"high":1874,"low":1609,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-20",102.61,104.22,103.76,1.39,1.36,5332000,{"date":1880,"open":1778,"high":1881,"low":1882,"close":1883,"change":648,"percent_change":1744,"volume":1884,"transactions":9,"vwap":1883},"2025-11-19",103.34,101.76,102.37,5856900,{"date":1886,"open":1887,"high":1888,"low":895,"close":1889,"change":1890,"percent_change":732,"volume":1891,"transactions":9,"vwap":1889},"2025-11-18",104.35,104.61,103.25,-0.41,6676300,{"date":1893,"open":1894,"high":1537,"low":930,"close":1547,"change":452,"percent_change":473,"volume":1895,"transactions":9,"vwap":1547},"2025-11-17",103.89,9323800,{"date":1897,"open":914,"high":1898,"low":1547,"close":1899,"change":441,"percent_change":1890,"volume":1900,"transactions":9,"vwap":1899},"2025-11-14",105.85,104.019997,5752400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":568,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-13",105.019997,105.7,104.3,104.45,0.32,5312400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":913,"change":908,"percent_change":957,"volume":1914,"transactions":9,"vwap":913},"2025-11-12",103.79,105.29,103.47,6539800,{"date":1916,"open":1917,"high":922,"low":946,"close":1402,"change":1918,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1402},"2025-11-11",103.38,-0.06,4520900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1085,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-10",103.81,103.87,101.61,103.089996,-0.73,7028800,{"date":1929,"open":1930,"high":1420,"low":898,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-07",100.78,103.85,3.08,3.06,10218700,{"date":1936,"open":1937,"high":1719,"low":1354,"close":1566,"change":115,"percent_change":115,"volume":1938,"transactions":9,"vwap":1566},"2025-11-06",100.12,9007400,{"date":1940,"open":1941,"high":1621,"low":1942,"close":1943,"change":750,"percent_change":750,"volume":1944,"transactions":9,"vwap":1943},"2025-11-05",100.56,99.22,100.050003,12418400,{"date":1946,"open":1947,"high":1948,"low":1354,"close":1346,"change":1949,"percent_change":1829,"volume":1950,"transactions":9,"vwap":1346},"2025-11-04",102.18,102.75,-1.63,15963800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-03",104.69,106.41,102.2,102.27,-17.44,-14.57,36751500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1596,"percent_change":326,"volume":1966,"transactions":9,"vwap":1965},"2025-10-31",119.15,120.089996,118.15,119.71,4396700,{"date":1968,"open":1969,"high":30,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-30",120.7,119.46,120.21,3.49,2.99,4659700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1283,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-29",119.75,120.12,116.26,116.72,-3.27,4365200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1610,"percent_change":1715,"volume":1989,"transactions":9,"vwap":1988},"2025-10-28",120.13,121.99,119.58,120.66,3297100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1378,"volume":1997,"transactions":9,"vwap":1995},"2025-10-27",118.85,120.83,118.46,120.62,1.69,3924400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1428,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-24",118.95,119.92,118.19,118.93,0.14,2423700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":266,"volume":2013,"transactions":9,"vwap":2011},"2025-10-23",120.35,120.37,117.49,118.76,-1.45,2687900,{"date":2015,"open":1978,"high":1986,"low":2016,"close":1971,"change":1212,"percent_change":740,"volume":2017,"transactions":9,"vwap":1971},"2025-10-22",119.54,1924100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-21",120.8,121.029999,119.95,120.050003,-0.65,-0.54,1876200,{"date":2028,"open":2029,"high":2030,"low":1995,"close":1969,"change":2031,"percent_change":463,"volume":2032,"transactions":9,"vwap":1969},"2025-10-20",121.52,121.89,-0.74,1547700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":689,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-17",120.11,121.49,119.88,121.44,1.45,2076700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":356,"percent_change":527,"volume":2047,"transactions":9,"vwap":2046},"2025-10-16",120.49,121.35,119.38,119.7,2337200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2001,"change":1766,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2001},"2025-10-15",120.2,121.22,119.64,-0.21,2704800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":940,"volume":2062,"transactions":9,"vwap":2060},"2025-10-14",119.6,120.61,119.089996,120.17,0.9,1708600,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":1102,"percent_change":1766,"volume":2068,"transactions":9,"vwap":2067},"2025-10-13",119.51,118.18,119.27,1968400,{"date":2070,"open":2050,"high":2071,"low":2072,"close":2073,"change":193,"percent_change":193,"volume":2074,"transactions":9,"vwap":2073},"2025-10-10",120.72,119.37,119.57,1855200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1197,"percent_change":1072,"volume":2081,"transactions":9,"vwap":2080},"2025-10-09",119.62,120.29,119.36,119.55,1851300,{"date":2083,"open":2084,"high":2084,"low":2016,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-08",122.18,119.63,-2.7,-2.21,1802600,{"date":2090,"open":2091,"high":2092,"low":2085,"close":2093,"change":2094,"percent_change":680,"volume":2095,"transactions":9,"vwap":2093},"2025-10-07",120.54,122.78,122.33,1.79,2254600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2091,"change":2101,"percent_change":589,"volume":2102,"transactions":9,"vwap":2091},"2025-10-06",122,122.19,120.45,-2.04,2143300,{"date":2104,"open":2093,"high":2105,"low":2106,"close":2107,"change":949,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-03",123.38,121.76,122.58,-0.03,1898200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":463,"percent_change":1596,"volume":2116,"transactions":9,"vwap":2115},"2025-10-02",123.23,123.24,122.080002,122.62,1695900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2112,"change":1405,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2112},"2025-10-01",124.82,125.32,123.040001,-0.89,1921500,{"date":2125,"open":2126,"high":2127,"low":2084,"close":2128,"change":2129,"percent_change":77,"volume":2130,"transactions":9,"vwap":2128},"2025-09-30",122.51,124.71,124.34,1.68,2044300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1644,"percent_change":120,"volume":2137,"transactions":9,"vwap":2136},"2025-09-29",122.59,122.82,121.37,122.66,2851200,{"date":2139,"open":2140,"high":2141,"low":2036,"close":2142,"change":579,"percent_change":1048,"volume":2143,"transactions":9,"vwap":2142},"2025-09-26",121.82,122.91,122.23,2292600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2087,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-25",124.32,124.5,121.019997,121.72,-1.78,4024700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":669,"percent_change":135,"volume":2158,"transactions":9,"vwap":2157},"2025-09-24",123.15,124.55,123.010002,123.93,1459900,{"date":2160,"open":2161,"high":2162,"low":2107,"close":2163,"change":1766,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-23",124.12,124.43,123.82,-0.2,2452100,{"date":2167,"open":2162,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1682,"volume":2172,"transactions":9,"vwap":2170},"2025-09-22",125.13,123.8,124.07,-0.55,2683800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2122,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-19",126.12,126.55,124.24,124.62,-0.71,6928100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1197,"percent_change":1918,"volume":2187,"transactions":9,"vwap":2186},"2025-09-18",124.72,126.42,124.38,125.51,1821900,{"date":2189,"open":2120,"high":2190,"low":2120,"close":2191,"change":578,"percent_change":1334,"volume":2192,"transactions":9,"vwap":2191},"2025-09-17",126.98,125.59,2304400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":441,"percent_change":145,"volume":2199,"transactions":9,"vwap":2198},"2025-09-16",125.4,126.059998,124.48,125.040001,2084500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1220,"volume":2207,"transactions":9,"vwap":2205},"2025-09-15",127.42,127.78,125.050003,125.47,-2.52,3077600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1297,"percent_change":1404,"volume":2214,"transactions":9,"vwap":2213},"2025-09-12",128.89999,129.87,127.95,127.99,1442300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":926,"volume":2222,"transactions":9,"vwap":2220},"2025-09-11",128.25,130.020004,127.87,129.47,1.46,1745000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-10",130.24001,130.83,127.010002,128.0099945,-2.96,-2.26,2279100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-09",129.95,131.53,129.39,130.97,1.19,0.92,2325500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1197,"volume":2248,"transactions":9,"vwap":2246},"2025-09-08",129.24001,130.13,127.77,129.78,-0.11,2916800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":115,"percent_change":105,"volume":2255,"transactions":9,"vwap":2254},"2025-09-05",128.17,130.60001,128,129.89,2187000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":154,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-04",128.5,129.41,127.84,129.17,0.91,2049200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2253,"change":2269,"percent_change":2024,"volume":2270,"transactions":9,"vwap":2253},"2025-09-03",128.84,129.32001,127.099998,-0.84,2562900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2266,"change":1102,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2266},"2025-09-02",129.35001,130.039993,128.039993,-0.23,2027300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1048,"percent_change":568,"volume":2284,"transactions":9,"vwap":2283},"2025-08-29",128.67999,129.82001,128.55,129.14,1785600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":827,"percent_change":1404,"volume":2291,"transactions":9,"vwap":2290},"2025-08-28",130.21001,130.35001,128.020004,128.72,1757400,{"date":2293,"open":2294,"high":2288,"low":2294,"close":2287,"change":1191,"percent_change":1493,"volume":2295,"transactions":9,"vwap":2287},"2025-08-27",129.60001,1411900,{"date":2297,"open":2298,"high":2299,"low":2236,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-26",130.39999,131.23,129.81,-0.94,-0.72,3165300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-25",133.5,133.94,130.62,130.75,-2.74,-2.05,1721500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1759,"volume":2320,"transactions":9,"vwap":2318},"2025-08-22",133.81,134.38,132.67999,133.49001,0.52,1842600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":766,"percent_change":356,"volume":2327,"transactions":9,"vwap":2326},"2025-08-21",132.49001,133.059998,132.23,132.97,1512700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1493,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-20",133.74001,136.17,133.16,133.25999,0.23,1678900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":559,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-19",131.35001,133.42999,131.10001,132.95,1.23,2288400,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":266,"volume":2350,"transactions":9,"vwap":2348},"2025-08-18",132.94,130.59,131.33,-1.61,2566400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2346,"change":2356,"percent_change":145,"volume":2357,"transactions":9,"vwap":2346},"2025-08-15",133.89999,134.0099945,132.55,-0.45,2123800,{"date":2359,"open":2307,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":801,"volume":2364,"transactions":9,"vwap":2362},"2025-08-14",134.3,132.99001,133.39,-1.42,1527500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":154,"percent_change":166,"volume":2371,"transactions":9,"vwap":2370},"2025-08-13",133.72,135.10001,133.13,134.81,1849500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1328,"percent_change":1094,"volume":2378,"transactions":9,"vwap":2377},"2025-08-12",134.14999,134.46001,131.62,133.64,3181100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2374,"change":900,"percent_change":1297,"volume":2384,"transactions":9,"vwap":2374},"2025-08-11",136.33,136.36,133.83,2544700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":463,"percent_change":2356,"volume":2391,"transactions":9,"vwap":2390},"2025-08-08",136.55,137.28999,135.64999,136.16,1654000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":135,"percent_change":1549,"volume":2398,"transactions":9,"vwap":2397},"2025-08-07",137.11,137.46001,135.67999,136.77,2473200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-06",134.62,136.89999,134.14,136.67999,2.47,1.84,3327300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":909,"percent_change":620,"volume":2414,"transactions":9,"vwap":2413},"2025-08-05",133.070007,134.45,132.2,134.21001,2860300,{"date":2416,"open":2417,"high":2315,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-04",131.36,131.19,133.14,2.5,1.91,3226000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-01",132.69,134.49001,128.48,130.64,6.02,4.83,5425900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2178,"change":1701,"percent_change":1341,"volume":2437,"transactions":9,"vwap":2178},"2025-07-31",125.099998,125.92,124.37,4597500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":899,"volume":2445,"transactions":9,"vwap":2443},"2025-07-30",128.089996,128.62,124.9,125.29,-2.64,2123300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":909,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-29",126.87,128.57001,126.52,127.93,0.84,1995900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1890,"volume":2461,"transactions":9,"vwap":2459},"2025-07-28",126.83,127.52,126.36,126.86,-0.52,1911800,{"date":2463,"open":2451,"high":2464,"low":2465,"close":2466,"change":1041,"percent_change":766,"volume":2467,"transactions":9,"vwap":2466},"2025-07-25",128.28999,126.65,127.38,1549400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2470,"change":193,"percent_change":193,"volume":2473,"transactions":9,"vwap":2470},"2025-07-24",127.75,128.080002,127.18,1573400,{"date":2475,"open":2266,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-23",129.33,127.46,127.73,-1.16,-0.9,1947500,{"date":2483,"open":2484,"high":2283,"low":2485,"close":2486,"change":99,"percent_change":1530,"volume":2487,"transactions":9,"vwap":2486},"2025-07-22",126.77,126.53,128.89,2040700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1823,"percent_change":749,"volume":2494,"transactions":9,"vwap":2493},"2025-07-21",127.28,127.86,126.54,126.71,2115100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1094,"percent_change":1102,"volume":2501,"transactions":9,"vwap":2500},"2025-07-18",128.38,128.59,127.089996,127.53,3787100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":225,"volume":2509,"transactions":9,"vwap":2507},"2025-07-17",127,128.49001,126.27,127.91,0.28,1942700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":166,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-16",126.89,127.69,126.33,127.63,0.69,2022200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2179,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-15",127.44,127.9,126.2,126.75,-0.56,2226500,{"date":2527,"open":2243,"high":2528,"low":2529,"close":2477,"change":2530,"percent_change":1297,"volume":2531,"transactions":9,"vwap":2477},"2025-07-14",129.37,125.15,-1.92,3283800,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-11",131.95,129.21001,129.38,-2.57,-1.95,1847100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2534,"change":1650,"percent_change":120,"volume":2545,"transactions":9,"vwap":2534},"2025-07-10",131.42999,133.089996,130.47,1959200,{"date":2547,"open":2235,"high":2548,"low":2549,"close":2550,"change":135,"percent_change":1549,"volume":2551,"transactions":9,"vwap":2550},"2025-07-09",132.10001,130.27,131.49001,1448400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1766,"percent_change":526,"volume":2558,"transactions":9,"vwap":2557},"2025-07-08",131.25,132.080002,130.37,131.39999,1620500,{"date":2560,"open":2325,"high":2561,"low":2562,"close":2563,"change":1005,"percent_change":452,"volume":2564,"transactions":9,"vwap":2563},"2025-07-07",132.96001,131.2,131.64999,2158100,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":92,"percent_change":527,"volume":2570,"transactions":9,"vwap":2569},"2025-07-03",132.73,131.45,132.12,1016000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":940,"percent_change":495,"volume":2577,"transactions":9,"vwap":2576},"2025-07-02",131.73,132.48,130.91,132.36,2137900,{"date":2579,"open":2580,"high":2323,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-01",129.64999,129.3,131.61,2.69,2.09,2829800,{"date":2587,"open":2219,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-30",129.28999,127.68,128.92,1.03,0.81,2172600,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":25,"percent_change":721,"volume":2599,"transactions":9,"vwap":2598},"2025-06-27",126.88,128.53,127.89,1950900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-26",128.32001,128.56,126.3,126.84,-1.31,-1.02,2369300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1752,"volume":2616,"transactions":9,"vwap":2614},"2025-06-25",129.67,129.75,127.76,128.14999,-1.8,1820300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2234,"change":527,"percent_change":851,"volume":2622,"transactions":9,"vwap":2234},"2025-06-24",129.94,130.33,129.45,2760900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2244,"change":2406,"percent_change":1034,"volume":2628,"transactions":9,"vwap":2244},"2025-06-23",128.31,130.48,128.14,3205900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2464,"change":568,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2464},"2025-06-20",127.96,128.83,127.74,0.26,5306900,{"date":2637,"open":2638,"high":2261,"low":2613,"close":2631,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2631},"2025-06-18",128.85001,-0.97,-0.75,3088900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-17",130.3,130.34,128.78999,128.92999,-1.74,-1.33,2883000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":852,"volume":2658,"transactions":9,"vwap":2656},"2025-06-16",131.089996,131.83,130.41,130.67,-0.17,1989200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":776,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-13",133.75999,134,130.57001,130.84,-2.28,1837800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1384,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-06-12",133.24001,133.92,132.52,133.89,0.78,1551700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":526,"percent_change":851,"volume":2681,"transactions":9,"vwap":2680},"2025-06-11",133.0099945,133.62,132.38,132.85001,1680000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":120,"percent_change":2634,"volume":2688,"transactions":9,"vwap":2687},"2025-06-10",132.50999,133.78,132.17999,133.039993,1891800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2425,"change":1739,"percent_change":749,"volume":2694,"transactions":9,"vwap":2425},"2025-06-09",133.55,134.25,132.64,2008100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2691,"change":639,"percent_change":972,"volume":2700,"transactions":9,"vwap":2691},"2025-06-06",134.16,134.73,133.25,2576800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2230,"volume":2708,"transactions":9,"vwap":2706},"2025-06-05",136.75,136.88,133.22,135.3,-3.13,3515400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1603,"percent_change":1162,"volume":2715,"transactions":9,"vwap":2714},"2025-06-04",139.44,140.39,138.28,138.42999,2047300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-03",140.94,141.020004,139.46001,139.5,-2.18,-1.54,1937300,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2012,"volume":2731,"transactions":9,"vwap":2729},"2025-06-02",143.60001,141.14,141.67999,-2.08,2048300,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":1197,"percent_change":1918,"volume":2737,"transactions":9,"vwap":2736},"2025-05-30",143.059998,144.23,143.75999,3382800,{"date":2739,"open":2740,"high":181,"low":2741,"close":2742,"change":1237,"percent_change":2592,"volume":2743,"transactions":9,"vwap":2742},"2025-05-29",142.22,141.58,143.84,1716200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2657,"percent_change":286,"volume":2750,"transactions":9,"vwap":2749},"2025-05-28",142.97,143.87,142.3,142.67999,1748600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2239,"volume":2758,"transactions":9,"vwap":2756},"2025-05-27",141.64,143.080002,141.14999,142.85001,1.3,2594100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-23",140.089996,141.64999,138.059998,141.55,1.8,1.29,2582900,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2301,"volume":2774,"transactions":9,"vwap":2772},"2025-05-22",140.48,138.33,139.75,-1.32,2743800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2524,"percent_change":732,"volume":2781,"transactions":9,"vwap":2780},"2025-05-21",140.87,142.37,140.66,141.070007,2475800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2452,"percent_change":1479,"volume":2788,"transactions":9,"vwap":2787},"2025-05-20",140.75999,141.73,140.35001,141.63,2421600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1530,"percent_change":246,"volume":2795,"transactions":9,"vwap":2794},"2025-05-19",141.10001,143.25999,139.64999,140.78999,3259500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1530,"percent_change":1349,"volume":2802,"transactions":9,"vwap":2801},"2025-05-16",137.66,139.35001,137.039993,139.070007,2310000,{"date":2804,"open":2375,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-15",137.47,133.64999,137.35001,3.84,2.88,2625800,{"date":2812,"open":2813,"high":2697,"low":2814,"close":2815,"change":2460,"percent_change":442,"volume":2816,"transactions":9,"vwap":2815},"2025-05-14",133.59,132.58,133.50999,2139300,{"date":2818,"open":2819,"high":2390,"low":2567,"close":2820,"change":2444,"percent_change":377,"volume":2821,"transactions":9,"vwap":2820},"2025-05-13",135.89,134.029999,3058800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-12",132.39999,136.78999,132.0099945,136.67,3.62,2.72,3112800,{"date":2832,"open":2833,"high":2426,"low":2834,"close":2835,"change":257,"percent_change":1041,"volume":2836,"transactions":9,"vwap":2835},"2025-05-09",133.17999,132.84,133.050003,1864200,{"date":2838,"open":2661,"high":2839,"low":2410,"close":2840,"change":2841,"percent_change":949,"volume":2842,"transactions":9,"vwap":2840},"2025-05-08",134.88,133.53999,-0.05,2165900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2813,"change":2848,"percent_change":494,"volume":2849,"transactions":9,"vwap":2813},"2025-05-07",132.5,134.42999,132.3,0.82,2953500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1034,"volume":2857,"transactions":9,"vwap":2855},"2025-05-06",130.55,133.36,129.75999,132.77,1.87,3014000,{"date":2859,"open":2860,"high":2861,"low":2225,"close":2862,"change":578,"percent_change":1048,"volume":2863,"transactions":9,"vwap":2862},"2025-05-05",131.24001,131.55,130.89999,1459500,{"date":2865,"open":2556,"high":2866,"low":2867,"close":2288,"change":2868,"percent_change":1133,"volume":2869,"transactions":9,"vwap":2288},"2025-05-02",131.60001,129.25999,0.48,2258400,{"date":2871,"open":2288,"high":2872,"low":2258,"close":2211,"change":2873,"percent_change":2012,"volume":2874,"transactions":9,"vwap":2211},"2025-05-01",131,-1.91,1965600,{"date":2876,"open":2866,"high":2877,"low":2878,"close":2879,"change":2342,"percent_change":336,"volume":2880,"transactions":9,"vwap":2879},"2025-04-30",132,129.16,131.78,2928800,{"date":2882,"open":2244,"high":2883,"low":2884,"close":2852,"change":473,"percent_change":767,"volume":2885,"transactions":9,"vwap":2852},"2025-04-29",131.070007,128.23,1964200,{"date":2887,"open":2573,"high":2877,"low":2888,"close":2862,"change":2179,"percent_change":2025,"volume":2889,"transactions":9,"vwap":2862},"2025-04-28",130.66,1746400,{"date":2891,"open":2561,"high":2892,"low":2893,"close":2582,"change":1926,"percent_change":2171,"volume":2894,"transactions":9,"vwap":2582},"2025-04-25",133.23,129.84,2627000,{"date":2896,"open":2677,"high":2897,"low":2563,"close":2898,"change":2899,"percent_change":1086,"volume":2900,"transactions":9,"vwap":2898},"2025-04-24",133.32001,132.34,-1.06,2709000,{"date":185,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":214,"volume":2907,"transactions":9,"vwap":2905},135.52,136.57001,131.12,133.39999,-2.12,4583400]