[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLYS":3,"homepage-market-summary":31,"stock-historical-QLYS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QLYS","2026-10-07",{"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},"Qualys, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Qualys is a cloud security and compliance solutions provider that helps businesses identify and manage their security risks and compliance requirements. The California-based company has more than 10,000 customers worldwide, the majority of which are small- and medium-size businesses. Qualys was founded in 1999 and went public in 2012.","2,718","Foster City, CA",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},194.75,198.33,199.785,190.21,199.93,-5.18,-2.59,737703.623985,17237,194.0463,204.405,74.51,673110.6130295179,92.6,3525,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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},563599,205713463.870409,53.65,"2025-04-25",[183,184,193,204,214,225,236,247,258,268,279,290,301,311,322,333,344,354,364,375,386,397,407,418,429,440,451,461,472,483,494,504,515,526,537,547,558,569,580,590,601,612,621,631,640,650,661,672,682,692,702,713,724,735,746,757,767,778,787,796,805,813,822,831,839,848,857,865,874,882,891,900,908,917,926,933,942,951,960,969,977,985,993,1002,1011,1018,1027,1035,1044,1052,1060,1068,1077,1086,1094,1103,1110,1117,1125,1133,1142,1149,1158,1164,1172,1180,1189,1196,1204,1212,1221,1230,1238,1246,1255,1263,1271,1279,1288,1296,1304,1313,1322,1330,1338,1346,1353,1360,1369,1378,1386,1395,1402,1408,1417,1423,1430,1438,1447,1454,1461,1470,1477,1486,1494,1502,1510,1517,1525,1532,1538,1546,1553,1561,1569,1577,1585,1594,1600,1609,1617,1625,1633,1641,1649,1657,1665,1672,1681,1690,1699,1708,1714,1722,1731,1739,1745,1753,1761,1768,1775,1780,1789,1796,1804,1812,1819,1825,1834,1841,1847,1854,1862,1870,1876,1883,1890,1897,1904,1913,1921,1928,1937,1944,1951,1959,1966,1975,1982,1990,1998,2006,2014,2022,2030,2038,2045,2053,2060,2069,2076,2084,2091,2100,2108,2114,2123,2131,2139,2147,2155,2164,2172,2180,2187,2195,2202,2209,2216,2224,2231,2237,2245,2252,2260,2266,2275,2283,2289,2296,2304,2312,2320,2328,2335,2341,2347,2355,2360,2367,2373,2381,2390,2398,2405,2414,2420,2425,2434,2442,2448,2456,2461,2469,2476,2483,2490,2494,2502,2509,2515,2520,2526,2534,2540,2549,2557,2563,2570,2579,2586,2593,2600,2607,2614,2622,2629,2638,2645,2653,2660,2666,2673,2682,2688,2696,2703,2710,2716,2724,2731,2738,2746,2755,2762,2771,2779,2786,2793,2798,2805,2812,2817,2824,2829,2835,2843,2850,2857,2862,2867,2873,2880,2885,2892,2897,2905,2911,2918,2925,2930,2936,2945,2952,2959,2965,2974,2981,2988,2996,3004,3009,3014,3018,3026,3030,3036,3040,3047,3052,3056,3063,3071,3079,3088],{"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":26,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",200.01,195.78,1.25,0.63,741155.650539,16835,199.3758,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",192.53,198.898,192.45,198.68,5.68,2.94,774129.642634,17194,197.7917,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",188.87,195.4,193,5.57,2.97,477413.195299,15481,193.2196,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",188.93,190.915,184.3811,187.43,0.23,0.12,654063.615809,18089,187.7452,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",179.14,190.27,178.23,187.2,8.85,4.96,673543.131313,18068,187.1146,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",171.22,178.68,170.91,178.35,4.52,2.6,500080.919033,12032,175.8779,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",168.79,175.63,168.06,173.83,1.4,0.81,604886.828724,15343,173.0811,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",182.1,172.01,172.43,-10.51,-5.75,600906.489306,17346,174.718,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",185.42,190,182.69,182.94,-1.85,-1,392896.473943,14134,184.5213,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",184.19,186.64,180.23,184.79,1.47,0.8,523725.543736,15510,184.4013,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",183.86,186.55,177.65,183.32,2.29,1.26,727233.415223,17780,183.3569,{"date":302,"open":250,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",181.77,173.9,181.03,6.07,3.47,409681.198245,15963,180.2163,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",178.44,179.705,172.23,174.96,-3.12,-1.75,1537507.392538,16429,175.0102,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",180.82,184.39,176.985,178.08,-4.98,-2.72,724316.895959,19538,179.444,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",179.6,184.46,177.735,183.06,-2.31,-1.25,812678.776944,22688,181.5851,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",170.11,187,185.37,12.46,7.21,1195271.059755,32561,183.115,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",153.34,175.515,172.91,22.63,15.06,1092113.121734,27483,170.6046,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",160.23,160.295,149.13,150.28,-11.29,-6.99,1170060.935108,25509,151.7094,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",167.58,173.555,160.6125,161.57,-8.6,-5.05,856136.463262,20620,165.7863,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",169.19,171.68,167.5,170.17,-0.15,-0.09,615417.506126,16315,170.1954,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":96,"volume":404,"transactions":405,"vwap":406},"2026-09-08",169.73,173.035,165.51,170.32,-1.33,550994.577873,16541,169.9868,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",172.51,175,170.42,171.65,-2.7,-1.55,447016.029279,14270,172.5052,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",173.26,174.89,168.71,174.35,3.52,2.06,523442.057871,14556,173.6094,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",175.27,181.155,166.37,170.83,-6.18,-3.49,964316.98495,24773,170.2749,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",183.25,187.525,176.28,177.01,-9.13,-4.9,841339.984176,18646,178.0693,{"date":452,"open":347,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",190.52,184.31,186.14,-0.91,-0.49,658362.632843,13869,186.2984,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",186.42,188.23,183.52,187.05,-1.54,-0.82,480214.552506,12510,186.5867,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",182.02,190.99,180,188.59,11.92,6.75,935916.193526,20359,188.4539,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",174.21,178.64,172.75,176.67,0.73,0.41,332240.484239,11079,177.0136,{"date":495,"open":496,"high":476,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",178.34,173.54,175.94,-2.52,-1.41,460996.710829,13793,176.301,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",182.18,182.948,175.61,178.46,-3.52,-1.93,440932.026545,15842,178.1137,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",181.75,183.585,176.61,181.98,-0.23,-0.13,511326.065365,14186,181.3881,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",185,187.2785,181.54,182.21,-4.47,-2.39,399277.253352,10537,183.8295,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":168,"volume":544,"transactions":545,"vwap":546},"2026-08-19",188.03,188.7299,181.465,186.68,-1.3,444073.627246,13023,185.3671,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",185.62,188.81,182.79,187.98,4.67,2.55,544324.954221,15944,187.0651,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",184.12,185.23,178.26,183.31,-2.74,-1.47,764341.580313,20247,182.2308,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",196.3,196.715,185.79,186.05,-9.83,-5.02,565075.726769,15507,188.1043,{"date":581,"open":477,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",196.59,186.71,195.88,8.73,4.66,643095.413139,17532,192.8511,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",185.13,188.84,183.28,187.15,-1.16,-0.62,513289.338315,16307,186.5934,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",185.8,189.6,180.4,188.31,2.51,1.35,722605.741856,16002,186.9407,{"date":613,"open":614,"high":615,"low":616,"close":603,"change":617,"percent_change":297,"volume":618,"transactions":619,"vwap":620},"2026-08-10",182.15,192.73,182.085,2.32,923028.130943,21500,187.5497,{"date":622,"open":623,"high":325,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",183.45,178.3,183.48,1.7,0.94,742714.219623,21535,181.8439,{"date":632,"open":476,"high":633,"low":634,"close":635,"change":565,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",184.4,174.9646,181.78,-0.8,1258676.87576,29182,181.051,{"date":641,"open":642,"high":643,"low":644,"close":442,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",198.42,201.54,181.09,22.19,13.78,1611964.893247,38679,186.3812,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",152.26,162.735,150.615,161.06,6.17,3.98,1036920.285732,22107,159.638,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",147.95,155.735,146.36,154.89,10.14,7.01,959243.995431,24468,153.5793,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":88,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",141.71,145.33,137.81,144.75,2.15,658747.711397,17242,143.5946,{"date":683,"open":684,"high":685,"low":686,"close":674,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",131.99,143.41,131,6.58,4.87,1052792.253037,23817,139.6752,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":597,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",137.35,138.55,133.03,135.13,-0.46,719999.902013,16703,135.1485,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",135.01,139.12,131.91,135.75,0.96,0.71,641351.662456,16158,136.0699,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",138.86,140.6,134.641,134.79,-2.69,-1.96,786009.51145,16592,136.0847,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",134.53,137.51,131.98,137.48,3.74,2.8,539369.190744,15463,135.9864,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",142.12,142.44,133.04,133.74,-6.49,-4.63,748954.517846,18672,134.4608,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",145.15,147.49,138.76,140.23,-3.55,-2.47,699395.269443,19006,140.5771,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-21",155.66,141.9107,143.78,-12.59,-8.05,1163334.670828,24995,144.3787,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",158.19,160.78,155.77,156.37,-3.06,-1.92,492756.966031,13632,157.8301,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-17",155.45,160.84,154.0099945,159.42999,1.87,1.19,824200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-16",161.95,161.97,155.97,157.56,-1.76,-1.1,573500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-15",164.25,167.86,155.42999,159.32001,-4.8,-2.92,566000,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-14",148.38,164.21001,164.12,12.58,8.3,768400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-13",154.42,155.39999,148.31,151.53999,-1.15,-0.75,720900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-10",160.24001,162.17999,151.96001,152.69,-6.7,-4.2,658700,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-07-09",150.10001,159.39,148.0099945,5.85,3.81,523500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-08",155.57001,157.72,153.28999,153.53999,-4.01,-2.55,802800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",159.61,164.17,157.33,157.55,-0.71,-0.45,1000000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":667,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-07-06",151.5,159.35001,151.11,158.25999,6.85,1008700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-02",143.44,148.42,141,148.12,4.68,3.26,1043100,{"date":875,"open":876,"high":877,"low":878,"close":867,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":867},"2026-07-01",141.34,148,139.84,5.95,4.33,843000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",129.61,141.52,129.48,137.49001,9.17,7.15,1867000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-29",124.13,129.7,123.71,128.32001,5.05,4.1,781100,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-26",116.37,124.17,123.27,7.08,6.09,1691900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-25",114.83,118.5,112.6,116.19,0.85,0.74,476400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-24",112.58,115.82,112.5,115.34,3.01,2.68,542200,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":424,"volume":932,"transactions":9,"vwap":930},"2026-06-23",110.4,114.82,112.33,3.82,563900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-22",110.55,114.16,106.79,108.51,-2.79,-2.51,710300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-18",111.75,112.41,107.96,111.3,-0.88,-0.78,1294800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-17",112.36,114.95,111,112.18,-1.49,-1.31,820100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-16",114.84,117.91,112.74,113.67,-0.98,-0.85,852400,{"date":970,"open":947,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-15",116.51,110.5,114.65,3.41,3.07,889700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":490,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-12",110.75,113.78,109,111.24,0.37,544900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":189,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-11",108.93,111.8,107.25,110.83,0.57,482600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-10",108.62,112.8,107.88,110.2,0.49,0.45,559500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-09",108.66,109.92,107.4,109.71,-0.6,-0.54,694200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":490,"percent_change":983,"volume":1017,"transactions":9,"vwap":1016},"2026-06-08",108.96,110.49,106.75,110.31,523300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-05",112.019997,113.099998,107.099998,109.9,-1.63,-1.46,589300,{"date":1028,"open":953,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-04",114.099998,111.15,111.53,-0.08,-0.07,672400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-03",111.55,112.82,109.36,111.61,-1.81,-1.6,943800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1008,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-06-02",109.41,113.66,108.2,113.42,-0.53,569400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":880,"volume":1059,"transactions":9,"vwap":1057},"2026-06-01",112.3,115.89,110.97,114.019997,4.73,979300,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-29",101.089996,110.12,109.29,8.92,8.89,987500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-28",99.37,101.31,98.41,100.37,2.05,2.09,504900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-27",100.12,101.45,98.28,98.32,-3.99,-3.9,515300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-26",101.5,103.54,99.7,102.31,-0.06,431900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-22",101.21,104.52,101.13,102.37,1.52,1.51,605600,{"date":1104,"open":1105,"high":1096,"low":1106,"close":1107,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-21",98.73,97.46,100.85,0.3,665800,{"date":1111,"open":1112,"high":1113,"low":1106,"close":1114,"change":1115,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-20",98.27,101.52,100.55,0.46,698300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":678,"volume":1124,"transactions":9,"vwap":1122},"2026-05-19",99.69,101.78,97.95,100.089996,2.11,942200,{"date":1126,"open":1127,"high":1072,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-18",90.050003,89.49,97.98,7.96,8.84,1069600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-15",88.17,90.79,86.73,90.019997,3.29,3.79,532400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1137,"change":220,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1137},"2026-05-14",86.99,88.11,84.63,0.27,691500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-13",89.22,90,85.27,86.5,-3.62,-4.02,792000,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":500,"percent_change":467,"volume":1163,"transactions":9,"vwap":1162},"2026-05-12",92.82,89.26,90.12,580800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":803,"volume":1171,"transactions":9,"vwap":1169},"2026-05-11",93.71,94.38,87.52,91.53,-2.75,882800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":168,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-05-08",93.65,95.72,90.33,94.28,-0.73,1144400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-07",93,95.61,92.099998,94.97,4.13,4.55,1310100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":543,"percent_change":500,"volume":1195,"transactions":9,"vwap":1194},"2026-05-06",90.24,91.11,84.31,90.84,1171700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":151,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-05-05",92,92.96,89.56,92.14,-0.38,820500,{"date":1205,"open":1206,"high":1160,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-04",88.34,87.56,92.49,3.96,4.47,966000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-01",88,90.080002,85.87,88.53,1.6,1.84,722000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-30",87.9,91.88,86,86.93,-2.67,-2.98,1042400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1187,"volume":1237,"transactions":9,"vwap":1235},"2026-04-29",84.66,90.23,83.96,89.6,3.9,1253100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":189,"volume":1245,"transactions":9,"vwap":1243},"2026-04-28",86.46,87.34,84.9,85.7,0.54,528700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-27",84.33,86.34,83.76,85.16,0.82,0.97,483800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1108,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-24",83.87,84.59,82.12,84.34,0.36,445800,{"date":1264,"open":1240,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-23",87.84,82.07,84.040001,-4.67,-5.26,618100,{"date":1272,"open":1273,"high":1274,"low":1225,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-22",86.55,89.14,88.71,2.43,2.82,656600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-21",82.37,88.050003,82.34,86.28,4.28,5.22,989200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":500,"volume":1295,"transactions":9,"vwap":1293},"2026-04-20",82.89,84.55,81.4,82,-1.17,1135400,{"date":1297,"open":1298,"high":1225,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-17",85.48,82.56,83.17,-0.92,-1.09,1368900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-16",86.27,87.37,82.73,84.089996,-1.08,-1.27,950700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-15",84.39,87.089996,84.2,85.17,1.95,2.34,821400,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-14",81.68,84.41,83.22,1.82,2.24,1275800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1292,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1292},"2026-04-13",76.62,81.47,76.36,5.2,6.82,1308300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":107,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-10",77.41,79.11,74.74,76.2,-0.63,1202300,{"date":1347,"open":1225,"high":1348,"low":27,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-09",86.45,76.68,-10.68,-12.23,1701000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":948,"percent_change":275,"volume":1359,"transactions":9,"vwap":1358},"2026-04-08",88.98,90.56,86.040001,87.36,1023800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-07",90.51,92.019997,87.45,88.24,-2.08,-2.3,943000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-06",88.42,90.93,87.64,90.32,1.96,2.22,446800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":678,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-04-02",87.11,89.84,85.96,88.36,2.49,736700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-04-01",88.52,88.85,85.080002,86.21,-1.64,-1.87,821100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1033,"percent_change":1032,"volume":1401,"transactions":9,"vwap":1400},"2026-03-31",88.64,89,85.31,87.85,915900,{"date":1403,"open":1284,"high":1404,"low":1284,"close":1405,"change":296,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-30",89.16,87.92,2.67,721500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-27",88.63,89.76,82.059998,85.63,-5.48,-6.01,1080200,{"date":1418,"open":1419,"high":1420,"low":1398,"close":1192,"change":1421,"percent_change":608,"volume":1422,"transactions":9,"vwap":1192},"2026-03-26",89.37,92.54,1.21,432600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":533,"percent_change":22,"volume":1429,"transactions":9,"vwap":1428},"2026-03-25",93.49,94.019997,89.54,89.9,513600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":382,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-24",96.27,96.55,91.13,92.29,-5.19,679500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-23",97.57,99.59,95.31,97.34,0.9,0.93,511300,{"date":1448,"open":1449,"high":1443,"low":1450,"close":1451,"change":392,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-20",95.89,93.66,96.44,-0.16,1692500,{"date":1455,"open":1456,"high":1105,"low":1457,"close":1458,"change":1459,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-19",96.92,95.010002,96.59,-0.05,519600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-18",94.010002,97.27,93.84,96.64,1.56,1.64,455600,{"date":1471,"open":1185,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-17",100,94.68,95.080002,0.09,573100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-16",98.010002,99.66,94.65,94.99,-4.72,-4.73,766100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":731,"volume":1493,"transactions":9,"vwap":1491},"2026-03-13",97,103,96.86,99.71,2.72,599900,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-12",96,98.86,96.99,0.33,0.34,592000,{"date":1503,"open":1504,"high":1505,"low":1177,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-11",96.52,98.65,96.66,1.28,1.34,331200,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":966,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-10",96.61,93.44,95.38,-1.02,322900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1367,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-09",97.32,98.2,94.89,96.36,-2.33,699200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":82,"percent_change":82,"volume":1531,"transactions":9,"vwap":1530},"2026-03-06",98.24,99.87,95.85,98.66,484200,{"date":1533,"open":1534,"high":1088,"low":1534,"close":1535,"change":1536,"percent_change":253,"volume":1537,"transactions":9,"vwap":1535},"2026-03-05",97.65,99.45,1.37,587800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":709,"volume":1545,"transactions":9,"vwap":1543},"2026-03-04",97.39,99.17,96.3,98.080002,0.69,618200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1540,"change":731,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1540},"2026-03-03",93.080002,98.44,92.75,2.96,512800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":296,"volume":1560,"transactions":9,"vwap":1558},"2026-03-02",92.44,96.69,91.81,94.59,2.12,801900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":66,"volume":1568,"transactions":9,"vwap":1566},"2026-02-27",90.83,92.9,89.94,92.47,-1.21,872600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1406,"volume":1576,"transactions":9,"vwap":1574},"2026-02-26",91.87,96.91,91.63,93.68,2.44,1067000,{"date":1578,"open":1579,"high":1573,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-25",87.99,87.71,91.24,4.41,5.08,1045300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-24",87,89.3,86.18,86.83,0.18,0.21,807700,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1415,"percent_change":741,"volume":1599,"transactions":9,"vwap":1598},"2026-02-23",92.27,85.14,86.65,1473500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-20",103.2,105.34,92.050003,92.66,-10.54,-10.21,1490800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1602,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1602},"2026-02-19",104.050003,104.059998,101.96,-1.19,-1.14,615700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1115,"volume":1624,"transactions":9,"vwap":1622},"2026-02-18",102.99,105.2,101.61,104.39,0.48,632300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":275,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-17",105.31,105.85,102.11,103.91,-0.95,766800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":221,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-13",104.93,108.26,104.22,104.91,0.11,1194000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":328,"volume":1648,"transactions":9,"vwap":1646},"2026-02-12",110.21,111.79,104.56,104.79,-5.49,896000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":564,"volume":1656,"transactions":9,"vwap":1654},"2026-02-11",112.26,114.010002,108.27,110.28,-3.11,674100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-10",109.67,114.34,113.39,4.24,3.88,869700,{"date":1666,"open":928,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":957,"volume":1671,"transactions":9,"vwap":1669},"2026-02-09",113.53,107.17,109.15,-1.65,1153500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-06",126.91,131.31,109.72,110.8,-17.01,-13.31,2105700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-05",130.75,133.33,127.019997,127.81,-1.37,-1.06,827600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-04",126.010002,130.92,124.43,129.17999,1.66,1.3,754800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-03",132.42999,133.45,125.9,127.52,-7.48,-5.54,634900,{"date":1709,"open":686,"high":887,"low":686,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-02",135,3.1,2.35,722800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":39,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-30",131.95,132.88,130.22,131.89999,-0.17,572100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-29",131.27,132.36,128.44,132.12,-0.57,-0.43,514200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":521,"volume":1738,"transactions":9,"vwap":1736},"2026-01-28",133,134.33,131.96001,132.69,-0.31,300100,{"date":1740,"open":1741,"high":1742,"low":1683,"close":1733,"change":1252,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1733},"2026-01-27",132.82001,133.85001,0.62,312200,{"date":1746,"open":1747,"high":1733,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-26",129.42999,128.55,132.17999,3.39,2.63,560700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":132,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-23",130.97,131.37,128.16,128.78999,-1.66,374800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1755,"change":1766,"percent_change":819,"volume":1767,"transactions":9,"vwap":1755},"2026-01-22",133.28999,134.3,129.89999,-1.53,433900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1623,"percent_change":1261,"volume":1774,"transactions":9,"vwap":1773},"2026-01-21",132.25,133.47,131.020004,132.5,295400,{"date":1776,"open":1684,"high":1777,"low":686,"close":1778,"change":846,"percent_change":1779,"volume":916,"transactions":9,"vwap":1778},"2026-01-20",134.5,132.020004,-1.89,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-16",133.64,136,132.8,134.57001,0.78,0.58,436000,{"date":1790,"open":1791,"high":1734,"low":1792,"close":1793,"change":158,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-15",133.96001,130.080002,133.78999,-0.18,431100,{"date":1797,"open":1773,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-14",134.96001,131.44,134.029999,0.89,0.67,431000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1766,"volume":1811,"transactions":9,"vwap":1809},"2026-01-13",134.77,135.77,132.27,133.14,-2.07,253400,{"date":1813,"open":1814,"high":1783,"low":1815,"close":1816,"change":425,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-12",132.73,132.059998,135.21001,1.55,428300,{"date":1820,"open":1821,"high":1822,"low":686,"close":1823,"change":46,"percent_change":1452,"volume":1824,"transactions":9,"vwap":1823},"2026-01-09",133.21001,134.58,133.14999,271800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-08",131.36,134.56,129.98,133.36,1.5,1.14,362900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1327,"percent_change":253,"volume":1840,"transactions":9,"vwap":1839},"2026-01-07",130.64999,132.2,127.79,131.86,357500,{"date":1842,"open":1843,"high":686,"low":1844,"close":1845,"change":966,"percent_change":820,"volume":1846,"transactions":9,"vwap":1845},"2026-01-06",129.75,129.059998,130.039993,369900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1772,"change":1852,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1772},"2026-01-05",130.91,132.78,129.86,0.01,381700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1779,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2026-01-02",132.60001,133.38,129.050003,131.0099945,-1.42,346300,{"date":1863,"open":1791,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-31",134.089996,132.28999,132.89999,-1.67,-1.24,290600,{"date":1871,"open":1872,"high":1872,"low":686,"close":1785,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1785},"2025-12-30",136.61,-2.77,-2.02,475400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1631,"percent_change":168,"volume":1882,"transactions":9,"vwap":1881},"2025-12-29",137.78,139.2,137.080002,137.34,200100,{"date":1884,"open":1885,"high":1886,"low":729,"close":1887,"change":340,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-26",139.69,140.74001,138.28999,-0.9,208700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1115,"percent_change":1499,"volume":1896,"transactions":9,"vwap":1895},"2025-12-24",138.99001,140.2,137.64,139.53999,140800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":81,"percent_change":403,"volume":1903,"transactions":9,"vwap":1902},"2025-12-23",139.94,141.33,138.16,139.080002,388600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-22",142.47,143.88,140.82001,140.96001,-1.8,-1.26,235900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":522,"volume":1920,"transactions":9,"vwap":1918},"2025-12-19",142.10001,143.60001,140.8,142.75999,-0.19,1290400,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":175,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-18",144.97,142,142.95,0.7,356600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-17",143.17,144.3,137.87,141.95,-1.62,-1.13,786200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":403,"percent_change":1301,"volume":1943,"transactions":9,"vwap":1942},"2025-12-16",144.10001,145.059998,139.47,143.57001,713200,{"date":1945,"open":1946,"high":1946,"low":677,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-15",152.53,144.89999,-7.63,-5,533700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1946,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1946},"2025-12-12",153.089996,153.62,151.0099945,0.22,0.14,382200,{"date":1960,"open":818,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":983,"volume":1965,"transactions":9,"vwap":1963},"2025-12-11",153.61,150.42999,152.31,0.56,239900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-10",150.24001,153.10001,149.77,151.75,1.72,1.15,346400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1147,"percent_change":1591,"volume":1981,"transactions":9,"vwap":1980},"2025-12-09",148.95,150.89999,147.48,150.029999,316800,{"date":1983,"open":1984,"high":1962,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-08",146.94,145.72,149.75999,3.68,2.52,303400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":752,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-12-05",148.8,150.28999,144.56,146.080002,-2.37,436200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1500,"volume":2005,"transactions":9,"vwap":2003},"2025-12-04",150,151.56,149,149.63,0.5,346900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":368,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":368},"2025-12-03",145,149.92,144.24001,3.32,2.28,361000,{"date":2015,"open":2016,"high":2017,"low":1931,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-02",144.63,148.49001,145.81,2.65,1.85,453100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1468,"volume":2029,"transactions":9,"vwap":2027},"2025-12-01",141.39999,144.67,140.60001,143.16,2.31,344400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":949,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-28",141.42,143,140.67,140.85001,-0.55,162700,{"date":2039,"open":2040,"high":2033,"low":2041,"close":2042,"change":1452,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-26",141.089996,139.89,141.63,-0.11,258700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1444,"volume":2052,"transactions":9,"vwap":2050},"2025-11-25",141.7,143.3,139.72,141.78999,1.27,288600,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":846,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-24",143.39,139.24001,140.52,-1.78,346800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-21",138.050003,144.47,136.27,143.070007,5.17,3.75,666500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1737,"percent_change":39,"volume":2075,"transactions":9,"vwap":2074},"2025-11-20",139.85001,140.71001,137.28999,137.89999,283100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":163,"volume":2083,"transactions":9,"vwap":2081},"2025-11-19",137.85001,139.059998,136.17,138.21001,-0.34,261400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":695,"change":456,"percent_change":2089,"volume":2090,"transactions":9,"vwap":695},"2025-11-18",138.92,140.38,137.50999,-0.65,318100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-17",143.67,144.59,139.35001,139.46001,-4.11,-2.86,341900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1942,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1942},"2025-11-14",141.78,143.84,140.58,0.25,0.17,426100,{"date":2109,"open":2000,"high":2000,"low":2065,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-13",143.32001,-6.73,-4.49,544300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-12",153.86,155.47,148.78,150.050003,-3.75,-2.44,371800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":785,"volume":2130,"transactions":9,"vwap":2128},"2025-11-11",151.14999,154.059998,150.53999,153.8,1.81,321100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1101,"volume":2138,"transactions":9,"vwap":2136},"2025-11-10",150.27,152.56,149.10001,151.99001,2.26,535400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1219,"volume":2146,"transactions":9,"vwap":2144},"2025-11-07",145.99001,151.66,145.53999,149.73,2.71,695500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1801,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-11-06",142.42,147.58,138.8,147.020004,0.61,1379900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-05",141.46001,147.19,135.66,146.13,24.92,20.56,1432900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":317,"volume":2171,"transactions":9,"vwap":2169},"2025-11-04",124.14,125.4,121.010002,121.21,-3.91,507700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1101,"volume":2179,"transactions":9,"vwap":2177},"2025-11-03",123.45,125.39,122.14,125.12,1.86,387700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1050,"percent_change":1729,"volume":2186,"transactions":9,"vwap":2185},"2025-10-31",122.63,124.19,121.92,123.26,302600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":175,"volume":2194,"transactions":9,"vwap":2192},"2025-10-30",122.76,125.36,122.26,123.79,1.23,413400,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":436,"volume":2201,"transactions":9,"vwap":2199},"2025-10-29",126.99,122.099998,122.56,-4.43,319200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2197,"change":2207,"percent_change":489,"volume":2208,"transactions":9,"vwap":2197},"2025-10-28",126.7,127.67,125.91,0.92,240700,{"date":2210,"open":2211,"high":1858,"low":2212,"close":2213,"change":2214,"percent_change":414,"volume":2215,"transactions":9,"vwap":2213},"2025-10-27",128.67999,126,126.07,-1.98,279100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":221,"volume":2223,"transactions":9,"vwap":2221},"2025-10-24",128.53999,129.020004,127.17,128.050003,0.15,172800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":117,"percent_change":163,"volume":2230,"transactions":9,"vwap":2229},"2025-10-23",127.91,129,126.79,127.9,227400,{"date":2232,"open":2233,"high":2234,"low":1757,"close":2235,"change":1155,"percent_change":1170,"volume":2236,"transactions":9,"vwap":2235},"2025-10-22",131.84,132.72,128.22,333100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2233,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2233},"2025-10-21",127.4,132.070007,126.89,4.21,3.3,319500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":112,"percent_change":254,"volume":2251,"transactions":9,"vwap":2250},"2025-10-20",127.23,128,126.44,127.63,207000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":820,"volume":2259,"transactions":9,"vwap":2257},"2025-10-17",127.050003,128.85001,126.35,126.6,-0.96,264600,{"date":2261,"open":2262,"high":2263,"low":2249,"close":2264,"change":46,"percent_change":1452,"volume":2265,"transactions":9,"vwap":2264},"2025-10-16",128.27,129.32001,127.56,425100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-15",128.089996,130.59,127.35,127.77,0.13,0.1,408700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":46,"volume":2282,"transactions":9,"vwap":2280},"2025-10-14",126.8,127.72,125.3,127.64,-0.27,303800,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2226,"change":1888,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2226},"2025-10-13",130.42,126.53,-0.7,323100,{"date":2290,"open":1829,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":820,"volume":2295,"transactions":9,"vwap":2293},"2025-10-10",130.81,127.62,128.81,-0.97,391800,{"date":2297,"open":2298,"high":2299,"low":2264,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-09",128.72,130.41,129.78,0.55,0.43,282500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2193,"volume":2311,"transactions":9,"vwap":2309},"2025-10-08",128.42999,129.28,127.41,129.23,1.57,360700,{"date":2313,"open":884,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-07",130,126.47,127.66,-1.94,-1.5,309100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":565,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-06",131.71001,132.25999,128.11,129.60001,-1.12,414100,{"date":2329,"open":2330,"high":2331,"low":686,"close":2332,"change":2333,"percent_change":1956,"volume":2334,"transactions":9,"vwap":2332},"2025-10-03",131.47,133.81,131.070007,0.29,336400,{"date":2336,"open":2337,"high":2323,"low":2299,"close":2338,"change":2339,"percent_change":855,"volume":2340,"transactions":9,"vwap":2338},"2025-10-02",131.63,130.78,-0.59,437500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1756,"change":2258,"percent_change":1178,"volume":2346,"transactions":9,"vwap":1756},"2025-10-01",131.81,133.89999,129.88,395000,{"date":2348,"open":2349,"high":729,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-30",136.28,132.17,132.33,-4.17,-3.05,323000,{"date":2356,"open":2357,"high":2357,"low":1710,"close":2358,"change":1452,"percent_change":122,"volume":2359,"transactions":9,"vwap":2358},"2025-09-29",137.31,136.5,256500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1697,"percent_change":708,"volume":2366,"transactions":9,"vwap":2365},"2025-09-26",135.42,136.82001,134.25999,136.66,232100,{"date":2368,"open":707,"high":2369,"low":2370,"close":2371,"change":82,"percent_change":127,"volume":2372,"transactions":9,"vwap":2371},"2025-09-25",136.75,133.77,135.36,297600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1507,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-24",135.64,137.36,134.32001,136.14999,0.95,238900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-23",136.48,137,134.070007,134.87,-1.52,-1.11,186000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2153,"volume":2397,"transactions":9,"vwap":2395},"2025-09-22",135.12,136.72,134.63,136.39,0.83,178100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":39,"percent_change":1452,"volume":2404,"transactions":9,"vwap":2403},"2025-09-19",136.029999,136.37,133.92,135.56,931600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-18",133.48,136.7,132.85001,135.78,3.57,2.7,285000,{"date":2415,"open":2416,"high":2417,"low":686,"close":2418,"change":1852,"percent_change":1852,"volume":2419,"transactions":9,"vwap":2418},"2025-09-17",132.63,133.95,132.21001,242000,{"date":2421,"open":2422,"high":2423,"low":686,"close":1837,"change":221,"percent_change":1475,"volume":2424,"transactions":9,"vwap":1837},"2025-09-16",131.50999,133.16,329100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-15",133.17,133.55,131.72,132.080002,-1.38,-1.03,385800,{"date":2435,"open":2436,"high":2437,"low":2427,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-12",135.89999,135.99001,133.46001,-2.19,-1.61,182100,{"date":2443,"open":2350,"high":707,"low":1756,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-11",135.64999,4.12,3.13,246400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1614,"volume":2455,"transactions":9,"vwap":2453},"2025-09-10",132.92,134.24001,131.22,131.53,-1.58,244900,{"date":2457,"open":2392,"high":2392,"low":2418,"close":2458,"change":2459,"percent_change":2387,"volume":2460,"transactions":9,"vwap":2458},"2025-09-09",133.11,-2.05,282300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1592,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-08",135.27,135.47,133.22,135.16,0.16,286200,{"date":2470,"open":2471,"high":2384,"low":2472,"close":2473,"change":2474,"percent_change":999,"volume":2475,"transactions":9,"vwap":2473},"2025-09-05",134.28999,133.49001,134.95,0.66,334400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2471,"change":2481,"percent_change":1294,"volume":2482,"transactions":9,"vwap":2471},"2025-09-04",135.59,135.95,133.53999,-1.59,300400,{"date":2484,"open":2485,"high":2486,"low":2458,"close":2487,"change":1123,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-09-03",133.74001,136.47,135.88,1.58,340900,{"date":2491,"open":1733,"high":2385,"low":1827,"close":2370,"change":2492,"percent_change":2318,"volume":2493,"transactions":9,"vwap":2370},"2025-09-02",-2.04,378900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1623,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-29",135.52,137.27,132,135.81,0.35,332300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1802,"percent_change":2004,"volume":2508,"transactions":9,"vwap":2507},"2025-08-28",134.66,135.34,134.050003,135.33,219000,{"date":2510,"open":2498,"high":2511,"low":2498,"close":2504,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2504},"2025-08-27",135.49001,3.17,2.41,345500,{"date":2516,"open":2517,"high":1763,"low":2518,"close":2518,"change":275,"percent_change":820,"volume":2519,"transactions":9,"vwap":2518},"2025-08-26",132.3,131.49001,535000,{"date":2521,"open":726,"high":2522,"low":2523,"close":2524,"change":2459,"percent_change":2387,"volume":2525,"transactions":9,"vwap":2524},"2025-08-25",134.74001,132.23,132.49001,203300,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-22",130.87,135.83,134.53999,3.92,3,289400,{"date":2535,"open":2536,"high":2537,"low":2345,"close":2538,"change":957,"percent_change":1935,"volume":2539,"transactions":9,"vwap":2538},"2025-08-21",131.19,131.64999,130.62,220400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-20",133.28,133.57001,131.35001,132.11,-0.99,-0.74,299100,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-19",131.3,133.69,133.10001,2.45,1.88,304400,{"date":2558,"open":2559,"high":1683,"low":2560,"close":1836,"change":1831,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1836},"2025-08-18",129.57001,128.84,1.16,223300,{"date":2564,"open":2565,"high":686,"low":2566,"close":2567,"change":2568,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-15",129.72,128.71001,129.14999,-0.01,232700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-14",131.53999,131.77,129.080002,129.16,-3.02,-2.28,236600,{"date":2580,"open":2581,"high":2582,"low":2583,"close":1749,"change":2584,"percent_change":1123,"volume":2585,"transactions":9,"vwap":1749},"2025-08-13",130.020004,132.67,129.41,2.73,283700,{"date":2587,"open":2588,"high":2589,"low":2271,"close":2590,"change":1467,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-12",128.50999,129.92999,129.45,1.22,331700,{"date":2594,"open":2306,"high":2595,"low":2596,"close":2597,"change":1728,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-11",131.5,127.71,127.89,-0.44,302300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1720,"percent_change":522,"volume":2606,"transactions":9,"vwap":2605},"2025-08-08",128.91,129.95,127.7,128.46001,310800,{"date":2608,"open":1755,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":543,"volume":2613,"transactions":9,"vwap":2611},"2025-08-07",132.67999,127.27,128.63,-1.7,488200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":46,"volume":2621,"transactions":9,"vwap":2619},"2025-08-06",132.14,133.8,124.099998,130.33,-0.28,879100,{"date":2623,"open":2624,"high":2624,"low":2285,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-05",136.24001,130.61,-5.21,-3.84,633200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-04",131.089996,136.14,131.080002,135.82001,5.29,4.05,523400,{"date":2639,"open":1773,"high":1850,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-01",130.32001,130.53,-2.54,-1.91,319700,{"date":2646,"open":1807,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-31",136.36,132.89,133.070007,-2.46,-1.82,281100,{"date":2654,"open":2655,"high":751,"low":2656,"close":2657,"change":2658,"percent_change":2431,"volume":2659,"transactions":9,"vwap":2657},"2025-07-30",137.99001,134.50999,135.53,-1.9,298900,{"date":2661,"open":2662,"high":1879,"low":2663,"close":2664,"change":2272,"percent_change":1475,"volume":2665,"transactions":9,"vwap":2664},"2025-07-29",138.53,136.059998,137.42999,261600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":999,"percent_change":1261,"volume":2672,"transactions":9,"vwap":2671},"2025-07-28",137.75,138.60001,135.55,137.3,310300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-25",139.36,139.42999,136.60001,136.81,-2.34,-1.68,375600,{"date":2683,"open":1885,"high":2684,"low":2685,"close":2686,"change":1614,"percent_change":967,"volume":2687,"transactions":9,"vwap":2686},"2025-07-24",140.31,138.72,139.14999,307500,{"date":2689,"open":1917,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-23",141.27,139.37,140.34,-0.72,-0.51,176600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1817,"percent_change":2702,"volume":1811,"transactions":9,"vwap":2701},"2025-07-22",140.19,142.27,139.97,141.059998,1.11,{"date":2704,"open":2705,"high":2706,"low":2675,"close":2707,"change":2708,"percent_change":1957,"volume":2709,"transactions":9,"vwap":2707},"2025-07-21",139.71001,141.39,139.50999,0.2,213100,{"date":2711,"open":2712,"high":2713,"low":2086,"close":2714,"change":158,"percent_change":1720,"volume":2715,"transactions":9,"vwap":2714},"2025-07-18",140.44,140.5,139.31,237700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1786,"volume":2723,"transactions":9,"vwap":2721},"2025-07-17",137.91,140.059998,137.8,139.55,1.08,344200,{"date":2725,"open":2662,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2301,"volume":2730,"transactions":9,"vwap":2728},"2025-07-16",139.070007,137.039993,138.47,0.76,239800,{"date":2732,"open":2733,"high":2734,"low":2088,"close":2735,"change":2736,"percent_change":1688,"volume":2737,"transactions":9,"vwap":2735},"2025-07-15",139.45,140.81,137.71001,-1.48,305300,{"date":2739,"open":2634,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-14",139.82001,134.059998,139.19,3.58,2.64,324300,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-11",140.75999,141.32001,135.28,135.61,-5.78,-4.09,295100,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2706,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2706},"2025-07-10",145.58,141.28999,-4.62,-3.16,338000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-09",147.59,147.84,143.48,146.0099945,-1.77,-1.2,255600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":991,"volume":2778,"transactions":9,"vwap":2776},"2025-07-08",147.16,149.21001,146.85001,147.78,0.84,332800,{"date":2780,"open":2781,"high":2781,"low":2782,"close":1984,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":1984},"2025-07-07",151.10001,146.75999,-3.13,-2.09,375100,{"date":2787,"open":835,"high":2788,"low":2789,"close":2790,"change":906,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-03",150.8,147.0099945,150.070007,4.23,362000,{"date":2794,"open":1939,"high":2795,"low":1925,"close":2796,"change":457,"percent_change":2082,"volume":2797,"transactions":9,"vwap":2796},"2025-07-02",144.74001,143.98,318400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2063,"change":1218,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2063},"2025-07-01",142.84,144.78999,141.49001,1.12,264000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1219,"percent_change":1697,"volume":2811,"transactions":9,"vwap":2810},"2025-06-30",142.039993,143.14,141.2,142.87,191200,{"date":2813,"open":2102,"high":2814,"low":2815,"close":2816,"change":820,"percent_change":1050,"volume":1377,"transactions":9,"vwap":2816},"2025-06-27",141.96001,139.75999,141.029999,{"date":2818,"open":2819,"high":1918,"low":2820,"close":2102,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2102},"2025-06-26",142.080002,140.029999,0.59,0.42,229100,{"date":2825,"open":2826,"high":1924,"low":2740,"close":2827,"change":785,"percent_change":914,"volume":2828,"transactions":9,"vwap":2827},"2025-06-25",140.27,141.19,218100,{"date":2830,"open":2748,"high":2831,"low":2832,"close":2833,"change":1202,"percent_change":2281,"volume":2834,"transactions":9,"vwap":2833},"2025-06-24",141.60001,138.75999,140,229900,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2087,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2087},"2025-06-23",135.92,140.53999,134.99001,4.65,3.43,228000,{"date":2844,"open":2845,"high":2846,"low":2386,"close":2847,"change":565,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-20",137.45,138.41,135.73,-1.07,881100,{"date":2851,"open":2852,"high":2035,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2723,"transactions":9,"vwap":2854},"2025-06-18",139.63,137.0099945,137.2,-3,-2.14,{"date":2858,"open":2859,"high":2860,"low":729,"close":1893,"change":708,"percent_change":1544,"volume":2861,"transactions":9,"vwap":1893},"2025-06-17",137.96001,140.98,325900,{"date":2863,"open":2726,"high":2864,"low":2865,"close":2056,"change":1115,"percent_change":1499,"volume":2866,"transactions":9,"vwap":2056},"2025-06-16",140.78,138,303700,{"date":2868,"open":2869,"high":2104,"low":2870,"close":2869,"change":2658,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-13",138.78,137.35001,-1.35,291200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1802,"percent_change":1623,"volume":2879,"transactions":9,"vwap":2878},"2025-06-12",140.0099945,141.75,139.60001,140.67999,194900,{"date":2881,"open":2809,"high":2699,"low":2882,"close":2875,"change":2883,"percent_change":1567,"volume":2884,"transactions":9,"vwap":2875},"2025-06-11",139.62,-1.71,287700,{"date":2886,"open":2887,"high":2888,"low":869,"close":2889,"change":1459,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-10",141.77,142.94,141.72,-0.04,273100,{"date":2893,"open":1924,"high":2894,"low":2895,"close":2887,"change":393,"percent_change":1092,"volume":2896,"transactions":9,"vwap":2887},"2025-06-09",142.67,140.87,291500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1817,"volume":2904,"transactions":9,"vwap":2902},"2025-06-06",141.28,142.32001,140.48,141.86,2.16,270400,{"date":2906,"open":2742,"high":2907,"low":2908,"close":2909,"change":1697,"percent_change":627,"volume":2910,"transactions":9,"vwap":2909},"2025-06-05",140.88,138.95,139.7,336700,{"date":2912,"open":2913,"high":2027,"low":2914,"close":2915,"change":2916,"percent_change":803,"volume":2917,"transactions":9,"vwap":2915},"2025-06-04",141.89999,137.64999,138.39999,-4.16,314800,{"date":2919,"open":2920,"high":1918,"low":2921,"close":2922,"change":2020,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-03",141.16,140.53,142.56,1.31,237500,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2072,"change":2903,"percent_change":1467,"volume":2929,"transactions":9,"vwap":2072},"2025-06-02",138.59,140.78999,299700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":695,"change":1697,"percent_change":2379,"volume":2935,"transactions":9,"vwap":695},"2025-05-30",136.97,139.0099945,135.60001,348500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-29",136.78,137.58,134.75,137.25,1.07,0.79,320900,{"date":2946,"open":2947,"high":2081,"low":2948,"close":2949,"change":2950,"percent_change":2546,"volume":2951,"transactions":9,"vwap":2949},"2025-05-28",137.47,135.86,136.17999,-1.36,251600,{"date":2953,"open":2954,"high":2955,"low":2403,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-27",136.2,137.53999,3.03,2.25,318300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2656,"change":774,"percent_change":500,"volume":2964,"transactions":9,"vwap":2656},"2025-05-23",134.42999,135.69,133.66,273700,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-22",135.63,138.24001,135.080002,136.42999,0.6,0.44,396900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2529,"change":2979,"percent_change":1024,"volume":2980,"transactions":9,"vwap":2529},"2025-05-21",136.69,138.17,135.32001,-2.25,301800,{"date":2982,"open":2401,"high":2832,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-20",135.67999,138.080002,1.18,0.86,230900,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":1852,"volume":2995,"transactions":9,"vwap":2993},"2025-05-19",135.24001,137.39,134,136.89999,0.02,237100,{"date":2997,"open":2080,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-16",137.62,135.0099945,136.88,0.98,0.72,312100,{"date":3005,"open":3006,"high":3007,"low":2839,"close":2436,"change":1147,"percent_change":2708,"volume":3008,"transactions":9,"vwap":2436},"2025-05-15",135.5,136.83,274100,{"date":3010,"open":3011,"high":3012,"low":2496,"close":2967,"change":2326,"percent_change":468,"volume":3013,"transactions":9,"vwap":2967},"2025-05-14",136.77,137.39999,238700,{"date":3015,"open":2358,"high":2720,"low":2378,"close":2369,"change":3016,"percent_change":3017,"volume":2354,"transactions":9,"vwap":2369},"2025-05-13",0.26,0.19,{"date":3019,"open":3020,"high":3021,"low":1809,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-12",135.37,137.32001,136.49001,4.18,3.16,408400,{"date":3027,"open":2407,"high":2471,"low":706,"close":3028,"change":1294,"percent_change":948,"volume":3029,"transactions":9,"vwap":3028},"2025-05-09",132.31,341400,{"date":3031,"open":3032,"high":2656,"low":3033,"close":2407,"change":836,"percent_change":3034,"volume":3035,"transactions":9,"vwap":2407},"2025-05-08",129.31,128.98,4.58,525700,{"date":3037,"open":2595,"high":2595,"low":2198,"close":2250,"change":254,"percent_change":3038,"volume":3039,"transactions":9,"vwap":2250},"2025-05-07",0.64,657400,{"date":3041,"open":2256,"high":1748,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-06",126.16,126.82,-1.34,-1.05,466200,{"date":3048,"open":3049,"high":2603,"low":3050,"close":1757,"change":2467,"percent_change":221,"volume":3051,"transactions":9,"vwap":1757},"2025-05-05",127.16,126.62,387000,{"date":3053,"open":1692,"high":2590,"low":1692,"close":2248,"change":3001,"percent_change":3054,"volume":3055,"transactions":9,"vwap":2248},"2025-05-02",0.77,283300,{"date":3057,"open":3058,"high":3059,"low":3060,"close":1685,"change":2923,"percent_change":3061,"volume":3062,"transactions":9,"vwap":1685},"2025-05-01",126.93,128.41,125.7,1.04,284400,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":329,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-04-30",125.28,125.94,121.15,125.71,-2.12,378000,{"date":3072,"open":3073,"high":3074,"low":3075,"close":2306,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":2306},"2025-04-29",125.8,128.86,125.5,2.18,1.73,209900,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-04-28",125.63,127.059998,122.51,126.25,-0.5,-0.39,220500,{"date":181,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},124.39,126.77,124.36,126.75,2.36,1.9,219600]