[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKTX":3,"homepage-market-summary":33,"stock-historical-MKTX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MKTX","2026-10-06",{"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},"MarketAxess Holdings Inc.","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Founded in 2000, MarketAxess is a leading electronic fixed-income trading platform that connects broker\u002Fdealers and institutional investors. The company is primarily focused on credit based fixed income securities with its main trading products being US investment-grade and high-yield bonds, Eurobonds, and Emerging Market corporate debt. Recently the company has expanded more aggressively into Treasuries and municipal bonds with the acquisitions of LiquidityEdge and MuniBrokers in 2019 and 2021, respectively. The company also provides pre- and post-trade services with its acquisition of Regulatory Reporting Hub from Deutsche Börse Group in 2020 adding to its product offerings.","868","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9021,3.12,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},164.03,164.175,164.26,164.04,-0.01,478856.555294,12094,164.1189,195.97,108.75,730026.929437271,63.4,5512,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"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":29,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},232.84,708267,258517559.288755,-24.82,"2025-04-24",[187,188,198,209,219,230,239,249,259,267,278,286,295,305,312,319,326,334,343,349,358,364,371,381,390,398,405,412,419,427,433,442,453,461,470,478,487,493,499,505,512,518,525,530,538,545,553,563,571,582,592,603,614,624,635,646,657,666,674,683,692,701,709,718,727,736,742,751,759,768,777,785,793,801,809,818,827,836,845,853,862,870,878,886,894,902,911,919,928,937,946,953,961,970,978,987,996,1004,1013,1021,1029,1037,1046,1054,1063,1072,1081,1089,1098,1106,1115,1124,1133,1140,1148,1155,1163,1170,1178,1187,1196,1205,1214,1222,1230,1238,1247,1254,1263,1272,1280,1286,1293,1301,1309,1316,1324,1333,1341,1348,1356,1365,1373,1381,1390,1398,1407,1416,1425,1433,1442,1451,1458,1467,1475,1484,1490,1495,1501,1510,1519,1528,1537,1544,1553,1562,1569,1577,1583,1591,1600,1609,1616,1623,1630,1639,1644,1652,1658,1666,1674,1682,1688,1697,1704,1710,1718,1726,1735,1742,1750,1757,1766,1774,1781,1789,1797,1806,1815,1824,1830,1837,1845,1850,1856,1862,1869,1878,1886,1893,1901,1909,1917,1926,1933,1939,1946,1953,1960,1967,1975,1982,1989,1996,2005,2013,2022,2028,2035,2042,2049,2056,2064,2070,2078,2086,2093,2101,2108,2115,2124,2132,2138,2145,2149,2156,2164,2171,2179,2185,2194,2200,2209,2214,2219,2226,2233,2239,2247,2256,2263,2269,2275,2281,2290,2297,2305,2312,2320,2328,2336,2343,2352,2360,2368,2373,2380,2387,2394,2402,2409,2417,2425,2432,2440,2446,2453,2460,2466,2474,2481,2488,2497,2504,2512,2519,2526,2534,2542,2550,2558,2567,2576,2583,2589,2597,2605,2611,2618,2625,2632,2639,2647,2654,2662,2669,2677,2684,2693,2701,2710,2719,2726,2732,2738,2746,2755,2762,2770,2777,2784,2793,2800,2808,2815,2823,2832,2840,2849,2857,2864,2870,2878,2885,2893,2898,2905,2913,2922,2929,2936,2942,2949,2957,2965,2971,2977,2984,2991,2998,3005,3012,3017,3023,3029],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",164.08,164.33,163.91,-0.1,-0.06,833804.899941,12923,164.0964,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",164.07,164.37,163.95,164.14,-0.08,-0.05,540915.922877,13740,164.1647,{"date":210,"open":23,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",164.23,164,164.22,0.3,0.18,549130.278074,14071,164.1117,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",163.94,164.12,163.77,163.92,-0.04,-0.02,837526.2648,15121,163.9645,{"date":231,"open":192,"high":232,"low":192,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",164.09,163.96,0.02,0.01,620495.708225,10871,163.9846,{"date":240,"open":241,"high":242,"low":243,"close":221,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",164.13,164.18,163.84,-0.25,-0.15,1260815.024663,13044,163.9773,{"date":250,"open":223,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",164.2,163.55,164.19,0.42,0.26,1225767.252942,16378,163.9756,{"date":260,"open":223,"high":261,"low":262,"close":223,"change":263,"percent_change":155,"volume":264,"transactions":265,"vwap":266},"2026-09-24",163.99,163.685,0.06,719163.262147,12355,163.7922,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",163.56,163.89,163.4,163.71,0.28,0.17,729546.934451,13221,163.7173,{"date":279,"open":280,"high":272,"low":281,"close":282,"change":24,"percent_change":24,"volume":283,"transactions":284,"vwap":285},"2026-09-22",163.67,163.28,163.43,1038401.517769,14875,163.5177,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":234,"percent_change":235,"volume":292,"transactions":293,"vwap":294},"2026-09-21",163.35,163.79,163.32,163.44,795819.471448,13269,163.5281,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":263,"volume":302,"transactions":303,"vwap":304},"2026-09-18",163.31,163.615,163.23,163.42,0.1,2008437.424722,12713,163.4021,{"date":306,"open":307,"high":252,"low":297,"close":290,"change":308,"percent_change":226,"volume":309,"transactions":310,"vwap":311},"2026-09-17",163.36,-0.03,410805.360393,11945,163.4105,{"date":313,"open":271,"high":314,"low":315,"close":288,"change":308,"percent_change":226,"volume":316,"transactions":317,"vwap":318},"2026-09-16",163.57,163.22,854205.25542,15336,163.3993,{"date":320,"open":321,"high":271,"low":321,"close":322,"change":273,"percent_change":274,"volume":323,"transactions":324,"vwap":325},"2026-09-15",163.11,163.38,868619.525685,15009,163.2549,{"date":327,"open":291,"high":328,"low":329,"close":330,"change":301,"percent_change":263,"volume":331,"transactions":332,"vwap":333},"2026-09-14",163.47,163.045,163.1,953308.887785,16442,163.1556,{"date":335,"open":336,"high":307,"low":337,"close":338,"change":339,"percent_change":194,"volume":340,"transactions":341,"vwap":342},"2026-09-11",163.21,162.965,163,-0.09,892282.208177,14722,163.1384,{"date":344,"open":290,"high":322,"low":338,"close":345,"change":115,"percent_change":193,"volume":346,"transactions":347,"vwap":348},"2026-09-10",163.09,725112.494901,14967,163.2025,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":194,"percent_change":225,"volume":355,"transactions":356,"vwap":357},"2026-09-09",163.37,163.5,163.19,163.26,630857.685248,15263,163.3934,{"date":359,"open":288,"high":360,"low":330,"close":290,"change":194,"percent_change":225,"volume":361,"transactions":362,"vwap":363},"2026-09-08",163.54,1502891.598637,18238,163.3158,{"date":365,"open":366,"high":367,"low":366,"close":322,"change":155,"percent_change":234,"volume":368,"transactions":369,"vwap":370},"2026-09-04",163.15,163.6,607097.988395,13451,163.4118,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":99,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",162.83,163.53,162.8,163.34,0.31,1013704.557967,18420,163.2362,{"date":382,"open":383,"high":384,"low":385,"close":373,"change":215,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",162.72,162.84,162.655,0.11,1007862.194658,15839,162.7533,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":234,"percent_change":235,"volume":395,"transactions":396,"vwap":397},"2026-09-01",162.7,162.825,162.65,909825.73706,14763,162.7242,{"date":399,"open":383,"high":384,"low":400,"close":401,"change":339,"percent_change":194,"volume":402,"transactions":403,"vwap":404},"2026-08-31",162.59,162.63,781922.703658,11791,162.7513,{"date":406,"open":400,"high":375,"low":407,"close":383,"change":255,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",162.5,0.16,830108.254338,13202,162.6878,{"date":413,"open":414,"high":394,"low":415,"close":415,"change":194,"percent_change":225,"volume":416,"transactions":417,"vwap":418},"2026-08-27",162.55,162.46,884382.865936,11573,162.526,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":234,"percent_change":235,"volume":424,"transactions":425,"vwap":426},"2026-08-26",162.49,162.71,162.52,643917.359881,11419,162.5776,{"date":428,"open":429,"high":385,"low":429,"close":407,"change":155,"percent_change":234,"volume":430,"transactions":431,"vwap":432},"2026-08-25",162.35,784691.740833,12644,162.5499,{"date":434,"open":435,"high":436,"low":437,"close":415,"change":438,"percent_change":92,"volume":439,"transactions":440,"vwap":441},"2026-08-24",162.17,162.67,162.08,0.35,1093612.889635,13132,162.4006,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",161.97,162.22,161.87,162.11,0.21,0.13,1213927.392965,13724,162.1032,{"date":454,"open":455,"high":444,"low":456,"close":457,"change":408,"percent_change":301,"volume":458,"transactions":459,"vwap":460},"2026-08-20",161.89,161.742,161.9,1419723.191497,18392,161.8363,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":76,"volume":467,"transactions":468,"vwap":469},"2026-08-19",161.91,162.14,161.74,-0.83,1242227.239976,16730,161.9154,{"date":471,"open":472,"high":422,"low":473,"close":474,"change":235,"percent_change":235,"volume":475,"transactions":476,"vwap":477},"2026-08-18",162.6,162.41,162.57,1380574.684804,16307,162.5943,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":24,"percent_change":24,"volume":484,"transactions":485,"vwap":486},"2026-08-17",162.62,162.705,162.4,162.56,1200353.294602,15797,162.6047,{"date":488,"open":489,"high":392,"low":483,"close":474,"change":308,"percent_change":226,"volume":490,"transactions":491,"vwap":492},"2026-08-14",162.68,1104840.280082,13105,162.617,{"date":494,"open":472,"high":422,"low":474,"close":472,"change":495,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",0,1066761.316158,16382,162.6271,{"date":500,"open":483,"high":489,"low":423,"close":472,"change":501,"percent_change":155,"volume":502,"transactions":503,"vwap":504},"2026-08-12",0.07,1154972.616071,15261,162.584,{"date":506,"open":414,"high":436,"low":407,"close":507,"change":508,"percent_change":234,"volume":509,"transactions":510,"vwap":511},"2026-08-11",162.53,0.03,980180.392546,17298,162.5536,{"date":513,"open":472,"high":422,"low":514,"close":407,"change":308,"percent_change":226,"volume":515,"transactions":516,"vwap":517},"2026-08-10",162.48,997442.955577,15112,162.5279,{"date":519,"open":394,"high":520,"low":521,"close":507,"change":339,"percent_change":194,"volume":522,"transactions":523,"vwap":524},"2026-08-07",162.755,162.435,805736.116421,16135,162.565,{"date":526,"open":407,"high":422,"low":473,"close":480,"change":448,"percent_change":449,"volume":527,"transactions":528,"vwap":529},"2026-08-06",912365.95502,19252,162.5546,{"date":531,"open":532,"high":533,"low":534,"close":473,"change":263,"percent_change":155,"volume":535,"transactions":536,"vwap":537},"2026-08-05",162.44,162.555,162.31,1420689.734195,21774,162.3974,{"date":539,"open":429,"high":540,"low":541,"close":429,"change":501,"percent_change":155,"volume":542,"transactions":543,"vwap":544},"2026-08-04",162.475,162.2,1090932.459192,27885,162.3175,{"date":546,"open":421,"high":547,"low":548,"close":549,"change":226,"percent_change":24,"volume":550,"transactions":551,"vwap":552},"2026-08-03",162.74,162.21,162.28,1603029.006938,27455,162.3184,{"date":554,"open":547,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",162.96,162,162.3,-0.46,-0.28,5188755.97499,46259,162.4754,{"date":564,"open":366,"high":221,"low":557,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",162.76,37.03,29.45,9488644.971483,95522,163.0169,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",121.88,126.16,121.54,125.73,3.68,3.02,645790.124872,17055,124.7857,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",118.53,122.305,122.05,4.08,3.46,446427.450432,14265,121.5339,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",117.48,118.35,116.25,117.97,1.28,1.1,454851.153802,16920,117.9575,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",114.34,116.8,113.46,116.69,2.38,2.08,440230.712185,12131,115.655,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":120,"volume":621,"transactions":622,"vwap":623},"2026-07-23",113.76,114.885,112.9,114.31,1.36,490786.065605,12301,114.1148,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",113.99,115.55,112.63,112.95,0.68,0.61,463193.449932,12085,113.4743,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",113.05,115.1,111.9,112.27,-2.65,-2.31,461848.254401,12083,112.7489,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",113.02,115.05,112.04,114.92,1.12,0.98,355284.669049,11745,114.2997,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-17",116.45,118.040001,112.94,113.8,-1.7,-1.47,355200,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-16",116.73,114.050003,115.5,-0.13,-0.11,445900,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-15",114.88,117.36,114.27,115.63,0.76,0.66,405300,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-14",113.92,115.38,112.43,114.87,-0.5,-0.43,448600,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-13",116.24,116.4,113.6,115.37,1.51,1.33,413000,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":672,"volume":708,"transactions":9,"vwap":706},"2026-07-10",115.12,116.32,113.33,113.86,-0.12,517200,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",114.2,115.77,112.24,113.98,-3.16,-2.7,752400,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",116.56,119.87,115.78,117.14,-1.46,-1.23,475700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",117.73,120.019997,115.18,118.6,2.16,1.86,720900,{"date":737,"open":738,"high":739,"low":607,"close":740,"change":339,"percent_change":204,"volume":741,"transactions":9,"vwap":740},"2026-07-06",115.99,116.97,116.44,753400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",116.13,117.79,113.67,116.53,2.04,1.78,672700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":178,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-01",115.33,117.37,113.78,114.49,0.88,587200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",108.78,114.56,108.76,113.49,3.56,3.24,668100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",114.28,114.81,108.8,109.93,-2.61,-2.32,709200,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",110.080002,113.28,112.54,3.45,3.16,1049700,{"date":786,"open":787,"high":788,"low":29,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",112.83,114.080002,109.089996,-4.37,-3.85,693900,{"date":794,"open":795,"high":796,"low":797,"close":607,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":607},"2026-06-24",118.050003,119.67,113.29,-4.71,-3.99,672000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":125,"volume":808,"transactions":9,"vwap":806},"2026-06-23",119.32,120.37,116.66,118.17,1.05,620000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",119.84,120.4,116.76,117.12,-3.21,-2.67,1131900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",121.38,122.97,119.44,120.33,0.43,0.36,1239600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",123.07,124.77,119.11,119.9,-4.91,-3.93,1315600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",122.19,125.21,120.31,124.81,3.81,3.15,831000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":386,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-15",120.72,123.89,120.029999,121,0.09,688800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",118.71,121.11,117.31,120.89,4.56,3.92,682400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":92,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-11",114.85,116.78,113.62,116.33,0.19,807600,{"date":871,"open":872,"high":745,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",116.029999,114.66,116.11,-0.4,-0.34,674200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":84,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-09",115,118.74,114.72,116.51,0.29,930700,{"date":887,"open":888,"high":889,"low":797,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",115.85,117.13,116.17,-0.76,-0.65,987900,{"date":895,"open":896,"high":897,"low":627,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",120.92,122.27,116.93,-3.69,-3.06,1108200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",125.040001,126,119.86,120.62,-2.36,-1.92,908600,{"date":912,"open":913,"high":914,"low":858,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",123.050003,124.59,122.98,-0.2,-0.16,756200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",129,129.67,122.52,123.18,-6.11,-4.73,846400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",130.24001,131.57001,128.94,129.28999,-0.75,-0.58,691300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",131.24001,131.28999,129.55,130.039993,-1.51,-1.15,695300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":631,"percent_change":130,"volume":952,"transactions":9,"vwap":951},"2026-05-28",131,132.74001,130.38,131.55,705000,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-27",130.14,133,130.94,-0.29,-0.22,527900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",135.53999,136.059998,130.96001,131.23,-5.9,-4.3,697000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":757,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-22",135.080002,137.25999,135,137.13,0.65,815400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-21",137.029999,137.52,135.22,136.25,-1.53,-1.11,678700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-20",139.88,140.32001,137.59,137.78,-4.09,-2.88,530200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":680,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-19",142.53999,145.38,140.42,141.87,0.54,614800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",138.88,142.74001,138.53999,141.11,2.66,1.92,787800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":664,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",141.77,142.92999,138.44,138.45,-2.06,542400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":757,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",139.77,142.050003,138.039993,140.50999,1.23,420800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",140.39999,137.27,139.28,-2.09,-1.48,549800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",145.41,145.47,141.19,141.37,-3.84,-2.64,617300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":775,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",146.99001,148.52,144.31,145.21001,-1.57,694200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",150.96001,151.89,145.95,147.53,-5.13,-3.36,573400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-07",152.75999,154.41,146,152.66,3.82,2.57,1052900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",150.47,152.12,148.47,148.84,-2.45,-1.62,561400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":775,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",153.92,154.0099945,148.53,151.28999,-3.6,647100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",152,156.74001,151.8,154.89,2.02,1.32,373200,{"date":1099,"open":1100,"high":1101,"low":1065,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",158.27,158.77,152.87,-4.32,-2.75,667800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-30",158.99001,160.17999,156.41,157.19,-3.58,-2.23,538000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-29",157.17,161.53999,155.34,160.77,2.28,1.44,629100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",162.039993,162.78,157.77,158.49001,-1.64,-1.02,380000,{"date":1134,"open":353,"high":1135,"low":1136,"close":1137,"change":900,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-27",164.56,159.89,160.13,-1.88,392100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":353,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":353},"2026-04-24",163.33,163.46001,159.029999,-0.42,-0.26,426500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":178,"percent_change":631,"volume":1154,"transactions":9,"vwap":1153},"2026-04-23",162.020004,164.10001,159.73,163.61,416200,{"date":1156,"open":241,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-22",164.36,161.71001,162.61,-1.75,-1.06,307300,{"date":1164,"open":1165,"high":1166,"low":281,"close":1157,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1157},"2026-04-21",164.96001,165.28,-0.6,-0.36,272700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1165,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1165},"2026-04-20",168.33,169.28999,163.16,-4.04,-2.39,548200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",172.82001,173.7,168.35001,169,-4.5,-2.59,643700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-16",171.99001,173.55,170.97,173.5,2.07,1.21,295300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-15",172.32001,172.88,170.63,171.42999,0.4,0.23,287000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-14",174.28999,174.45,170.35001,171.029999,-3.53,-2.02,422200,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-13",170.98,175,174.56,2.62,1.52,324600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":466,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-10",171.96001,174.78999,170.75999,171.94,-0.48,252700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":642,"volume":1237,"transactions":9,"vwap":1235},"2026-04-09",176.089996,176.39,172.53,172.77,-4.08,411100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-08",173.48,178.080002,171.75,176.85001,1.09,0.62,469900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":631,"percent_change":438,"volume":1253,"transactions":9,"vwap":1252},"2026-04-07",175.53999,180.59,172,175.75999,628000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-06",172.58,175.74001,170.55,175.14999,3.69,2.15,386200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-02",166.25,171.8,165.84,171.46001,5.84,3.53,301300,{"date":1273,"open":1274,"high":1275,"low":1142,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-01",164.98,166.7,165.62,0.64,0.39,505500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1274,"change":448,"percent_change":449,"volume":1285,"transactions":9,"vwap":1274},"2026-03-31",166.2,166.28,163.62,402700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":976,"percent_change":1202,"volume":1292,"transactions":9,"vwap":1291},"2026-03-30",165.17,166.14,163.63,164.77,314600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":222,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":222},"2026-03-27",165.48,167.7,163.17999,-2.6,-1.56,324300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":631,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-26",164.94,169.45,164.85001,166.72,0.37,384700,{"date":1310,"open":1311,"high":1312,"low":1135,"close":1313,"change":1314,"percent_change":1146,"volume":1315,"transactions":9,"vwap":1313},"2026-03-25",168.12,169.95,166.11,-0.44,335400,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-24",171.3,166.080002,166.55,-4.11,-2.41,501200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-23",173.45,173.86,169.72,170.66,-3.35,-1.93,494200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":892,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-20",175.46001,175.96001,172.33,174.0099945,-0.37,912600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":508,"percent_change":234,"volume":1347,"transactions":9,"vwap":1346},"2026-03-19",173.17999,176.52,172.0099945,174.66,313300,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-18",178.16,173.78999,174.63,-4.48,-2.5,539900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-17",177.27,180.73,176.98,179.11,-1.22,-0.68,316300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":448,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-16",179.84,181.38,177.17,180.33,0.12,354700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":934,"volume":1380,"transactions":9,"vwap":1378},"2026-03-13",183.17,183.5,179.8,180.12,-1.37,601800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-12",178.87,181.83,177.77,181.49001,2.49,1.39,573600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1160,"volume":1397,"transactions":9,"vwap":1395},"2026-03-11",181.74001,182.77,175.57001,179,-3.18,726600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-10",184.92999,185,180.81,182.17999,-2.94,-1.59,486600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-09",185.98,188.96001,183.46001,185.12,-0.99,-0.53,740100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-06",185.48,186.16,182.92999,186.11,1.67,0.91,448000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":641,"volume":1432,"transactions":9,"vwap":1430},"2026-03-05",182.49001,187.77,182.22,184.44,-5.02,563800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-04",192.24001,193.029999,189.10001,189.46001,-4.15,-2.14,335100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-03",189.53,194.28999,188.59,193.61,1.56,0.81,544400,{"date":1452,"open":1453,"high":28,"low":1454,"close":1455,"change":1456,"percent_change":508,"volume":1457,"transactions":9,"vwap":1455},"2026-03-02",191.58,191.35001,192.050003,0.05,614100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-27",185.39999,193.44,185.24001,192,7.13,3.86,1012500,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-26",180.60001,187,184.87,4.36,2.42,468600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-25",181.58,182.0099945,178.84,180.50999,-1.32,-0.73,346700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1384,"change":215,"percent_change":301,"volume":1489,"transactions":9,"vwap":1384},"2026-02-24",181.64999,184,180.92999,387300,{"date":1491,"open":1492,"high":1393,"low":1493,"close":1486,"change":254,"percent_change":1203,"volume":1494,"transactions":9,"vwap":1486},"2026-02-23",181.23,179.44,366300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1492,"change":105,"percent_change":884,"volume":1500,"transactions":9,"vwap":1492},"2026-02-20",181.11,182.36,179.27,375900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-19",176.57001,180.99001,175.38,180.7,4.58,2.6,605700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-18",177.67999,178.41,175.020004,176.12,-1.63,-0.92,604100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-17",179.49001,180.22,176.89,177.75,-1.61,-0.9,446500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-13",178.21001,179.86,176.17999,179.36,1.9,1.07,466400,{"date":1538,"open":1383,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1482,"volume":1543,"transactions":9,"vwap":1541},"2026-02-12",182.45,175.77,177.46001,-1.31,715000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-11",175.34,179.74001,171.50999,178.77,1.46,0.82,1076100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-10",171.91,177.85001,170.5,177.31,6.08,3.55,606400,{"date":1563,"open":400,"high":1564,"low":400,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-09",171.89,171.23,8.9,5.48,824200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":689,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-06",162.58,168.28,157.92999,162.33,-0.31,1158500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":373,"change":140,"percent_change":273,"volume":1582,"transactions":9,"vwap":373},"2026-02-05",160.85001,165,159.11,968300,{"date":1584,"open":1585,"high":224,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-04",160.49001,158.39999,162.37,2.09,1.3,572100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-03",164.50999,166,159.62,160.28,-6.06,-3.64,1074300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-02",168.75,169.87,165.25999,166.34,-2.89,-1.71,482100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1245,"percent_change":1307,"volume":1615,"transactions":9,"vwap":1614},"2026-01-30",169.92999,170.42999,168.17,169.23,332200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1456,"percent_change":508,"volume":1622,"transactions":9,"vwap":1621},"2026-01-29",169.63,170.059998,167.53999,168.61,357800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":215,"percent_change":386,"volume":1629,"transactions":9,"vwap":1628},"2026-01-28",168.85001,170.070007,167.089996,168.56,441700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-27",171.38,172.14,167.83,168.38,-3.26,-1.9,349100,{"date":1640,"open":1641,"high":1192,"low":1641,"close":1642,"change":1371,"percent_change":501,"volume":1643,"transactions":9,"vwap":1642},"2026-01-26",171.32001,171.64,402500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":204,"volume":1651,"transactions":9,"vwap":1649},"2026-01-23",170.77,172.39999,169.94,171.52,-0.14,338200,{"date":1653,"open":1641,"high":1654,"low":1641,"close":1655,"change":1656,"percent_change":917,"volume":1657,"transactions":9,"vwap":1655},"2026-01-22",172.94,171.66,-0.27,230400,{"date":1659,"open":1242,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-21",173.52,170.28999,171.92999,-0.55,-0.32,315700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1087,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-20",174.5,176.44,171.41,172.48,-2.04,392700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1449,"volume":1681,"transactions":9,"vwap":1679},"2026-01-16",174.78,176.8,173.73,176.080002,1.42,574300,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1346,"change":1686,"percent_change":1244,"volume":1687,"transactions":9,"vwap":1346},"2026-01-15",172.34,176.42999,1.88,893700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-14",171.27,173.50999,171.12,172.78,2.41,1.41,557400,{"date":1698,"open":1699,"high":1564,"low":1700,"close":1701,"change":1702,"percent_change":408,"volume":1703,"transactions":9,"vwap":1701},"2026-01-13",170,167.48,170.37,0.27,805900,{"date":1705,"open":1706,"high":1190,"low":1706,"close":1707,"change":699,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-12",168.63,170.10001,0.79,762300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":663,"volume":1717,"transactions":9,"vwap":1715},"2026-01-09",170.050003,172.28,168.73,168.77,-2.91,569900,{"date":1719,"open":1720,"high":1181,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-08",172.81,169.57001,171.67999,-2.03,-1.17,881400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-07",173.95,178.19,171.5,173.71001,-7.69,-4.24,1015700,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":976,"volume":1741,"transactions":9,"vwap":1739},"2026-01-06",180.3,183.14999,181.39999,1.17,480300,{"date":1743,"open":1744,"high":1745,"low":1558,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-05",177.34,183.11,180.23,1.68,0.94,646500,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":716,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-02",180.31,178.28999,178.55,-1.49,482500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-31",181.14999,182.60001,181.10001,181.25,-1.26,-0.69,401300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1482,"volume":1773,"transactions":9,"vwap":1771},"2025-12-30",182.82001,184.39,182.39,182.50999,-1.34,285300,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1002,"volume":1780,"transactions":9,"vwap":1778},"2025-12-29",182.41,184.28,183.85001,0.99,347600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":215,"volume":1788,"transactions":9,"vwap":1786},"2025-12-26",181.73,182.91,181.22,182.86,0.32,309700,{"date":1790,"open":1429,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-24",183.53,181.85001,182.53999,-0.7,-0.38,200400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-23",181.089996,183.53999,180.2,183.24001,2.06,1.14,514000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-22",180.48,181.59,179.73,181.17999,2.4,1.34,690100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-19",179.88,181.28999,177.99001,178.78,-2.27,-1.25,2903000,{"date":1825,"open":1826,"high":1487,"low":1827,"close":1828,"change":466,"percent_change":558,"volume":1829,"transactions":9,"vwap":1828},"2025-12-18",181.89,180.67999,181.050003,648100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1694,"percent_change":1813,"volume":1836,"transactions":9,"vwap":1835},"2025-12-17",179.25999,183.39999,179.2,181.88,588000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1702,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-16",179.5,182.070007,179.35001,179.47,0.15,809500,{"date":1846,"open":1847,"high":1817,"low":1848,"close":1834,"change":448,"percent_change":1371,"volume":1849,"transactions":9,"vwap":1834},"2025-12-15",178.44,177.60001,691200,{"date":1851,"open":1556,"high":1852,"low":1853,"close":1854,"change":1804,"percent_change":1277,"volume":1855,"transactions":9,"vwap":1854},"2025-12-12",179.78999,177.22,178.99001,957500,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1556,"change":1860,"percent_change":698,"volume":1861,"transactions":9,"vwap":1556},"2025-12-11",174.50999,178.89999,2.64,853500,{"date":1863,"open":1548,"high":1864,"low":1548,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-10",176,175.21001,2.05,1.18,797700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-09",174.089996,175.33,170.33,173.16,8.1,4.91,859300,{"date":1879,"open":1880,"high":1881,"low":1142,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-08",166.91,167.52,165.059998,-2.18,-1.3,581200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":24,"percent_change":24,"volume":1892,"transactions":9,"vwap":1891},"2025-12-05",167.35001,168.50999,165.97,167.24001,528800,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-04",163.89999,169.49001,167.25,7.54,4.72,821600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":892,"volume":1908,"transactions":9,"vwap":1906},"2025-12-03",161.28,163.57001,159.42999,159.71001,-1.05,542800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":49,"volume":1916,"transactions":9,"vwap":1914},"2025-12-02",160.059998,161.10001,158.050003,160.75999,0.77,447500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-01",162.16,164.32001,158.96001,159.99001,-3.9,-2.38,706200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":270,"change":1575,"percent_change":1931,"volume":1932,"transactions":9,"vwap":270},"2025-11-28",164.82001,165.089996,163.050003,-0.19,260800,{"date":1934,"open":1935,"high":1936,"low":280,"close":251,"change":1787,"percent_change":1937,"volume":1938,"transactions":9,"vwap":251},"2025-11-26",164.48,165.86,0.2,626500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":610,"percent_change":1945,"volume":1123,"transactions":9,"vwap":1944},"2025-11-25",161.92,164.5,161.020004,163.88,1.29,{"date":1947,"open":1948,"high":532,"low":1949,"close":1950,"change":1951,"percent_change":1456,"volume":1952,"transactions":9,"vwap":1950},"2025-11-24",161.48,159.84,161.8,0.08,522100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":508,"percent_change":234,"volume":1959,"transactions":9,"vwap":1958},"2025-11-21",163.66,164.67999,161.32001,161.72,608500,{"date":1961,"open":1962,"high":1605,"low":1963,"close":1964,"change":1965,"percent_change":77,"volume":1966,"transactions":9,"vwap":1964},"2025-11-20",165.42,161.27,161.69,-5.5,989200,{"date":1968,"open":1969,"high":1345,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-19",170.38,167.16,167.19,-5.78,-3.34,599800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":689,"percent_change":958,"volume":1981,"transactions":9,"vwap":1980},"2025-11-18",173.38,175.78999,172.83,172.97,513700,{"date":1983,"open":1728,"high":1984,"low":1977,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-17",175.35001,173.47,-1.5,-0.86,468300,{"date":1990,"open":1991,"high":1992,"low":1343,"close":1993,"change":1994,"percent_change":1995,"volume":1681,"transactions":9,"vwap":1993},"2025-11-14",175.25999,176.23,174.97,0.97,0.56,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-13",169.75,174.61,169.020004,174,4.27,2.52,606300,{"date":2006,"open":2007,"high":1266,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-12",171.44,169.39999,169.73,-1.67,-0.97,685200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-11",169.7,174.52,169.31,171.39999,2.21,1.31,675100,{"date":2023,"open":1969,"high":2024,"low":1580,"close":2025,"change":1011,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-10",170.81,169.19,1.15,656700,{"date":2029,"open":2030,"high":2031,"low":1313,"close":2032,"change":1220,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-07",168.39999,173,167.27,0.92,1110500,{"date":2036,"open":338,"high":2037,"low":455,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-06",167.33,165.75,4.75,2.95,1145200,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":1931,"volume":2048,"transactions":9,"vwap":2046},"2025-11-05",160.34,163.85001,161,-0.3,714200,{"date":2050,"open":2051,"high":1948,"low":2052,"close":2053,"change":2054,"percent_change":1813,"volume":2055,"transactions":9,"vwap":2053},"2025-11-04",160.2,158.92999,161.3,2.14,485000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1526,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-11-03",158.38,159.46001,156.17,159.16,-0.56,680900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1911,"change":1951,"percent_change":1456,"volume":2069,"transactions":9,"vwap":1911},"2025-10-31",159.88,162.050003,158.66,528700,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-30",158.28,161.36,159.98,1.13,0.71,819100,{"date":2079,"open":2080,"high":375,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-29",161.81,158.42,158.85001,-4.53,-2.77,704700,{"date":2087,"open":2088,"high":1891,"low":2089,"close":322,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":322},"2025-10-28",166.97,163.089996,-4.17,-2.49,536200,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-27",172.74001,166.49001,167.55,-3,-1.76,641300,{"date":2102,"open":1690,"high":2103,"low":2104,"close":1258,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1258},"2025-10-24",172.72,170.49001,-0.98,-0.57,295500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1664,"percent_change":1931,"volume":2114,"transactions":9,"vwap":2113},"2025-10-23",171.64999,172.25999,169.050003,171.53,312300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-22",171.97,174.95,171.14999,171.85001,-1.08,-0.62,514800,{"date":2125,"open":2126,"high":1874,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-21",170.41,170.22,172.92999,1.99,1.16,394200,{"date":2133,"open":2128,"high":2134,"low":2135,"close":2136,"change":1664,"percent_change":1931,"volume":2137,"transactions":9,"vwap":2136},"2025-10-20",173.64999,168.83,170.94,843100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":868,"percent_change":386,"volume":2144,"transactions":9,"vwap":2143},"2025-10-17",171.42,172.75999,170.14,171.25999,470100,{"date":2146,"open":136,"high":1633,"low":1699,"close":2147,"change":1228,"percent_change":559,"volume":2148,"transactions":9,"vwap":2147},"2025-10-16",171.070007,546100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":130,"percent_change":1702,"volume":2155,"transactions":9,"vwap":2154},"2025-10-15",170.0099945,172.67,169.11,171.55,440300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1907,"volume":2163,"transactions":9,"vwap":2161},"2025-10-14",172.10001,173.69,170.13,171.080002,-1.82,525200,{"date":2165,"open":2166,"high":2167,"low":1647,"close":2168,"change":1184,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-13",176.25999,179.059998,172.89999,-2.54,947600,{"date":2172,"open":2173,"high":2174,"low":2154,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-10",171.95,177.63,177.39999,5.17,3,852200,{"date":2180,"open":1564,"high":2181,"low":2182,"close":2183,"change":301,"percent_change":263,"volume":2184,"transactions":9,"vwap":2183},"2025-10-09",173.41,170.50999,172.23,462700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-08",167.67999,172.17,165.71001,172.13,3.99,2.37,736500,{"date":2195,"open":2196,"high":2197,"low":1888,"close":2198,"change":255,"percent_change":1843,"volume":2199,"transactions":9,"vwap":2198},"2025-10-07",167.89999,170.52,168.14,1201000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-06",166.45,168.0099945,161.61,167.88,-2.62,-1.54,1640900,{"date":2210,"open":2211,"high":2212,"low":1183,"close":1557,"change":1423,"percent_change":1002,"volume":2213,"transactions":9,"vwap":1557},"2025-10-03",169.59,171.98,794800,{"date":2215,"open":2216,"high":1642,"low":2217,"close":2211,"change":1822,"percent_change":1482,"volume":2218,"transactions":9,"vwap":2211},"2025-10-02",170.36,168.74001,2428400,{"date":2220,"open":1249,"high":2221,"low":2211,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-01",175.78,170.84,-3.41,-1.96,859600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1637,"volume":2063,"transactions":9,"vwap":2231},"2025-09-30",176.53,177.5,174.039993,174.25,-3.38,{"date":2234,"open":2235,"high":2235,"low":1360,"close":2174,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2174},"2025-09-29",182.080002,-2.51,-1.39,710000,{"date":2240,"open":2241,"high":2242,"low":1848,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-26",179.45,181.24001,180.14,1.97,1.11,574200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-25",178.96001,180.53,177.64999,178.17,-0.87,-0.49,574900,{"date":2257,"open":1479,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":225,"volume":2262,"transactions":9,"vwap":2260},"2025-09-24",180.10001,177,179.039993,-0.07,664600,{"date":2264,"open":2265,"high":1368,"low":2266,"close":1361,"change":2267,"percent_change":1278,"volume":2268,"transactions":9,"vwap":1361},"2025-09-23",178.7,177.91,0.69,576500,{"date":2270,"open":2271,"high":2272,"low":1503,"close":2273,"change":301,"percent_change":263,"volume":2274,"transactions":9,"vwap":2273},"2025-09-22",179.99001,181.32001,178.42,891400,{"date":2276,"open":1737,"high":1737,"low":2277,"close":2278,"change":2237,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-19",177.84,178.32001,-0.77,9702700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-18",183.16,183.56,179.60001,179.71001,-3.82,-2.08,674700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1791,"change":2295,"percent_change":1787,"volume":2296,"transactions":9,"vwap":1791},"2025-09-17",183.13,185.21001,182.52,0.59,593400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2267,"volume":2304,"transactions":9,"vwap":2302},"2025-09-16",181.28,185.17,179.87,182.94,1.26,530400,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1607,"volume":2311,"transactions":9,"vwap":2309},"2025-09-15",186.19,180.95,181.67999,-3.17,737100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":909,"volume":2319,"transactions":9,"vwap":2317},"2025-09-12",188.32001,189.39,184.62,184.85001,-3.61,648600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1193,"volume":2327,"transactions":9,"vwap":2325},"2025-09-11",185.77,190.47,185.059998,188.46001,3.83,777200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1138,"volume":2335,"transactions":9,"vwap":2333},"2025-09-10",186.61,187.85001,183.19,184.63,-3.54,820900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":178,"percent_change":105,"volume":2342,"transactions":9,"vwap":2341},"2025-09-09",187.45,188.53,186.25,188.17,680700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-08",188.0099945,188.19,184.27,187.17,-0.33,-0.18,867900,{"date":2353,"open":1401,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-05",189.53999,183.67,187.5,7.37,4.09,758300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":724,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-04",182,182.74001,178.2,180.13,-0.8,716200,{"date":2369,"open":2370,"high":2371,"low":1832,"close":1809,"change":1388,"percent_change":1915,"volume":2372,"transactions":9,"vwap":1809},"2025-09-03",179.7,181.69,1103300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":1801,"change":1598,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1801},"2025-09-02",184.67,184.99001,179.10001,-1.98,611300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1945,"percent_change":2076,"volume":2386,"transactions":9,"vwap":2385},"2025-08-29",184.22,184.34,182.35001,183.84,592400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":641,"volume":1829,"transactions":9,"vwap":2392},"2025-08-28",187.44,188,182.14999,182.55,-4.96,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1821,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-27",189.75999,191,187.38,187.50999,-1.2,452300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1339,"percent_change":1931,"volume":2408,"transactions":9,"vwap":2407},"2025-08-26",189.34,191.62,189.020004,189.78,551900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1680,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-25",190.77,192.96001,189.75,190.14999,0.75,818500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1686,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-22",187.96001,189.33,186.87,188.73,1.01,589600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1821,"percent_change":2400,"volume":2431,"transactions":9,"vwap":2430},"2025-08-21",188.11,190.50999,184.84,186.85001,754300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1194,"volume":2439,"transactions":9,"vwap":2437},"2025-08-20",186.99001,189.13,186.45,189.12,2.27,605200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2430,"change":110,"percent_change":449,"volume":2445,"transactions":9,"vwap":2430},"2025-08-19",187.55,188.55,186.31,346600,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2330,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2330},"2025-08-18",191.49001,186.48,-3.43,-1.8,470800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1694,"percent_change":598,"volume":2459,"transactions":9,"vwap":2458},"2025-08-15",188.3,191.52,187.78999,190.039993,687000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1379,"percent_change":70,"volume":1892,"transactions":9,"vwap":2465},"2025-08-14",189.49001,190.78999,187.050003,187.63,{"date":2467,"open":2468,"high":2469,"low":2356,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-13",188.029999,192.28999,189,0.78,0.41,655300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1907,"percent_change":1663,"volume":2480,"transactions":9,"vwap":2479},"2025-08-12",189.27,190.87,186.32001,188.22,632400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2476,"change":2486,"percent_change":1194,"volume":2487,"transactions":9,"vwap":2476},"2025-08-11",187.91,190.55,185.41,2.26,937200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-08",184.42999,187.53999,183,187.0099945,2.58,1.4,707700,{"date":2498,"open":2499,"high":2500,"low":2492,"close":2490,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2490},"2025-08-07",186.38,190.45,-2.37,-1.27,1348700,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-06",200.89999,186.14,186.8,-21.01,-10.11,1903100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1079,"percent_change":2279,"volume":2518,"transactions":9,"vwap":2517},"2025-08-05",209.16,210.050003,207.44,207.81,428400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1747,"percent_change":1449,"volume":2525,"transactions":9,"vwap":2524},"2025-08-04",208.53999,209.89999,207.50999,209.42999,334900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1244,"volume":2533,"transactions":9,"vwap":2531},"2025-08-01",207.12,209.95,205.75,207.75,2.25,416300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1883,"volume":2541,"transactions":9,"vwap":2539},"2025-07-31",208.28,209.10001,205.32001,205.5,-4.59,454700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1695,"volume":2549,"transactions":9,"vwap":2547},"2025-07-30",207.60001,210.94,206.039993,210.089996,2.92,471200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":689,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-29",208.12,209.33,206.25999,207.17,-0.24,342200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-28",210.3,211.16,207.34,207.67,-3.78,-1.79,345500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-25",213.67,214.42,210.63,211.45,-2.29,-1.07,214800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1422,"percent_change":1708,"volume":2582,"transactions":9,"vwap":2581},"2025-07-24",211.92,214.98,211.67,213.74001,267600,{"date":2584,"open":2585,"high":2586,"low":2537,"close":2587,"change":2495,"percent_change":681,"volume":2588,"transactions":9,"vwap":2587},"2025-07-23",209.84,212.32001,212.070007,330300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2495,"volume":2596,"transactions":9,"vwap":2594},"2025-07-22",208.50999,211.19,208.45,210.67,2.91,299600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2121,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-21",208.84,209.74001,206.75,207.75999,-0.52,391600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2599,"change":1405,"percent_change":891,"volume":2610,"transactions":9,"vwap":2599},"2025-07-18",210.42999,211.67999,208.020004,368600,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2607,"change":2616,"percent_change":2501,"volume":2617,"transactions":9,"vwap":2607},"2025-07-17",215.72,216.19,210.33,-5.1,510100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":653,"percent_change":140,"volume":2624,"transactions":9,"vwap":2623},"2025-07-16",214.52,216.17,212.53,215.53,263800,{"date":2626,"open":2627,"high":2628,"low":2570,"close":2629,"change":716,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-15",216.42,217.52,214.55,-1.24,304800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":120,"percent_change":1995,"volume":2638,"transactions":9,"vwap":2637},"2025-07-14",216.029999,219.17999,215.41,217.25,289400,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-11",219,214.87,216.050003,-2.92,-1.33,284000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1575,"percent_change":1650,"volume":2653,"transactions":9,"vwap":2652},"2025-07-10",218.0099945,220.42,217.64,218.97,291900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2075,"volume":2661,"transactions":9,"vwap":2659},"2025-07-09",217.99001,219.37,215.60001,219.28,2.46,371000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1060,"percent_change":642,"volume":2668,"transactions":9,"vwap":2667},"2025-07-08",220.0099945,221.63,216.78,216.82001,475000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1694,"volume":2676,"transactions":9,"vwap":2674},"2025-07-07",217.10001,222.41,215.17,221.95,5.22,411900,{"date":2678,"open":2679,"high":2680,"low":2570,"close":2681,"change":2682,"percent_change":985,"volume":2683,"transactions":9,"vwap":2681},"2025-07-03",217.91,218.059998,216.73,-2.44,302200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-02",221.94,222.47,218.59,219.17,-3.94,-1.77,435700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":193,"volume":2700,"transactions":9,"vwap":2698},"2025-07-01",223.14999,225.070007,220.95,223.11,-0.23,454600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-30",219.91,223.45,217.17999,223.34,3.79,1.73,355100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-27",219.97,220.89,218.74001,219.55,-1,-0.45,425500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":774,"percent_change":1724,"volume":2725,"transactions":9,"vwap":2724},"2025-06-26",223.16,224.039993,218.77,220.55,394500,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2721,"change":824,"percent_change":868,"volume":2731,"transactions":9,"vwap":2721},"2025-06-25",221.98,223.49001,220.23,317700,{"date":2733,"open":2734,"high":2735,"low":2652,"close":2736,"change":1011,"percent_change":135,"volume":2737,"transactions":9,"vwap":2736},"2025-06-24",221.86,222.87,222.73,354900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":130,"volume":2745,"transactions":9,"vwap":2743},"2025-06-23",222,223.92,219.95,220.81,1.03,355600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-20",219.75999,222.080002,217.19,219.78,-1.03,-0.47,773300,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2743,"change":2760,"percent_change":2400,"volume":2761,"transactions":9,"vwap":2743},"2025-06-18",223.5,224.77,219.86,-2.69,409200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2757,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2757},"2025-06-17",225.0099945,225.59,222.19,-1.38,-0.61,307900,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1339,"percent_change":917,"volume":2776,"transactions":9,"vwap":2775},"2025-06-16",225.44,226.64,223.38,224.88,286900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1130,"percent_change":70,"volume":2783,"transactions":9,"vwap":2782},"2025-06-13",226.95,228.16,224.71001,225.25,296700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-12",225.67999,227.66,224.14999,226.89,1.87,0.83,377700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":41,"percent_change":255,"volume":2799,"transactions":9,"vwap":2798},"2025-06-11",224.39,225.81,223.039993,225.020004,418400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":105,"volume":2807,"transactions":9,"vwap":2805},"2025-06-10",223.3,225,221.48,224.44,1.19,312200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2744,"percent_change":140,"volume":2814,"transactions":9,"vwap":2813},"2025-06-09",222.56,224.029999,220.16,223.25,558900,{"date":2816,"open":2817,"high":2818,"low":2665,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-06",226.28999,226.53999,222.22,-3.91,-1.73,460000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-05",221,227.13,219.25999,226.13,7.34,3.35,755800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1686,"volume":2839,"transactions":9,"vwap":2837},"2025-06-04",215,222.35001,212.83,218.78999,4.04,652900,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-03",217.92999,220.14999,212.88,214.75,-4.27,-1.95,635300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1194,"volume":2856,"transactions":9,"vwap":2854},"2025-06-02",215.59,219.070007,214.84,219.020004,2.61,468800,{"date":2858,"open":2859,"high":2667,"low":2860,"close":2861,"change":2862,"percent_change":1244,"volume":2863,"transactions":9,"vwap":2861},"2025-05-30",214.080002,213.039993,216.41,2.33,1175800,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2859,"change":1663,"percent_change":1146,"volume":2869,"transactions":9,"vwap":2859},"2025-05-29",214.42999,215.50999,212.92999,559000,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":1755,"volume":2877,"transactions":9,"vwap":2875},"2025-05-28",217.21001,218.2,214.48,214.63,-3.24,595900,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":234,"percent_change":235,"volume":2884,"transactions":9,"vwap":2883},"2025-05-27",218.089996,218.56,215.49001,217.87,379000,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1122,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-23",216.83,219.23,214.61,217.85001,0.67,317900,{"date":2894,"open":2837,"high":2740,"low":2895,"close":2861,"change":2896,"percent_change":664,"volume":2897,"transactions":9,"vwap":2861},"2025-05-22",215.48,-3.23,446800,{"date":2899,"open":2900,"high":2901,"low":2635,"close":2902,"change":2903,"percent_change":1379,"volume":2904,"transactions":9,"vwap":2902},"2025-05-21",220.089996,222.75,219.64,-3.05,445700,{"date":2906,"open":2907,"high":2908,"low":2907,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-20",219.029999,223.089996,222.69,3.27,1.49,512700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-19",214.83,220.27,214.5,219.42,3.41,1.58,471300,{"date":2923,"open":2924,"high":2621,"low":2925,"close":2926,"change":2927,"percent_change":2130,"volume":2928,"transactions":9,"vwap":2926},"2025-05-16",215.029999,212.080002,216.0099945,2.48,530900,{"date":2930,"open":2931,"high":2917,"low":2932,"close":2933,"change":2934,"percent_change":1945,"volume":2935,"transactions":9,"vwap":2933},"2025-05-15",211,210.59,213.53,2.71,378700,{"date":2937,"open":2938,"high":2938,"low":2939,"close":2940,"change":642,"percent_change":2121,"volume":2941,"transactions":9,"vwap":2940},"2025-05-14",213.71001,209.8,210.82001,791200,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2393,"percent_change":1821,"volume":2948,"transactions":9,"vwap":2947},"2025-05-13",218.88,219.59,211.64,213.13,1262300,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2880,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2880},"2025-05-12",228.21001,230.52,216.95,-13,-5.63,899800,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2054,"volume":2964,"transactions":9,"vwap":2962},"2025-05-09",227.080002,232.27,225.42999,231.089996,4.85,379400,{"date":2966,"open":2967,"high":181,"low":2968,"close":2969,"change":1637,"percent_change":466,"volume":2970,"transactions":9,"vwap":2969},"2025-05-08",231.8,225.98,226.24001,394900,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2975,"change":2976,"percent_change":1664,"volume":2123,"transactions":9,"vwap":2975},"2025-05-07",218,229.99001,228.14,-0.74,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":610,"percent_change":2033,"volume":2983,"transactions":9,"vwap":2982},"2025-05-06",228.57001,231.28,224.92,228.88,739000,{"date":2985,"open":2986,"high":2987,"low":2757,"close":2988,"change":652,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-05",226.34,227.89999,226.8,0.5,556000,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2786,"change":2996,"percent_change":680,"volume":2997,"transactions":9,"vwap":2786},"2025-05-02",224.16,226.92,223.50999,1.71,366400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":609,"percent_change":1535,"volume":3004,"transactions":9,"vwap":3003},"2025-05-01",220.28,225.059998,220.059998,223.97,429900,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":193,"percent_change":205,"volume":3011,"transactions":9,"vwap":3010},"2025-04-30",221.53,222.75999,215.64999,221.59,669200,{"date":3013,"open":2854,"high":2687,"low":2680,"close":3014,"change":3015,"percent_change":2495,"volume":3016,"transactions":9,"vwap":3014},"2025-04-29",221.69,3.06,431700,{"date":3018,"open":3019,"high":2945,"low":3020,"close":3021,"change":1339,"percent_change":115,"volume":3022,"transactions":9,"vwap":3021},"2025-04-28",218.66,217.17,218.63,320700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":2641,"change":1449,"percent_change":1307,"volume":3028,"transactions":9,"vwap":2641},"2025-04-25",217.45,220.24001,215.92999,402400,{"date":185,"open":3030,"high":3031,"low":3032,"close":3033,"change":2451,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},219.99001,220.94,216.91,218.19,-0.82,483200]