[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEX":3,"homepage-market-summary":31,"stock-historical-KEX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KEX","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},"Kirby Corporation","NYSE",null,"WATER TRANSPORTATION","Kirby Corp is a domestic tank barge operator, transporting bulk liquid products throughout three United States coasts. The Company transports petrochemicals, liquid cargoes, inland waterway systems, and dry bulk cargoes. The Company conducts operations in two reportable business segments: The Marine transportation segment which provides marine transportation services, operating tank barges and towing vessels transporting bulk liquid products, and the Distribution and services segment, which provides after-market service, and genuine replacement parts for engines, transmissions, reduction gears, and power generation equipment used in oil and gas and commercial and industrial applications. The company's majority revenue is generated from the Marine Transportation segment.","5,233","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},139.85,137.97,140.72,136.58,137.87,1.98,1.44,626116.272088,16145,139.5644,157.69,79.52,687713.9000217809,77.2,8852,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},700746,255772388.905467,45.94,"2025-04-23",[183,184,194,204,214,224,235,246,255,266,277,287,298,309,320,331,342,353,364,375,384,395,405,415,426,437,447,456,466,477,488,498,509,520,531,541,552,563,574,584,595,605,615,626,636,647,656,666,677,687,698,709,719,728,738,748,754,763,772,781,789,798,804,812,819,827,835,844,852,860,868,874,881,890,898,906,915,922,930,936,945,951,959,966,975,983,989,998,1006,1014,1022,1029,1037,1046,1054,1062,1070,1076,1084,1092,1101,1108,1116,1122,1130,1138,1145,1152,1160,1167,1175,1184,1193,1202,1211,1219,1226,1232,1240,1247,1255,1260,1268,1275,1283,1289,1298,1305,1314,1323,1331,1340,1348,1355,1362,1371,1379,1388,1397,1406,1415,1423,1431,1439,1447,1455,1464,1472,1480,1488,1495,1501,1509,1518,1525,1532,1541,1549,1555,1561,1568,1576,1585,1594,1601,1609,1617,1626,1633,1641,1650,1659,1667,1676,1683,1690,1698,1705,1713,1720,1728,1736,1744,1752,1759,1766,1772,1780,1787,1795,1804,1812,1820,1828,1836,1844,1850,1858,1865,1873,1880,1887,1895,1903,1910,1917,1924,1932,1941,1948,1956,1963,1970,1976,1980,1988,1995,2003,2012,2020,2028,2036,2043,2050,2056,2062,2069,2077,2083,2090,2098,2105,2113,2121,2130,2137,2144,2151,2158,2165,2171,2179,2187,2194,2201,2208,2215,2220,2228,2235,2244,2251,2259,2266,2273,2280,2287,2294,2300,2309,2315,2321,2327,2335,2343,2349,2357,2365,2372,2379,2386,2394,2401,2409,2417,2424,2431,2438,2446,2452,2461,2469,2476,2483,2491,2497,2502,2509,2516,2524,2531,2536,2543,2550,2558,2565,2573,2581,2588,2595,2602,2611,2619,2627,2635,2642,2650,2658,2666,2674,2680,2686,2691,2699,2706,2712,2719,2726,2733,2738,2745,2753,2757,2765,2773,2780,2786,2791,2797,2806,2813,2818,2821,2827,2831,2838,2846,2852,2858,2864,2870,2876,2882,2886,2893,2901,2907,2915,2920,2926,2932,2939,2948,2955,2962,2968,2976,2981,2990,2998,3004,3011,3016,3022,3029],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",133.91,139.145,131.795,4.41,3.3,503447.671156,13907,137.8535,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",131.08,134.61,133.46,2.21,1.68,395239.565159,14245,133.3052,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",132.32,129.99,131.25,-0.69,-0.52,461072.736868,9815,131.1192,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":117,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",130.82,132.3386,130.13,131.94,0.27,505636.54415,14273,131.6667,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",129.28,132.45,127.6201,131.59,2.71,2.1,506150.710342,14253,131.0319,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",129.38,131,127.6601,128.88,-1.43,-1.1,544535.656383,13778,128.9082,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":220,"percent_change":73,"volume":252,"transactions":253,"vwap":254},"2026-09-24",129.8,132.26,129.47,130.31,411545.486397,14900,130.4579,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",132.73,134.07,129.92,130.04,-2.43,-1.83,758779.560542,20273,131.1468,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",135.42,136.72,132.15,132.47,-3.16,-2.33,541103.254406,14006,133.6998,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",138.29,135.25,135.63,-2.72,-1.97,417642.980438,12509,136.0799,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",137.85,138.4,136.96,138.35,-0.04,-0.03,584750.053485,8553,138.1314,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",137.96,139.75,135.675,138.39,1.45,1.06,350614.508404,9783,138.5485,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",137.79,139.295,135.38,136.94,-2.02,-1.45,384552.63098,12255,137.3359,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",138.85,140.825,138.28,138.96,0.47,0.34,422374.236424,13832,139.5118,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",138.13,138.9,135.2201,138.49,-0.93,-0.67,436192.128404,12307,137.6835,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",139.6,140.2099,137.92,139.42,0.83,0.6,419639.295199,9685,139.4158,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",138.005,139.615,137.5416,138.59,0.02,0.01,296879.302138,11229,138.8401,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",138.97,139.59,137.72,138.57,0.57,0.41,373525.00457,12592,138.53,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":283,"volume":381,"transactions":382,"vwap":383},"2026-09-08",141.33,137.99,138,-2.77,455111.688297,12895,138.914,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",142.58,143.13,139.26,140.77,-2.5,-1.74,418015.084658,14346,140.7372,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":151,"volume":402,"transactions":403,"vwap":404},"2026-09-03",142.22,143.57,141.875,143.27,1.65,332239.361823,11492,142.8986,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":158,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",140.29,142.33,139.33,141.62,0.48,301969.917976,10560,141.4363,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",141.65,143.5,138.98,140.95,-0.91,-0.64,372395.486584,11959,140.3962,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",139.86,142.1,138.155,141.86,2.8,2.01,414244.276977,9878,141.0867,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":88,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",140.52,140.86,138.45,139.06,-0.57,349199.02876,10056,139.134,{"date":448,"open":449,"high":450,"low":451,"close":428,"change":452,"percent_change":349,"volume":453,"transactions":454,"vwap":455},"2026-08-27",139.12,141.015,138.58,0.84,302542.397376,9084,139.9496,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":175,"volume":463,"transactions":464,"vwap":465},"2026-08-26",136.78,139.825,135.49,139.02,1.38,345701.931436,9965,139.2377,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",138.86,139.495,135.9475,137.64,-1.08,-0.78,368489.411153,8883,138.0425,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",139.93,140.07,137.41,138.72,-1.21,-0.86,231031.315028,8429,138.5231,{"date":489,"open":490,"high":491,"low":492,"close":479,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",140.81,141.697,139.595,0.71,0.51,267004.179386,9525,140.2741,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",139.01,140.915,138.3,139.22,0.55,0.4,408233.881093,12698,139.4724,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",140.19,142.025,138.42,138.67,-1.07,-0.77,420943.636907,11804,139.2394,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",140.94,141.245,139.15,139.74,-1.39,-0.98,402961.129953,10593,139.7422,{"date":532,"open":514,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",141.43,137.8101,141.13,2.51,1.81,399612.887657,12649,140.8308,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",137.33,139.09,132.78,138.62,1.07,0.78,253823.477488,9818,138.2891,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",135.87,138.01,135.55,137.55,1.62,1.19,559753.880976,15390,137.0779,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",133.27,136.97,132.99,135.93,3.28,2.47,482999.657734,11990,135.8605,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",135.34,131.51,132.65,0.16,0.12,369285.411824,11923,132.5717,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",132.85,133.355,131.11,132.49,1.2,0.91,652503.167146,14005,132.2754,{"date":596,"open":257,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",134.63,130.22,131.29,-1.64,-1.23,704149.055575,15150,131.503,{"date":606,"open":208,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",134.025,131.215,132.93,1.83,1.4,766156.456611,15127,132.9052,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",134.38,134.58,130.45,131.1,-1.32,-1,601590.753778,13601,131.2127,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":304,"volume":633,"transactions":634,"vwap":635},"2026-08-04",131.23,133.11,130.2,132.42,1.89,478085.715676,14388,132.175,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",129.17,132.54,128.91,130.53,-0.61,-0.47,625611.449704,15204,130.7214,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":421,"volume":653,"transactions":654,"vwap":655},"2026-07-31",134.98,130.91,131.14,-1.2,675111.514679,15214,132.1674,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",133.3,129.21,132.34,1.27,0.97,634666.583298,18630,131.4232,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",139.71,142.75,130.4,131.07,-14.32,-9.85,1103467.644344,25649,133.8886,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":73,"volume":684,"transactions":685,"vwap":686},"2026-07-28",144.23,147.12,141.68,145.39,0.31,822826.771231,19871,144.6496,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",148.21,148.8,143.375,145.08,-3.57,-2.4,495333.046672,14232,144.7885,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",149.1,150.2,148.37,148.65,-0.45,-0.3,313035.981521,11369,149.1524,{"date":710,"open":711,"high":712,"low":713,"close":700,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",150.52,151.52,148.32,-0.11,-0.07,405101.295482,14514,149.1777,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":494,"percent_change":327,"volume":725,"transactions":726,"vwap":727},"2026-07-22",150.22,150.67,148.26,149.21,366016.10423,11808,149.2292,{"date":729,"open":730,"high":731,"low":692,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",145.67,149.335,148.7,4.17,2.89,494993.527709,12567,148.3769,{"date":739,"open":730,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",146.49,144.21,144.53,0.37,0.26,461584.197192,13133,145.0167,{"date":749,"open":750,"high":751,"low":420,"close":751,"change":752,"percent_change":102,"volume":753,"transactions":9,"vwap":751},"2026-07-17",142.41,144.16,0.8,1351200,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",141.74001,144.050003,140.71001,143.36,1.47,1.04,558900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",144.52,144.99001,139.81,141.89,-3.15,-2.17,642600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",144.42,145.25999,142.63,145.039993,2.28,1.6,594100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":209,"volume":788,"transactions":9,"vwap":786},"2026-07-13",142.47,145,142.050003,142.75999,-0.99,402700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",143.039993,144.66,141.92,143.75,1.12,0.79,510800,{"date":799,"open":800,"high":801,"low":802,"close":776,"change":795,"percent_change":796,"volume":803,"transactions":9,"vwap":776},"2026-07-09",141.55,143.74001,141.2,674000,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",135.97,147.23,141.50999,7.6,5.68,944600,{"date":813,"open":814,"high":815,"low":816,"close":186,"change":817,"percent_change":493,"volume":818,"transactions":9,"vwap":186},"2026-07-07",132.10001,134.44,131.41,0.94,679900,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",130,133.24001,132.97,3.13,2.41,753100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":484,"volume":834,"transactions":9,"vwap":832},"2026-07-02",131.91,132.67,128.58,129.84,-1.13,748100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",135.58,136.41,130.55,130.97,-5,-3.68,668700,{"date":845,"open":846,"high":847,"low":848,"close":806,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":806},"2026-06-30",137.38,139.28,134.24001,-1.46,-1.06,695400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":411,"volume":859,"transactions":9,"vwap":857},"2026-06-29",136.10001,137.50999,134.69,137.42999,0.65,558700,{"date":861,"open":862,"high":863,"low":864,"close":458,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":458},"2026-06-26",137.88,138.12,135.39999,-1.77,-1.28,757400,{"date":869,"open":862,"high":767,"low":870,"close":871,"change":872,"percent_change":761,"volume":873,"transactions":9,"vwap":871},"2026-06-25",137.42,138.55,1.42,474900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":242,"percent_change":88,"volume":880,"transactions":9,"vwap":879},"2026-06-24",137.58,138.63,135.61,137.13,559000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",140.16,141.089996,137.36,138.23,-3.09,-2.19,454400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":411,"volume":897,"transactions":9,"vwap":895},"2026-06-22",140.10001,143,139.98,141.32001,0.68,622100,{"date":899,"open":900,"high":901,"low":871,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",139.5,140.82001,140.64,0.42,0.3,1079600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",141.66,143.029999,140.14999,140.22,-1.33,-0.94,474100,{"date":916,"open":917,"high":918,"low":919,"close":800,"change":704,"percent_change":920,"volume":921,"transactions":9,"vwap":800},"2026-06-16",142.11,146.11,141.23,-0.32,435500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":787,"volume":929,"transactions":9,"vwap":927},"2026-06-15",143.059998,143.75999,140.98,142,-1.42,456000,{"date":931,"open":490,"high":932,"low":490,"close":933,"change":934,"percent_change":199,"volume":935,"transactions":9,"vwap":933},"2026-06-12",144.070007,143.42,3.1,437100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",140.56,141.53999,137.92999,140.32001,0.76,0.54,1070400,{"date":946,"open":776,"high":909,"low":847,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",139.56,-3.5,-2.45,900300,{"date":952,"open":953,"high":954,"low":955,"close":924,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":924},"2026-06-09",142.17999,145.059998,141.39999,1.43,1.01,679100,{"date":960,"open":961,"high":679,"low":962,"close":963,"change":964,"percent_change":371,"volume":965,"transactions":9,"vwap":963},"2026-06-08",141.67999,140.67999,141.63,0.58,346500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",142.86,143.7,140.78999,141.050003,-1.68,-1.18,399200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":241,"volume":982,"transactions":9,"vwap":980},"2026-06-04",144.17,144.92,141.57001,142.73,-2.07,538300,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":872,"percent_change":127,"volume":988,"transactions":9,"vwap":987},"2026-06-03",143.33,145.60001,144.8,473000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",143.050003,145.34,142.39,143.38,1.15,0.81,472200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":151,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",140.37,143.32001,140.35001,142.23,1.64,447800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":132,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",140.23,142.71001,140.12,140.59,0.13,442600,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",143.57001,140.31,140.46001,-2.87,-2,606200,{"date":1023,"open":1024,"high":1025,"low":901,"close":985,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":985},"2026-05-27",143.87,144.95,-1.02,-0.71,564400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":957,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-26",143.82001,145.080002,141.72,144.35001,0.7,457400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",145.25,145.5,141.75,143.34,-2.28,-1.57,442900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":771,"transactions":9,"vwap":1051},"2026-05-21",148.64,149.23,144.74001,145.62,-3.07,-2.06,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",147.13,149.7,148.69,2.07,1.41,668200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":294,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-19",146.24001,147.91,143.69,146.62,-0.02,621500,{"date":1071,"open":751,"high":1072,"low":751,"close":1073,"change":1074,"percent_change":858,"volume":1075,"transactions":9,"vwap":1073},"2026-05-18",147.78,146.64999,0.95,493200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":833,"volume":1083,"transactions":9,"vwap":1081},"2026-05-15",147.0099945,149.080002,145.0099945,145.7,-1.67,543600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":158,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",146.78999,148.42,145.86,147.37,0.46,692500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-13",143.16,146.86,142.0099945,146.7,3.63,2.54,768700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":981,"volume":1107,"transactions":9,"vwap":1105},"2026-05-12",146.39999,140.5,143.070007,-3.02,499600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":230,"volume":1115,"transactions":9,"vwap":1113},"2026-05-11",142.69,147.55,141.58,146.089996,3.85,853600,{"date":1117,"open":1118,"high":1016,"low":1119,"close":1120,"change":359,"percent_change":360,"volume":1121,"transactions":9,"vwap":1120},"2026-05-08",142.81,141.81,142.24001,459900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":397,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":397},"2026-05-07",141.88,143.91,140.14,-0.33,-0.23,774500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":443,"volume":1137,"transactions":9,"vwap":1135},"2026-05-06",142.52,144.48,141.44,142.55,-0.82,626300,{"date":1139,"open":1140,"high":1141,"low":1132,"close":1142,"change":1143,"percent_change":516,"volume":1144,"transactions":9,"vwap":1142},"2026-05-05",144.85001,145.89999,143.37,-1.11,500100,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1133,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1133},"2026-05-04",146.50999,144.14,-2.74,-1.86,664400,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-01",150.14999,145.22,147.22,-3.32,-2.21,834600,{"date":1161,"open":26,"high":26,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",146.34,150.53999,-2.05,-1.34,1051200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":401,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-29",151.59,155.029999,150.23,152.59,1.09,1088600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",152.74001,153.070007,150.82001,150.94,-1.44,-0.95,688000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",151.070007,153.020004,150.32001,152.38,1.78,1.18,561900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",151.42999,152.020004,149.75999,150.60001,-0.25,-0.17,799300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",149.28999,152.36,148,150.85001,2.57,1.73,575600,{"date":1212,"open":1213,"high":1214,"low":794,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-22",144.61,148.28999,148.28,4.57,3.18,771400,{"date":1220,"open":1221,"high":1221,"low":1041,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-21",147.48,143.71001,0.85,0.59,489600,{"date":1227,"open":1228,"high":1031,"low":1229,"close":968,"change":1230,"percent_change":943,"volume":1231,"transactions":9,"vwap":968},"2026-04-20",141.59,140.33,0.77,576200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":526,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-17",143.2,144.78,140.0099945,142.089996,-0.97,1292000,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":127,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-16",142.49001,144.64,143.48,0.69,532000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1242,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1242},"2026-04-15",142.60001,144.0099945,141.75999,-0.14,-0.1,859000,{"date":1256,"open":1257,"high":1258,"low":420,"close":776,"change":107,"percent_change":494,"volume":1259,"transactions":9,"vwap":776},"2026-04-14",141.73,143.14999,534800,{"date":1261,"open":1017,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",141.95,139.10001,141.89999,1.52,1.08,451100,{"date":1269,"open":919,"high":1270,"low":1271,"close":1272,"change":483,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",141.42,139.84,140.38,-0.85,454800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1228,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1228},"2026-04-09",141.92999,143.28999,141.11,0.9,0.64,679700,{"date":1284,"open":1008,"high":1285,"low":1286,"close":1287,"change":54,"percent_change":1012,"volume":1288,"transactions":9,"vwap":1287},"2026-04-08",142.3,138.0099945,140.69,1146400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-07",137.14,141.41,136.31,140.50999,3.22,2.35,734200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":74,"percent_change":957,"volume":1304,"transactions":9,"vwap":1303},"2026-04-06",135.16,137.45,134,137.28999,500200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-02",134.33,136.78999,131.8,135.92,1.1,0.82,407000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-01",134.080002,135.82001,133.42,134.82001,1.94,1.46,714400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1238,"volume":1330,"transactions":9,"vwap":1328},"2026-03-31",134.78999,136.98,131.64,132.88,-1.3,917600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-30",134.83,135.69,133.28999,134.17999,0.06,0.04,488200,{"date":1341,"open":1342,"high":269,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-27",135.13,133.81,134.12,-2.03,-1.49,597300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":220,"percent_change":168,"volume":1354,"transactions":9,"vwap":1353},"2026-03-26",135.12,137.14999,134.029999,136.14999,614200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":643,"percent_change":142,"volume":1361,"transactions":9,"vwap":1360},"2026-03-25",135.53,137.71001,134.67,135.88,779400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-24",131.42,137.96001,130.39,136.35001,5.59,4.28,998700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":54,"volume":1378,"transactions":9,"vwap":1376},"2026-03-23",131.88,133.92999,130.23,130.75999,0.24,836400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-20",131.050003,131.84,129.23,130.52,0.38,0.29,1116900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-19",124.62,130.77,124.56,130.14,4.25,3.38,929200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-18",128.44,129.070007,125.69,125.89,-2.12,-1.66,1011000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-17",125.58,128.10001,124.79,128.0099945,3.7,2.98,765700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":422,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-16",126,127.019997,123.92,124.31,-0.51,684200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":349,"volume":1430,"transactions":9,"vwap":1428},"2026-03-13",124.49,126.089996,124.11,124.95,0.74,656100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1082,"volume":1438,"transactions":9,"vwap":1436},"2026-03-12",125.44,130.35001,118.85,124.21,-2.11,2246200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":89,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-11",125.41,127.42,123.57,126.32,-0.19,661600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":349,"volume":1454,"transactions":9,"vwap":1452},"2026-03-10",125.67,129.32001,125.13,126.56,0.75,545400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-09",126.23,128.27,120.86,125.81,-1.79,-1.4,1214800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1053,"volume":1471,"transactions":9,"vwap":1469},"2026-03-06",127.9,129.11,126.11,127.6,-2.68,566200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":261,"volume":1479,"transactions":9,"vwap":1477},"2026-03-05",133.059998,133.32001,128.94,130.28,-3.24,456100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1128,"volume":1487,"transactions":9,"vwap":1485},"2026-03-04",132.3,133.64999,131.21001,133.52,-0.31,447600,{"date":1489,"open":1490,"high":856,"low":1491,"close":1492,"change":1493,"percent_change":858,"volume":1494,"transactions":9,"vwap":1492},"2026-03-03",130.83,129.52,133.83,0.86,711900,{"date":1496,"open":832,"high":1485,"low":1497,"close":823,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":823},"2026-03-02",127.12,3.17,2.44,585000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":248,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":248},"2026-02-27",128.41,130.34,127.82,0.14,0.11,426800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-26",130.41,132.41,128.8,129.66,-0.46,-0.35,434200,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1252,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",131.0099945,127.17,130.12,-0.18,422200,{"date":1526,"open":1527,"high":588,"low":1528,"close":1529,"change":1530,"percent_change":956,"volume":1531,"transactions":9,"vwap":1529},"2026-02-24",129.3,128.050003,130.3,1.84,398900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-23",129.82001,130.75,127.91,128.46001,-2.48,-1.89,467500,{"date":1542,"open":1543,"high":1520,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-20",128.67999,127.69,130.94,2.61,2.03,508700,{"date":1550,"open":1411,"high":226,"low":1551,"close":1552,"change":1553,"percent_change":371,"volume":1554,"transactions":9,"vwap":1552},"2026-02-19",127.56,128.33,0.53,346000,{"date":1556,"open":1557,"high":630,"low":1558,"close":1559,"change":795,"percent_change":163,"volume":1560,"transactions":9,"vwap":1559},"2026-02-18",127.029999,126.68,127.8,575000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1558,"change":1566,"percent_change":611,"volume":1567,"transactions":9,"vwap":1558},"2026-02-17",124.91,126.79,124.07,1.75,617200,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-13",120.21,125.71,124.93,3.55,2.92,832100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",122.86,124.65,118.58,121.38,-0.9,-0.74,674700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-11",121.57,124,121.27,122.28,2.04,1.7,480000,{"date":1595,"open":1596,"high":1581,"low":1597,"close":1598,"change":1599,"percent_change":1523,"volume":1600,"transactions":9,"vwap":1598},"2026-02-10",120.72,119.3,120.24,-0.22,451900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1044,"volume":1608,"transactions":9,"vwap":1606},"2026-02-09",121.85,123.010002,120.19,120.46,-1.92,728200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1098,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-06",119.67,123.14,119.11,122.38,3.06,647400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-05",120.49,121.37,118.61,118.75,-2.76,-2.27,791000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":348,"percent_change":1245,"volume":1632,"transactions":9,"vwap":1631},"2026-02-04",120.97,122.8,120.16,121.51,843700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":305,"volume":1640,"transactions":9,"vwap":1638},"2026-02-03",119.95,122.31,119.65,120.68,1.26,770600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-02",117.5,119.88,116.19,119.42,1.76,1.5,894700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-30",119.66,121.42,117.059998,117.66,-4.51,-3.69,1477100,{"date":1660,"open":1614,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-29",123.5,115,122.17,-5.96,-4.65,2050200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-28",127.94,129.050003,126.73,128.13,-0.36,-0.28,1122600,{"date":1677,"open":240,"high":237,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-27",127.85,128.49001,-0.08,-0.06,536900,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1253,"volume":1689,"transactions":9,"vwap":1687},"2026-01-26",129.95,128.039993,128.57001,-0.13,882800,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-23",131.080002,128.53999,128.7,-2.01,-1.54,458800,{"date":1699,"open":1522,"high":1700,"low":1701,"close":1702,"change":559,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-22",132.17999,129.57001,130.71001,0.92,523800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1491,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1491},"2026-01-21",128.28,130.89,127.27,2.62,2.06,862200,{"date":1714,"open":1715,"high":1716,"low":1390,"close":1717,"change":1718,"percent_change":996,"volume":1719,"transactions":9,"vwap":1717},"2026-01-20",126.059998,127.45,126.9,1.02,530300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":142,"volume":1727,"transactions":9,"vwap":1725},"2026-01-16",126.81,127.21,125.37,125.88,-0.43,2057600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":779,"volume":1735,"transactions":9,"vwap":1733},"2026-01-15",126.040001,126.47,124.089996,126.31,1.99,841000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":411,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-14",122.66,124.73,122.56,124.32,0.39,986900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":866,"volume":1751,"transactions":9,"vwap":1749},"2026-01-13",125.29,126.71,123.34,123.84,-1.61,642700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1068,"percent_change":1068,"volume":1758,"transactions":9,"vwap":1757},"2026-01-12",124.45,125.79,124.059998,125.45,602700,{"date":1760,"open":1417,"high":1761,"low":1762,"close":1763,"change":210,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-09",126.97,125.089996,125.47,-0.41,836500,{"date":1767,"open":1768,"high":1715,"low":1768,"close":1769,"change":1770,"percent_change":199,"volume":1771,"transactions":9,"vwap":1769},"2026-01-08",122.58,125.99,2.73,965700,{"date":1773,"open":1774,"high":1420,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-07",119.07,118.87,123.26,4.84,4.09,1315400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":661,"percent_change":1266,"volume":1786,"transactions":9,"vwap":1785},"2026-01-06",117.23,119.22,115.92,118.42,828300,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-05",112.86,120.040001,117.15,5.25,4.69,1399200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-02",110.7,112.15,110.53,111.9,1.72,1.56,343800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":88,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-31",110.87,111.059998,110.050003,110.18,-0.72,481300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1681,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-30",111.29,111.78,110.92,110.98,-0.05,390400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1506,"volume":1827,"transactions":9,"vwap":1825},"2025-12-29",111.089996,111.37,110.29,111.040001,0.15,362100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-26",110.63,111.19,110.21,110.89,0.05,303200,{"date":1837,"open":1838,"high":1839,"low":1832,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-24",110.77,111.36,110.84,-0.54,-0.48,146300,{"date":1845,"open":1846,"high":1847,"low":1816,"close":1848,"change":1252,"percent_change":1688,"volume":1849,"transactions":9,"vwap":1848},"2025-12-23",111.68,112.74,111.38,533000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":964,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-22",111.8,112.27,111.21,111.52,0.52,551100,{"date":1859,"open":1860,"high":1853,"low":1861,"close":1862,"change":473,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-19",112.029999,109.3,110.94,-0.7,1552700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1647,"volume":1872,"transactions":9,"vwap":1870},"2025-12-18",110.45,112.77,109.39,111.72,1.93,669200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1429,"percent_change":896,"volume":1879,"transactions":9,"vwap":1878},"2025-12-17",109.38,110.82,109.16,109.79,646200,{"date":1881,"open":118,"high":118,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-16",108.47,109.050003,-1.37,-1.24,730800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":118,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":118},"2025-12-15",111.3,111.64,108.72,-0.59,-0.53,773200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":472,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-12",112.71,112.82,110,111.010002,-0.96,676800,{"date":1904,"open":1905,"high":1906,"low":1855,"close":1907,"change":1908,"percent_change":1673,"volume":1909,"transactions":9,"vwap":1907},"2025-12-11",111.88,112.73,112.089996,-0.4,621700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":39,"percent_change":1224,"volume":1916,"transactions":9,"vwap":1915},"2025-12-10",112.33,113.57,111.24,112.49,769900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1199,"percent_change":1599,"volume":1923,"transactions":9,"vwap":1922},"2025-12-09",111.96,113.36,111.11,111.83,494700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1583,"volume":1931,"transactions":9,"vwap":1929},"2025-12-08",113.010002,114.47,111.42,112.080002,-0.84,822300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-05",111.62,113.66,110.49,112.92,1.29,1.16,694700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":912,"percent_change":973,"volume":1947,"transactions":9,"vwap":1946},"2025-12-04",112.66,114.22,110.67,111.63,753800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1842,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-03",114.2,114.86,112.75,112.96,-0.42,954000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1674,"percent_change":1199,"volume":1962,"transactions":9,"vwap":1961},"2025-12-02",113.77,113.86,111.69,113.44,703400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":168,"percent_change":54,"volume":1969,"transactions":9,"vwap":1968},"2025-12-01",113.34,115.18,113.089996,113.72,562000,{"date":1971,"open":1926,"high":1972,"low":1926,"close":1973,"change":1974,"percent_change":1385,"volume":1975,"transactions":9,"vwap":1973},"2025-11-28",114.58,113.52,0.43,300500,{"date":1977,"open":1978,"high":1972,"low":1978,"close":1967,"change":957,"percent_change":1280,"volume":1979,"transactions":9,"vwap":1967},"2025-11-26",112.099998,628100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1929,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1929},"2025-11-25",108.54,112.26,107.83,4.04,3.74,812400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1385,"percent_change":117,"volume":1994,"transactions":9,"vwap":1993},"2025-11-24",107.059998,108.62,106.13,108.040001,818400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1801,"volume":2002,"transactions":9,"vwap":2000},"2025-11-21",106.62,108.29,105.64,107.66,1.82,688200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-20",108.65,109.73,105.68,105.84,-2.09,-1.94,890500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":371,"volume":2019,"transactions":9,"vwap":2017},"2025-11-19",107.26,108.28,106.45,107.93,0.44,506200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":54,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-18",106.47,107.68,105.87,107.49,0.17,553400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":912,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-17",108.86,108.99,106.57,107.31,-1.22,610000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":795,"percent_change":761,"volume":2042,"transactions":9,"vwap":2041},"2025-11-14",106.12,108.74,105.099998,108.64,717800,{"date":2044,"open":2045,"high":1822,"low":2046,"close":2047,"change":2048,"percent_change":282,"volume":2049,"transactions":9,"vwap":2047},"2025-11-13",109.93,106.33,107.52,-3.01,1022400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1799,"change":1252,"percent_change":1688,"volume":2055,"transactions":9,"vwap":1799},"2025-11-12",110.64,112.24,110.099998,755800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1945,"change":230,"percent_change":536,"volume":2061,"transactions":9,"vwap":1945},"2025-11-11",107.94,110.76,107.39,965800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":683,"percent_change":1386,"volume":2068,"transactions":9,"vwap":2067},"2025-11-10",108.029999,108.95,107.32,107.96,653500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":462,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-07",105.91,108.48,105.73,107.65,1.3,721100,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":359,"percent_change":359,"volume":2082,"transactions":9,"vwap":2081},"2025-11-06",105.4,108.73,106.27,872400,{"date":2084,"open":2085,"high":2014,"low":2086,"close":2087,"change":2088,"percent_change":1801,"volume":2089,"transactions":9,"vwap":2087},"2025-11-05",106.099998,105.31,106.25,1.8,795700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-04",103.28,104.51,102.64,104.45,0.1,724900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":47,"percent_change":452,"volume":2104,"transactions":9,"vwap":2103},"2025-11-03",103.3,104.44,101.65,104.35,842300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1273,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-31",104.099998,105.18,102.010002,103.48,-0.81,2193500,{"date":2114,"open":2115,"high":2025,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-30",100.79,100.3,104.33,3.34,3.31,1617500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-29",96.21,103.93,93,100.99,12.35,13.93,2527900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":715,"percent_change":1680,"volume":2136,"transactions":9,"vwap":2135},"2025-10-28",88.99,90.61,87.95,88.64,1652400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1530,"percent_change":82,"volume":2143,"transactions":9,"vwap":2142},"2025-10-27",87.89,89.16,87.62,88.71,805800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":957,"percent_change":1191,"volume":2150,"transactions":9,"vwap":2149},"2025-10-24",86.22,87.24,85.67,86.87,776800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1386,"percent_change":327,"volume":2157,"transactions":9,"vwap":2156},"2025-10-23",85.83,86.48,85.099998,85.86,639400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":601,"percent_change":928,"volume":2164,"transactions":9,"vwap":2163},"2025-10-22",87.26,87.75,85.41,85.57,606900,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":117,"percent_change":505,"volume":2170,"transactions":9,"vwap":2169},"2025-10-21",86.029999,87.16,86.8,988600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":761,"volume":2178,"transactions":9,"vwap":2176},"2025-10-20",86.099998,86.9,85.42,86.45,0.89,547000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":996,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-17",84.69,86.37,84.050003,85.56,0.96,2197900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1974,"percent_change":494,"volume":2193,"transactions":9,"vwap":2192},"2025-10-16",84.81,86.4,84.3,84.75,1127500,{"date":2195,"open":2196,"high":2146,"low":2197,"close":2198,"change":2199,"percent_change":1208,"volume":2200,"transactions":9,"vwap":2198},"2025-10-15",83.87,83.33,84.32,2.11,1006700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":493,"percent_change":47,"volume":2207,"transactions":9,"vwap":2206},"2025-10-14",80.55,82.67,80.099998,82.21,792600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":1320,"volume":2214,"transactions":9,"vwap":2211},"2025-10-13",80.59,81.5,79.81,1.55,674300,{"date":2216,"open":2217,"high":2217,"low":27,"close":2218,"change":865,"percent_change":770,"volume":2219,"transactions":9,"vwap":2218},"2025-10-10",82.07,79.95,753900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1421,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-09",82.24,82.69,80.89,81.72,-0.62,589200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1245,"percent_change":1223,"volume":2234,"transactions":9,"vwap":2233},"2025-10-08",81.6,82.25,80.54,82.23,889400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-07",83.42,83.56,80.45,81.54,-1.88,-2.25,988100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2237,"change":2249,"percent_change":943,"volume":2250,"transactions":9,"vwap":2237},"2025-10-06",83.8,84.27,82.38,0.45,844100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1583,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-03",83.84,84.51,82.39,82.97,-0.88,1050500,{"date":2260,"open":2261,"high":2262,"low":2238,"close":2263,"change":2264,"percent_change":1515,"volume":2265,"transactions":9,"vwap":2263},"2025-10-02",84.010002,84.8,83.71,-0.39,641300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":858,"percent_change":548,"volume":2272,"transactions":9,"vwap":2271},"2025-10-01",82.86,84.19,82.63,84.099998,884900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1026,"percent_change":483,"volume":2279,"transactions":9,"vwap":2278},"2025-09-30",83.82,83.96,82.059998,83.45,647800,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1486,"volume":2286,"transactions":9,"vwap":2284},"2025-09-29",85.19,83.6,84.47,-0.26,621600,{"date":2288,"open":2289,"high":2290,"low":2276,"close":2291,"change":2292,"percent_change":107,"volume":2293,"transactions":9,"vwap":2291},"2025-09-26",84.23,84.98,84.73,0.61,729600,{"date":2295,"open":2296,"high":2289,"low":2297,"close":2298,"change":1245,"percent_change":348,"volume":2299,"transactions":9,"vwap":2298},"2025-09-25",83.38,81.9,84.12,1013500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-24",86.46,87.25,83.3,83.43,-2.96,-3.43,1777700,{"date":2310,"open":2146,"high":2311,"low":2312,"close":2313,"change":494,"percent_change":1224,"volume":2314,"transactions":9,"vwap":2313},"2025-09-23",87.85,86.089996,86.39,1350100,{"date":2316,"open":2317,"high":2318,"low":2278,"close":2319,"change":610,"percent_change":96,"volume":2320,"transactions":9,"vwap":2319},"2025-09-22",83.79,86.019997,85.88,982900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2183,"change":360,"percent_change":360,"volume":2326,"transactions":9,"vwap":2183},"2025-09-19",83.76,84.2,82.92,1640300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":611,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-18",83.66,84.25,82.71,84.040001,1.69,1610800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2010,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-17",84.54,85.14,82.55,82.64,-2.29,1058900,{"date":2344,"open":2345,"high":2282,"low":2346,"close":2347,"change":580,"percent_change":1506,"volume":2348,"transactions":9,"vwap":2347},"2025-09-16",84.61,83.83,84.58,1064500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1750,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-15",86.38,86.47,84.36,84.46,-1.87,969400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":888,"volume":2364,"transactions":9,"vwap":2362},"2025-09-12",87.71,88.050003,85.98,86.07,-1.93,858600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":957,"percent_change":1939,"volume":2371,"transactions":9,"vwap":2370},"2025-09-11",86.93,88.75,86.73,88,1184600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2257,"percent_change":622,"volume":2378,"transactions":9,"vwap":2377},"2025-09-10",87.68,88.42,86.58,86.99,947300,{"date":2380,"open":2142,"high":2381,"low":2382,"close":2383,"change":241,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-09",89.49,87.4,87.87,-1.6,1029000,{"date":2387,"open":2388,"high":2389,"low":2313,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-08",88.98,89.72,89.3,0.22,0.25,2324800,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1885,"volume":2400,"transactions":9,"vwap":2398},"2025-09-05",90.12,87.41,89.080002,-1.12,1380800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1592,"volume":2408,"transactions":9,"vwap":2406},"2025-09-04",89.31,90.33,87.66,90.2,1.51,1928000,{"date":2410,"open":2411,"high":2412,"low":2382,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-03",94.019997,94.45,88.69,-6.32,-6.65,2104000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":888,"percent_change":2242,"volume":2423,"transactions":9,"vwap":2422},"2025-09-02",96.3,96.6,94.55,95.010002,678000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":89,"percent_change":1199,"volume":2430,"transactions":9,"vwap":2429},"2025-08-29",97.44,97.52,96.57,97.2,761300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2426,"change":2436,"percent_change":1930,"volume":2437,"transactions":9,"vwap":2426},"2025-08-28",98.8,98.93,96.33,-0.83,969300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-08-27",97.56,99.13,97.3,98.27,0,473600,{"date":2447,"open":2448,"high":2443,"low":2449,"close":2443,"change":117,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2443},"2025-08-26",97.91,96.87,0.36,521000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-25",100.15,100.27,97.85,97.92,-2.55,-2.54,369300,{"date":2462,"open":2457,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-22",100.9,97.19,100.47,3,3.08,534100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":714,"percent_change":714,"volume":2475,"transactions":9,"vwap":2474},"2025-08-21",97.18,97.77,96.26,97.47,480200,{"date":2477,"open":2478,"high":2479,"low":2471,"close":2480,"change":2481,"percent_change":337,"volume":2482,"transactions":9,"vwap":2480},"2025-08-20",98.45,98.65,97.58,-0.92,395900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1059,"volume":2490,"transactions":9,"vwap":2488},"2025-08-19",96.4,100.35,95.87,98.5,2,799800,{"date":2492,"open":2493,"high":2494,"low":2487,"close":2495,"change":2444,"percent_change":2444,"volume":2496,"transactions":9,"vwap":2495},"2025-08-18",96.52,97.089996,96.5,471700,{"date":2498,"open":2499,"high":2500,"low":2485,"close":2495,"change":928,"percent_change":316,"volume":2501,"transactions":9,"vwap":2495},"2025-08-15",98.23,98.72,423600,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2457,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2457},"2025-08-14",98.98,97.11,-1.58,-1.59,462800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2450,"percent_change":2450,"volume":2515,"transactions":9,"vwap":2514},"2025-08-13",99.45,99.88,98.17,99.5,746600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1530,"volume":2523,"transactions":9,"vwap":2521},"2025-08-12",98.38,99.37,96.61,99.14,1.79,802000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1624,"percent_change":1043,"volume":2530,"transactions":9,"vwap":2529},"2025-08-11",99.62,100.21,96.15,97.35,1002700,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2526,"change":338,"percent_change":338,"volume":2535,"transactions":9,"vwap":2526},"2025-08-08",100.65,99.010002,676500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1893,"percent_change":1893,"volume":2542,"transactions":9,"vwap":2541},"2025-08-07",101.68,102.19,99.97,100.29,683800,{"date":2544,"open":2538,"high":2545,"low":2546,"close":2547,"change":1165,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-06",102.89,99.84,100.82,-1.31,863200,{"date":2551,"open":2519,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-05",102.48,98.43,102.16,3.23,3.26,924600,{"date":2559,"open":2420,"high":2560,"low":2561,"close":2434,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2434},"2025-08-04",99.66,96.41,3.43,3.59,1355100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":168,"volume":2572,"transactions":9,"vwap":2570},"2025-08-01",94.44,96.010002,93.010002,95.5,0.19,1660500,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-31",112,92.54,95.31,-24.69,-20.58,3968100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1012,"percent_change":1507,"volume":2587,"transactions":9,"vwap":2586},"2025-07-30",120.17,121.29,119.16,120,735100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2592,"change":1901,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-29",121.2,122.5,119.87,-0.79,580200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1296,"percent_change":21,"volume":2601,"transactions":9,"vwap":2600},"2025-07-28",119,120.9,118.080002,120.83,549900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-25",116.37,118.54,116.099998,118.48,2.49,2.15,360300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2257,"volume":2618,"transactions":9,"vwap":2616},"2025-07-24",116.46,116.85,115.58,115.99,-1.03,355300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1547,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-23",115.95,117.49,115.12,117.019997,1.77,322200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1930,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-22",116.029999,116.83,114.97,114.99,-0.73,327200,{"date":2636,"open":2637,"high":2622,"low":2638,"close":2639,"change":2640,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-21",116.050003,115.55,115.83,-0.01,536200,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-18",116.65,114.15,115.84,0.08,0.07,759700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":96,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-17",113.4,116.94,113.18,115.76,1.92,587300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1044,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-16",115.22,115.54,112.83,113.58,-1.36,514000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1345,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-15",117.4,117.42,115.14,115.15,-1.73,250600,{"date":2675,"open":2676,"high":1655,"low":2677,"close":2678,"change":73,"percent_change":54,"volume":2679,"transactions":9,"vwap":2678},"2025-07-14",116.26,115.37,117.18,325400,{"date":2681,"open":2682,"high":2622,"low":2683,"close":2684,"change":1680,"percent_change":715,"volume":2685,"transactions":9,"vwap":2684},"2025-07-11",116.56,115.75,116.97,400100,{"date":2687,"open":1784,"high":2688,"low":2655,"close":2689,"change":411,"percent_change":371,"volume":2690,"transactions":9,"vwap":2689},"2025-07-10",118.7,117.050003,475000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1421,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-09",117.53,117.85,115.43,116.57,-0.44,361900,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2703,"change":137,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-08",115.77,117.9,117.080002,1.13,364300,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2701,"change":833,"percent_change":1238,"volume":2711,"transactions":9,"vwap":2701},"2025-07-07",116.3,117.37,114.5,490300,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1954,"volume":2718,"transactions":9,"vwap":2716},"2025-07-03",117.39,115.71,116.9,-0.49,527800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2714,"change":2724,"percent_change":1734,"volume":2725,"transactions":9,"vwap":2714},"2025-07-02",115.48,117.72,114.96,2.29,612700,{"date":2727,"open":2728,"high":2682,"low":2729,"close":2730,"change":2333,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-01",113.41,113.080002,115.099998,1.49,533500,{"date":2734,"open":2735,"high":2736,"low":2729,"close":2728,"change":2506,"percent_change":1884,"volume":2737,"transactions":9,"vwap":2728},"2025-06-30",114.57,114.62,751200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2632,"change":2743,"percent_change":1377,"volume":2744,"transactions":9,"vwap":2632},"2025-06-27",115.93,116.33,114.85,0.28,1127300,{"date":2746,"open":2747,"high":2723,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-06-26",112.93,111.89,114.71,2.4,2.14,583600,{"date":2754,"open":1944,"high":2735,"low":1929,"close":2755,"change":652,"percent_change":850,"volume":2756,"transactions":9,"vwap":2755},"2025-06-25",112.31,544200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2717,"volume":2764,"transactions":9,"vwap":2762},"2025-06-24",114.38,114.59,112.91,113.51,-0.56,535400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":200,"volume":2772,"transactions":9,"vwap":2770},"2025-06-23",112.18,114.16,111.48,114.07,1.88,506800,{"date":2774,"open":2775,"high":2776,"low":1823,"close":2777,"change":2778,"percent_change":2779,"volume":1608,"transactions":9,"vwap":2777},"2025-06-20",113.27,113.43,112.19,-0.68,-0.6,{"date":2781,"open":2782,"high":2710,"low":2783,"close":2784,"change":142,"percent_change":705,"volume":2785,"transactions":9,"vwap":2784},"2025-06-18",113.17,112.010002,112.87,453900,{"date":2787,"open":1847,"high":2645,"low":2788,"close":2789,"change":132,"percent_change":2647,"volume":2790,"transactions":9,"vwap":2789},"2025-06-17",112.48,113.21,546700,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":2724,"percent_change":1059,"volume":2796,"transactions":9,"vwap":2795},"2025-06-16",110.97,113.23,113.12,445300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-13",112.3,112.9,110.41,110.83,-1.75,-1.55,418000,{"date":2807,"open":1960,"high":2808,"low":2809,"close":2810,"change":1200,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-12",113.14,110.5,112.58,-0.15,349600,{"date":2814,"open":2815,"high":2816,"low":2799,"close":1952,"change":2026,"percent_change":1826,"volume":2817,"transactions":9,"vwap":1952},"2025-06-11",113.29,114.19,322600,{"date":2819,"open":2795,"high":1958,"low":1907,"close":2810,"change":2392,"percent_change":2391,"volume":2820,"transactions":9,"vwap":2810},"2025-06-10",363900,{"date":2822,"open":2823,"high":2824,"low":2825,"close":1912,"change":1826,"percent_change":1012,"volume":2826,"transactions":9,"vwap":1912},"2025-06-09",112.69,113.73,111.84,324700,{"date":2828,"open":2829,"high":1789,"low":1914,"close":2767,"change":1060,"percent_change":661,"volume":2830,"transactions":9,"vwap":2767},"2025-06-06",112.59,339400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":1838,"change":2836,"percent_change":1892,"volume":2837,"transactions":9,"vwap":1838},"2025-06-05",111.91,112.17,110.22,-0.66,356400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-04",113.68,114.059998,111.43,-1.91,-1.69,457700,{"date":2847,"open":2848,"high":2849,"low":2848,"close":1965,"change":2407,"percent_change":2850,"volume":2851,"transactions":9,"vwap":1965},"2025-06-03",111.77,113.97,1.35,632600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":1922,"change":559,"percent_change":1266,"volume":2857,"transactions":9,"vwap":1922},"2025-06-02",111.14,112.5,109.48,724500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2052,"change":1901,"percent_change":484,"volume":2863,"transactions":9,"vwap":2052},"2025-05-30",111.35,111.47,109.66,576300,{"date":2865,"open":2860,"high":2866,"low":2867,"close":2868,"change":1493,"percent_change":548,"volume":2869,"transactions":9,"vwap":2868},"2025-05-29",112.67,111.019997,111.6,644700,{"date":2871,"open":2872,"high":2833,"low":2873,"close":2874,"change":2811,"percent_change":1252,"volume":2875,"transactions":9,"vwap":2874},"2025-05-28",111.2,109.61,110.74,873200,{"date":2877,"open":2878,"high":2861,"low":2879,"close":1833,"change":2880,"percent_change":2556,"volume":2881,"transactions":9,"vwap":1833},"2025-05-27",109.91,108.68,3.5,665100,{"date":2883,"open":2884,"high":2885,"low":2884,"close":2060,"change":168,"percent_change":2571,"volume":1339,"transactions":9,"vwap":2060},"2025-05-23",105.050003,108.099998,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1810,"percent_change":338,"volume":2892,"transactions":9,"vwap":2891},"2025-05-22",107.82,109.010002,106.5,107.19,405900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":315,"volume":2900,"transactions":9,"vwap":2898},"2025-05-21",108.75,109.54,107.74,107.91,-2.23,628800,{"date":2902,"open":2903,"high":2793,"low":2904,"close":2905,"change":359,"percent_change":359,"volume":2906,"transactions":9,"vwap":2905},"2025-05-20",109.98,109.58,110.14,512300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1688,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-19",109.019997,110.72,108.57,110.12,-0.12,457300,{"date":2916,"open":1899,"high":1838,"low":2917,"close":2918,"change":1173,"percent_change":175,"volume":2919,"transactions":9,"vwap":2918},"2025-05-16",109.24,110.25,508300,{"date":2921,"open":2922,"high":2923,"low":2924,"close":1877,"change":744,"percent_change":1377,"volume":2925,"transactions":9,"vwap":1877},"2025-05-15",107.98,109.2,107.55,511800,{"date":2927,"open":2928,"high":2929,"low":2074,"close":2930,"change":743,"percent_change":327,"volume":2931,"transactions":9,"vwap":2930},"2025-05-14",108.16,109.87,108.9,681500,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1674,"percent_change":2285,"volume":2938,"transactions":9,"vwap":2937},"2025-05-13",109.64,109.76,108.25,108.53,388900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-12",109.14,110.71,108.41,108.81,4.96,4.78,518300,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":293,"percent_change":293,"volume":2954,"transactions":9,"vwap":2953},"2025-05-09",104.27,105.059998,103.019997,103.85,316900,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2333,"percent_change":401,"volume":2961,"transactions":9,"vwap":2960},"2025-05-08",103.41,104.95,102.93,103.89,350000,{"date":2963,"open":2964,"high":2964,"low":2965,"close":2966,"change":2640,"percent_change":2640,"volume":2967,"transactions":9,"vwap":2966},"2025-05-07",102.97,101.51,102.2,427900,{"date":2969,"open":2970,"high":2971,"low":2102,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-06",103.55,104.029999,102.21,-2.32,-2.22,463400,{"date":2977,"open":2978,"high":2979,"low":2964,"close":2980,"change":1834,"percent_change":1834,"volume":1107,"transactions":9,"vwap":2980},"2025-05-05",103.39,105.52,104.53,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-02",101.82,105.43,100.91,104.48,4.9,4.92,1107900,{"date":2991,"open":2992,"high":2463,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-01",94.86,94.71,99.58,3.21,3.33,1339700,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":505,"percent_change":903,"volume":1430,"transactions":9,"vwap":3003},"2025-04-30",95.13,96.39,93.24,96.37,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":2571,"percent_change":168,"volume":3010,"transactions":9,"vwap":3009},"2025-04-29",95.080002,96.45,94.99,95.97,455000,{"date":3012,"open":3013,"high":2427,"low":3014,"close":3015,"change":622,"percent_change":2617,"volume":965,"transactions":9,"vwap":3015},"2025-04-28",96.51,95.28,95.78,{"date":3017,"open":2494,"high":3018,"low":3019,"close":3020,"change":928,"percent_change":316,"volume":3021,"transactions":9,"vwap":3020},"2025-04-25",98.040001,95.71,96.78,284400,{"date":3023,"open":3024,"high":3025,"low":3024,"close":3026,"change":3027,"percent_change":570,"volume":3028,"transactions":9,"vwap":3026},"2025-04-24",96.29,98.85,98.2,2.37,331200,{"date":181,"open":3030,"high":3031,"low":3032,"close":3033,"change":1695,"percent_change":1164,"volume":3034,"transactions":9,"vwap":3033},97.84,99.46,95.26,95.83,411400]