[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GKOS":3,"homepage-market-summary":31,"stock-historical-GKOS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GKOS","2026-10-02",{"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},"Glaukos Corporation","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Glaukos Corp is an ophthalmic pharmaceutical and medical technology company focused on developing novel, dropless therapies and commercializing associated products for the treatment of glaucoma, corneal disorders, and retinal diseases. It has commenced commercialization activities for iDose TR, a first-of-its-kind, long-duration, intracameral procedural pharmaceutical implant designed to continuously deliver glaucoma drug therapy inside the eye for extended periods of time. The company also offer commercially a proprietary bio-activated pharmaceutical therapy for the treatment of a rare corneal disorder, keratoconus. The company has three primary commercialized micro-scale surgical device products designed to treat glaucoma: the iStent, the iStent inject W, and the iStent infinite.","1,094","Aliso Viejo, 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},163.75,167.57,168.08,163.01,163.17,0.58,0.36,701185.909102,18146,164.7071,191.62,73.16,913693.123569436,76.5,2835,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},923944,337239680.892359,82.49,"2025-04-22",[182,183,193,204,213,224,235,246,257,266,277,288,299,310,321,332,343,354,365,376,387,398,409,420,431,442,451,461,472,483,493,502,513,523,533,544,555,566,575,585,596,606,614,625,636,647,658,669,680,690,700,710,721,732,743,752,760,769,778,783,790,799,808,817,825,834,842,850,859,868,876,884,893,902,911,920,928,937,946,954,963,972,980,989,998,1006,1015,1023,1032,1041,1050,1059,1068,1076,1085,1092,1101,1109,1118,1126,1134,1140,1149,1157,1164,1172,1180,1188,1197,1205,1214,1221,1230,1239,1247,1255,1263,1271,1279,1286,1293,1301,1309,1317,1324,1333,1341,1350,1358,1366,1374,1381,1390,1398,1407,1416,1424,1432,1441,1450,1459,1467,1476,1484,1493,1502,1510,1519,1528,1536,1545,1553,1561,1569,1577,1585,1592,1600,1607,1615,1623,1630,1638,1646,1655,1664,1671,1680,1686,1693,1702,1710,1718,1726,1735,1744,1752,1759,1767,1776,1784,1792,1801,1808,1816,1825,1832,1839,1846,1852,1860,1868,1876,1885,1892,1900,1908,1915,1923,1932,1941,1949,1958,1965,1972,1977,1985,1991,1997,2003,2011,2018,2026,2033,2041,2049,2058,2066,2074,2083,2090,2097,2105,2113,2121,2129,2138,2147,2155,2164,2171,2179,2188,2197,2204,2211,2219,2225,2231,2240,2249,2256,2263,2271,2280,2289,2297,2305,2313,2322,2328,2336,2344,2353,2360,2368,2377,2385,2392,2399,2407,2414,2421,2428,2437,2445,2454,2462,2471,2480,2487,2495,2504,2513,2521,2529,2535,2543,2551,2557,2565,2573,2581,2588,2593,2601,2609,2616,2624,2630,2639,2648,2655,2663,2670,2677,2684,2690,2696,2701,2709,2717,2725,2732,2740,2748,2755,2762,2771,2777,2785,2793,2800,2809,2816,2823,2830,2838,2846,2852,2860,2868,2877,2885,2889,2896,2903,2910,2917,2922,2928,2935,2943,2951,2959,2967,2973,2978,2984,2991,2997,3004,3011,3019,3026,3032,3039,3046,3054,3061,3069,3076,3083,3090,3096,3102,3109,3117,3125,3132,3138,3146,3154,3158,3164],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",164,168.73,162.08,-1.02,-0.62,808411.000154,19050,163.9406,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",158.31,165.645,157.29,164.19,5.64,3.56,947091.097727,15865,163.703,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":113,"percent_change":113,"volume":210,"transactions":211,"vwap":212},"2026-09-29",153.56,159.06,152.39,158.55,638201.342235,15793,157.9963,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",153.11,160.98,151.71,158.56,4.13,2.67,1400531.457582,24217,158.5917,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",154.5,155.595,151.01,154.43,-0.45,-0.29,826237.468962,16608,154.3439,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",153.7,156.65,152.75,154.88,1.39,0.91,838399.046719,18186,154.5495,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",159.86,162.04,153.31,153.49,-6.37,-3.98,1026755.986631,22095,155.8308,{"date":258,"open":259,"high":259,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",165.36,159,-1.67,-1.03,1102409.095338,23508,161.083,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",166.27,166.7354,160.23,161.53,-2.28,-1.39,806468.916057,20486,161.5864,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",160.6,163.85,159.01,163.81,2.39,1.48,1464473.414573,15508,162.9215,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",164.13,166.355,160.68,161.42,-2.05,-1.25,646798.506611,17070,162.5649,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",172.01,173.545,162.12,163.47,-8.21,-4.78,690987.284215,19057,165.3689,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",169.75,172.76,167.97,171.68,0.59,0.34,572648.542915,14085,171.4971,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",168.51,171.36,165.43,171.09,3.84,2.3,905269.015789,18928,170.1314,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",174.12,175.375,166.74,167.25,-3.13,-1.84,552313.444384,16104,168.7603,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",176.5,179.96,169.26,170.38,-9.41,-5.23,1009478.883864,19226,172.8055,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",183.15,183.33,178.52,179.79,-5.25,-2.84,587935.546652,16391,180.5184,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",175.55,185.35,172.98,185.04,7.57,4.27,1158568.54964,21725,184.0592,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",177.8,181.52,175.135,177.47,-2.88,-1.6,572538.310913,14573,177.8771,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",180.8,181.295,178.72,180.35,0.82,0.46,610187.081648,16102,180.0814,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",176.87,182.2798,176.35,179.53,2.83,1.6,764867.206208,17692,179.5173,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",179.97,180.14,175.33,176.7,-2.86,-1.59,507236.945735,14299,176.7107,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",178.67,180.075,174.28,179.56,-0.31,-0.17,455576.185261,15639,178.5289,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",181.1,182.225,177.77,179.87,-2.04,-1.12,553529.664126,11609,179.6011,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":83,"percent_change":160,"volume":448,"transactions":449,"vwap":450},"2026-08-27",178.51,183.315,178.43,181.91,442313.591201,12420,181.5379,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":230,"volume":458,"transactions":459,"vwap":460},"2026-08-26",180.11,181.89,176.82,180.57,-0.82,506040.601309,13022,180.1427,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",186.21,187.14,179.2,181.39,-4.26,-2.29,639693.756078,13861,181.7277,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",184.13,186.88,181.75,185.65,0.76,0.41,622292.438625,13594,184.8993,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",185,187.6,183.68,184.89,0,440096.808,11021,185.6905,{"date":494,"open":495,"high":26,"low":496,"close":488,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",187.73,183.245,-4.66,-2.46,791864.828379,16436,186.7775,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",186,190.06,185.96,189.55,5.4,2.93,505110.622232,13299,188.9775,{"date":514,"open":485,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",186.66,175.04,184.15,-1.47,-0.79,625586.527963,14622,184.3602,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":316,"volume":530,"transactions":531,"vwap":532},"2026-08-17",183.55,186.03,181.84,185.62,1.09,724979.092776,17220,185.2628,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",189.89,190,184.22,184.53,-4.92,-2.6,737392.954102,15442,186.1123,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",187,189.69,185.82,189.45,2.82,1.51,762129.29724,16398,187.9576,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",179.8,186.75,177.565,186.63,4.63,2.54,749374.246275,15463,183.923,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":21,"percent_change":143,"volume":572,"transactions":573,"vwap":574},"2026-08-11",180.47,183.91,178.58,182,723271.324131,17299,182.0984,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":133,"volume":582,"transactions":583,"vwap":584},"2026-08-10",180,183.49,178.78,181.42,1.4,629752.201817,14118,181.456,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",172.94,180.62,172.215,180.02,9.03,5.28,768727.645107,17248,178.435,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":108,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",171.17,171.99,168.39,170.99,0.04,574996.130848,13771,170.2456,{"date":607,"open":301,"high":301,"low":608,"close":609,"change":128,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",167.81,170.93,0.23,705648.270098,14342,170.1467,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",171.75,172.91,167.64,170.53,-0.34,-0.2,799679.056175,17570,169.9543,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",168.66,173.9799,168.6,170.87,4.15,2.49,1108282.967148,19888,171.2573,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",166.58,171.545,165.37,166.72,-1.8,-1.07,1032015.962351,22380,166.9799,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",180.22,184,165.775,168.52,6.86,4.24,2556925.031325,41250,170.6421,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",149.71,166,145.7759,161.66,10.33,6.83,2984081.793208,42647,160.0914,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",153.62,154.98,146.03,151.33,-0.58,-0.38,1144650.293904,22467,149.8101,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":261,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",155.54,156.15,148.02,151.91,-1.09,727257.509226,16568,151.0721,{"date":691,"open":692,"high":227,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",154.41,151,153.58,1.45,0.95,379547.804532,11322,153.7716,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",150.46,152.93,152.13,-0.73,-0.48,420729.302187,9805,151.9275,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",152.33,153,150.015,152.86,-0.23,-0.15,577611.186454,12987,152.1187,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",154.82,158.18,152.83,153.09,-2.37,-1.52,476812.713184,12897,153.8693,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",156.46,158.22,155.12,155.46,-1.37,-0.87,402917.033443,11075,156.2436,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",153.21001,157.765,152.059998,156.83,1.44,0.93,375800,{"date":753,"open":754,"high":271,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",157.73,155.059998,155.39,-1.45,-0.92,705800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",151.45,157.71001,150.50999,156.84,4.39,2.88,630500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",151.13,153.95,146.72,152.45,-0.27,-0.18,517400,{"date":779,"open":713,"high":780,"low":693,"close":781,"change":489,"percent_change":489,"volume":782,"transactions":9,"vwap":781},"2026-07-13",155.13499,152.72,442200,{"date":784,"open":785,"high":786,"low":787,"close":781,"change":788,"percent_change":728,"volume":789,"transactions":9,"vwap":781},"2026-07-10",154.050003,156.60001,143.11,-2.35,672300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",153.28999,155.7,152.16499,155.070007,2.11,1.38,781000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",151.39,154.61,149.45,152.96001,2.31,1.53,1058800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",148.53,151.47,146.47,150.64999,1.95,1.31,710200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":22,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",150,150.25999,146.69,148.7,0.24,713000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",137.57001,148.62,136.17999,148.34,10.77,7.83,1241000,{"date":835,"open":836,"high":837,"low":838,"close":827,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":827},"2026-07-01",139.059998,141.39999,136.22501,-2.19,-1.57,707700,{"date":843,"open":844,"high":845,"low":829,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",141.42999,141.735,139.75999,-2.43,-1.71,1086100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",143.50999,143.7,139.86,142.19,-2.23,-1.54,1244200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",142.57001,145,140.905,144.42,1.85,1.3,1989600,{"date":869,"open":870,"high":871,"low":872,"close":861,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":861},"2026-06-25",139.60001,145.39,137.52,4.81,3.49,787700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":805,"volume":883,"transactions":9,"vwap":881},"2026-06-24",133.070007,140.77,133.020004,137.75999,3.11,761400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",131.69,135.23,131.25,134.64999,3.46,2.64,546300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",130,131.843,128.48,131.19,0.51,0.39,806500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",128.97,131.73,125.43,130.67999,3.27,2.57,984200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",128.64,131.78,126.67,127.41,-0.12,-0.09,1040700,{"date":921,"open":907,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",132.24001,127.089996,127.53,-2.61,-2.01,724500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",128.58,130.67,127.826,130.14,3.33,2.63,802000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",124.97,128.27,122.69,126.81,2.55,2.05,708000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":695,"volume":953,"transactions":9,"vwap":951},"2026-06-11",125.080002,127.29,123,124.26,1.77,629400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",122,125.96,119.66,122.49,-3.85,-3.05,1542200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",123.79,129,123.58,126.34,4.38,3.59,1082300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":847,"volume":979,"transactions":9,"vwap":977},"2026-06-08",124.18,126.235,121.83,121.96,-3.04,962100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",122.67,128.050003,120.61,125,3.31,2.72,1444700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",114.19,123.44,113.13,121.69,8.05,7.08,1584200,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",108.76,115.475,113.64,2.86,2.58,1095200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",101.77,113.089996,100.26,110.78,7.66,7.43,1867000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":716,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",103.51,105.044998,99.48,103.12,-0.22,1431300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",106.57,108.42,101.47,103.35,-3.17,-2.98,1708700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",108.3,111.050003,105.924,106.52,-3.36,-3.06,1563800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",114.089996,114.51,109.27,109.88,-5.09,-4.43,1231500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",119.71,120.545,106.24,114.97,-5.26,-4.37,2705700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",139.14,139.42999,118.64,120.23,-18.8,-13.52,2709800,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",140.64,133.62,139.029999,-4.79,-3.33,1309000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",140.95,146.71001,137.83,143.82001,3.92,2.8,951700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":272,"percent_change":383,"volume":1091,"transactions":9,"vwap":1090},"2026-05-19",141.32001,142.85001,137.32001,139.89999,728900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",144.99001,148.11,141.52,142.17999,-1.83,-1.27,814300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":815,"volume":1108,"transactions":9,"vwap":1106},"2026-05-15",142.27,144.16,140.91,144.0099945,1.86,978700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",137.73,142.2,136.34,142.14999,4.86,3.54,536300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":750,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-13",135.17999,138.34,133.22,137.28999,0.68,490200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":39,"volume":1133,"transactions":9,"vwap":1131},"2026-05-12",135.10001,137.2,133.11,136.36,0.99,667100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":865,"percent_change":241,"volume":1100,"transactions":9,"vwap":1139},"2026-05-11",132.36,136.25999,130.64,135.37,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",135.12,135.255,130.039993,133.52,-0.63,-0.47,454500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":438,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-07",136.35001,137.34,132.12,134.14999,-0.83,549200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":865,"percent_change":241,"volume":1163,"transactions":9,"vwap":1162},"2026-05-06",133.69,136.41,131.35001,135.27,889300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":847,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-05",137.10001,137.87,131.935,133.42,-1.79,888200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1057,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-05-04",139.67999,141.22,134.74001,135.85001,-3.12,942700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",143.53999,146.75,140.22,-3.45,-2.4,1317300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",141.5,145.5,130.899,143.67,26.71,22.84,2674200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":856,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",117.84,120.07,113,116.96,-2.67,1164200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",122.21,123.050003,118.7,119.63,-2.44,-2,494500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":316,"percent_change":54,"volume":1220,"transactions":9,"vwap":1219},"2026-04-27",121.57,124.375,120.82,122.07,802400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",121.099998,122.28,119.025002,121.48,0.61,0.5,455000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",121.25,123.205,119.835,120.87,-0.78,-0.64,473900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":676,"volume":1246,"transactions":9,"vwap":1244},"2026-04-22",123.5,126.39,120.635,121.65,-0.46,459700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1211,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-21",123.98,125.3,121.17,122.11,-1.96,496800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":782,"transactions":9,"vwap":1260},"2026-04-20",123.78,127,122.53,124.55,-0.24,-0.19,{"date":1264,"open":1265,"high":1258,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-17",123.8,123.411,124.79,3.17,2.61,585700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":899,"volume":1278,"transactions":9,"vwap":1276},"2026-04-16",121.13,123.395,120.405,121.62,0.62,793500,{"date":1280,"open":1281,"high":956,"low":1282,"close":1283,"change":1284,"percent_change":128,"volume":1285,"transactions":9,"vwap":1283},"2026-04-15",121.019997,118.567,121,0.48,491800,{"date":1287,"open":1288,"high":956,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-14",119.5,120.52,1.03,0.86,579100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":82,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-13",116.33,119.67,116,119.49,2.65,543400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":961,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-10",120.67,120.96,116.095001,116.4,-2.55,522100,{"date":1310,"open":1311,"high":1303,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-09",118.28,115.28,119.45,0.83,0.7,536000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":200,"percent_change":82,"volume":1323,"transactions":9,"vwap":1322},"2026-04-08",119.85,123.010002,117.445,118.62,799000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-07",115.010002,117.47,113.255,115.059998,-1.63,-1.4,707000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1082,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-06",112.26,116.81,110.5,116.69,3.48,845900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-02",109.79,113.895,108.72,112.77,0.13,0.12,591400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":561,"volume":1357,"transactions":9,"vwap":1355},"2026-04-01",108.69,113.655,107.68,112.64,4.98,1000400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1299,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-31",106.75,108.9,104.78,107.66,2.52,627600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":952,"volume":1373,"transactions":9,"vwap":1371},"2026-03-30",103.49,105.47,102.12,105.010002,1.83,608000,{"date":1375,"open":1376,"high":1376,"low":1370,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",106.74,103.18,-4.57,-4.24,625300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",108.51,110.13,107.31,107.75,-1.85,-1.69,885500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":631,"volume":1397,"transactions":9,"vwap":1395},"2026-03-25",106.46,109.67,105.395,109.6,4.37,706200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-24",105.24,107.165,103.69,105.23,-1.61,-1.51,781900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-23",104.13,107.84,102.235,106.84,5.85,5.79,1085900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":74,"volume":1423,"transactions":9,"vwap":1421},"2026-03-20",104.52,105.36,100.15,100.99,-1.1,1143400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":686,"volume":1431,"transactions":9,"vwap":1429},"2026-03-19",102.99,104.55,100.46,102.089996,-1.13,603100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-18",101.7,104.643,101.285,103.22,0.29,0.28,562200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-17",99.15,103.080002,98.92,102.93,3.99,4.03,816100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-16",97.99,99.54,96.47,98.94,1.92,1.98,477000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":519,"volume":1466,"transactions":9,"vwap":1464},"2026-03-13",98.43,100.73,95.87,97.019997,-0.77,646400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-12",100.75,101.91,97.14,97.79,-5.07,-4.93,866900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":231,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-11",102.78,104.14,100.465,102.86,-0.28,508200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-10",105.81,106.78,102.3,103.15,-2.63,-2.49,875000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-09",105.83,106.22,99.84,105.78,-1.95,-1.81,953000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1057,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-06",110,110.014999,106.5,107.73,-3.9,622700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",113.28,114.4,111.4,112.099998,-3.27,-2.83,436800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-04",117.19,117.74,114.839,115.37,-2.38,-2.02,301900,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-03",118.52,112.66,117.75,-3.37,-2.78,589500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-02",119.040001,121.27,116.95,121.12,0.72,0.6,1171400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":262,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-27",119.69,121.029999,118.43,120.4,-0.85,614600,{"date":1554,"open":956,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-26",123.16,120.7,121.43,0.54,0.45,637600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":749,"volume":1568,"transactions":9,"vwap":1566},"2026-02-25",120.099998,121.72,117.96,120.89,1.72,797500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":262,"volume":1576,"transactions":9,"vwap":1574},"2026-02-24",121.26,122.48,118.773,119.17,-1.24,540600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1348,"volume":1584,"transactions":9,"vwap":1582},"2026-02-23",119.12,120.74,118.22,120.41,0.14,665700,{"date":1586,"open":1295,"high":1587,"low":1588,"close":1589,"change":1268,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-20",120.8,116.3,120.27,2.71,756200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1508,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-19",119.47,120.19,114.9,117.099998,-3.22,1128600,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1283,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1283},"2026-02-18",103.55,121.695,14.36,13.47,1789600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1517,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-17",109.73,111.78,106.58,106.64,-2.59,1263500,{"date":1616,"open":1617,"high":1618,"low":1360,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-13",107.59,110.62,109.47,2.73,2.56,606800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1376,"change":468,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1376},"2026-02-12",108.87,109.34,105.37,-2.1,498100,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-11",114.99,106.43,109.029999,-4,-3.54,869200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1261,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-10",113.42,115.19,112.635,113.029999,-0.21,435300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-09",112.63,113.51,110.388,113.27,0.75,0.67,538800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-06",114.37,114.975,110.65,112.52,-1,-0.88,951600,{"date":1665,"open":1596,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1661,"volume":1670,"transactions":9,"vwap":1668},"2026-02-05",116.755,112.67,113.52,-1.15,787400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-04",117.95,118.099998,110.72,114.67,-3.47,-2.94,930100,{"date":1681,"open":1530,"high":1682,"low":1306,"close":1683,"change":1653,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-02-03",119.57,118.14,0.57,501600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1327,"change":1691,"percent_change":383,"volume":1692,"transactions":9,"vwap":1327},"2026-02-02",119.64,121.74,117.41,-1.91,530500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-30",120.14,123.54,116.63,119.38,0.31,0.26,761100,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-29",123.94,118.67,119.07,-4.87,-3.93,753100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1704,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1704},"2026-01-28",122.099998,128.84,121.85,5.24,4.41,1063200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1209,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1209},"2026-01-27",123.57,124,116.73,-5.57,-4.48,793200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-26",121.45,124.39,118.55,124.27,4.29,3.58,872400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-23",124.95,125.040001,119.86,119.98,-5.92,-4.7,792000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":581,"volume":1751,"transactions":9,"vwap":1749},"2026-01-22",126.98,130.23,125.050003,125.9,1.74,1437300,{"date":1753,"open":1754,"high":1755,"low":1547,"close":1756,"change":1757,"percent_change":21,"volume":1758,"transactions":9,"vwap":1756},"2026-01-21",121.31,124.83,124.16,0.71,910200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":220,"volume":1766,"transactions":9,"vwap":1764},"2026-01-20",118.57,124.444,118.256,123.45,3.21,1231800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-16",114.57,121.63,113.967,120.24,5.76,5.03,1467700,{"date":1777,"open":1778,"high":1676,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-15",104.56,103.11,114.48,10.05,9.62,1356700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1056,"volume":1791,"transactions":9,"vwap":1789},"2026-01-14",94.81,105.099998,93.96,104.43,-5.8,2222100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-13",110.7,111.53,108.71,110.23,-0.68,-0.61,691600,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":926,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-12",112.11,109.24,110.91,-1.78,293700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":74,"volume":1815,"transactions":9,"vwap":1813},"2026-01-09",113.9,114.77,110.71,112.92,-1.23,575600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-08",112.4,115,111.97,114.15,0.42,0.37,625700,{"date":1826,"open":1648,"high":1827,"low":1828,"close":1829,"change":695,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-07",114.565,112.55,113.73,1.29,388000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":716,"percent_change":621,"volume":1838,"transactions":9,"vwap":1837},"2026-01-06",111.38,113.81,109.07,112.28,718600,{"date":1840,"open":1812,"high":1841,"low":1812,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-05",113.97,112.51,1.79,1.62,487700,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1675,"change":839,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1675},"2026-01-02",114.47,110.46,-1.94,517300,{"date":1853,"open":1854,"high":1855,"low":1648,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-31",114.14,114.62,112.91,-1.33,-1.16,341600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1430,"volume":1867,"transactions":9,"vwap":1865},"2025-12-30",115.34,115.89,114.050003,114.24,-1.31,359600,{"date":1869,"open":1870,"high":1871,"low":1819,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-29",116.089996,116.775,115.55,-0.66,-0.57,309900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-26",116.11,116.8,115.22,116.21,-0.43,-0.37,255800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":394,"percent_change":128,"volume":1891,"transactions":9,"vwap":1890},"2025-12-24",116.38,117.94,116.2,116.64,200100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1236,"volume":1899,"transactions":9,"vwap":1897},"2025-12-23",116.83,117.13,115.07,116.18,-0.91,378400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1652,"volume":1907,"transactions":9,"vwap":1905},"2025-12-22",117.22,118.17,115.21,117.089996,0.87,602000,{"date":1909,"open":1910,"high":1887,"low":1667,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-19",113.26,116.22,3.01,2.66,1150100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1315,"volume":1922,"transactions":9,"vwap":1920},"2025-12-18",114.32,116.72,113.11,113.21,0.79,739500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-17",113.57,115.82,111.81,112.42,-1.34,-1.18,871500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-16",111.56,114.81,111.089996,113.76,2.03,1.82,1188000,{"date":1942,"open":1943,"high":1355,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-15",109.93,109.33,111.73,2.85,2.62,1466100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-12",108.96,110.37,108.45,108.88,-0.35,-0.32,477200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":899,"percent_change":1964,"volume":875,"transactions":9,"vwap":1963},"2025-12-11",109.2,110.87,108.155,109.23,0.47,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1345,"change":865,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1345},"2025-12-10",106.71,109.38,105.88,1.73,1023800,{"date":1973,"open":1951,"high":1974,"low":1037,"close":1975,"change":416,"percent_change":518,"volume":1976,"transactions":9,"vwap":1975},"2025-12-09",110.019997,106.87,738000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-08",109.45,109.74,107.28,108.46,-0.05,642400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1383,"change":620,"percent_change":426,"volume":1990,"transactions":9,"vwap":1383},"2025-12-05",109.17,112,107.65,467800,{"date":1992,"open":1993,"high":1974,"low":1994,"close":1995,"change":241,"percent_change":1830,"volume":1996,"transactions":9,"vwap":1995},"2025-12-04",107.52,107.3,108.85,702000,{"date":1998,"open":1506,"high":1999,"low":2000,"close":2001,"change":241,"percent_change":815,"volume":2002,"transactions":9,"vwap":2001},"2025-12-03",109.31,106.029999,107.46,763100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-02",106.25,107.825,104.84,106.07,-0.04,655800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":776,"percent_change":427,"volume":2017,"transactions":9,"vwap":2016},"2025-12-01",105.29,106.611,104.11,106.11,570200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":68,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-28",105,107.18,104.825,106.29,0.85,244200,{"date":2027,"open":2028,"high":2029,"low":1377,"close":2030,"change":2031,"percent_change":47,"volume":2032,"transactions":9,"vwap":2030},"2025-11-26",103.23,106.995,105.39,1.04,1075600,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-25",98.67,106.040001,104.35,6.29,6.41,1340400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":840,"volume":2048,"transactions":9,"vwap":2046},"2025-11-24",98.71,100.34,96.35,98.059998,-1.56,1129200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-21",94.94,99.73,93.775,99.62,4.42,4.64,1286100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1929,"volume":2065,"transactions":9,"vwap":2063},"2025-11-20",97.2,98.45,95.050003,95.2,-1.29,790600,{"date":2067,"open":2068,"high":1472,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-19",92,91.835,96.49,4.85,5.29,1524200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-18",88.2,92.49,87.32,91.64,3.24,3.67,889600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1330,"percent_change":1500,"volume":2089,"transactions":9,"vwap":2088},"2025-11-17",89.51,92.6,88.28,88.4,984500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1806,"percent_change":1850,"volume":2096,"transactions":9,"vwap":2095},"2025-11-14",90.65,93.14,88.755,90.029999,1131100,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-13",91.17,97.22,91.81,-0.8,-0.86,2607500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":987,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-12",90.87,93,88.6,92.61,3.03,1679700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1750,"volume":2120,"transactions":9,"vwap":2118},"2025-11-11",88.82,92.14,88.72,89.89,1.54,1530400,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-10",83.78,88.61,88.35,4.49,5.35,1140700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-07",81.8,84.36,80.905,83.86,2.07,2.53,988300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-06",83.95,84.074997,81.61,81.79,-2.56,-3.03,597400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":383,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-11-05",85.25,86.82,83.36,84.35,-1.86,691800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-04",85.86,88.29,85.16,85.95,-1.44,-1.65,767500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1798,"percent_change":1465,"volume":2170,"transactions":9,"vwap":2169},"2025-11-03",88.089996,88.67,83.46,87.39,1373900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1699,"volume":2178,"transactions":9,"vwap":2176},"2025-10-31",86.53,90.615,85.863,88.07,0.27,1634400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-30",95.07,102.8,85.85,87.8,10.71,13.89,4834300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-29",77.07,80.998,76.875,77.089996,-0.7,-0.9,2372100,{"date":2198,"open":2199,"high":2200,"low":27,"close":2201,"change":796,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-28",75,77.83,77.79,2.79,1468400,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":103,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-27",79.5,74.51,75.68,1.35,2699400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1236,"volume":2218,"transactions":9,"vwap":2216},"2025-10-24",75.8,76.080002,74.55,74.67,-0.59,1309100,{"date":2220,"open":2221,"high":2190,"low":2222,"close":2223,"change":738,"percent_change":1170,"volume":2224,"transactions":9,"vwap":2223},"2025-10-23",76.21,75.010002,75.26,883900,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1652,"percent_change":1132,"volume":2230,"transactions":9,"vwap":2229},"2025-10-22",76.99,74.44,76.63,1689700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-21",79.51,79.73,73.73,75.88,-3.59,-4.52,3138700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-20",88.8,89.75,75.36,79.47,-7.7,-8.83,3190300,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":841,"transactions":9,"vwap":2253},"2025-10-17",84.79,88.935,87.17,1.84,2.16,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":775,"percent_change":1956,"volume":2262,"transactions":9,"vwap":2261},"2025-10-16",85.89,87.48,84.54,85.33,749300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1439,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-15",85.74,86.37,83.35,85.6,0.33,753700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-14",83.22,86.74,82.46,85.32,2.23,2.68,1121000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-13",83.58,84.7,82.19,83.089996,0.53,0.64,719100,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-10",87,82.37,82.56,-4.46,-5.13,703700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1874,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-09",87.59,87.832,86.18,87.019997,-0.65,354200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2299,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2299},"2025-10-08",86.4,87.66,84.59,3.5,4.16,409900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-07",86.66,86.9,83.765,84.089996,-2.53,-2.92,465100,{"date":2323,"open":2324,"high":2325,"low":2268,"close":2326,"change":519,"percent_change":2195,"volume":2327,"transactions":9,"vwap":2326},"2025-10-06",88.27,89.29,86.62,967100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":890,"volume":2335,"transactions":9,"vwap":2333},"2025-10-03",84.56,88.5,83.88,87.41,2.92,882900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":866,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-10-02",83.45,85.12,83,84.49,1.56,817700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-01",82.86,84.48,80.199,83.19,1.64,2.01,790300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2177,"percent_change":2269,"volume":2359,"transactions":9,"vwap":2358},"2025-09-30",80.83,81.68,79.66,81.55,770900,{"date":2361,"open":2362,"high":2142,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-29",80.56,79.019997,81.28,1.36,1.7,575000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-26",81.43,82.14,79.35,79.92,-1.55,-1.9,1184500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":416,"volume":2384,"transactions":9,"vwap":2382},"2025-09-25",82.28,82.51,80.89,81.47,-1.32,542300,{"date":2386,"open":2387,"high":2159,"low":2388,"close":2389,"change":2375,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-24",84.69,82.71,82.79,-2.24,497500,{"date":2393,"open":2251,"high":2394,"low":2395,"close":2387,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2387},"2025-09-23",85.58,84.059998,0.07,0.08,765200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":797,"volume":2406,"transactions":9,"vwap":2404},"2025-09-22",81.86,85.105,81.464,84.62,1.15,594100,{"date":2408,"open":2307,"high":2409,"low":2410,"close":2411,"change":727,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-19",86.94,81.16,83.47,-2.76,1721400,{"date":2415,"open":2416,"high":2301,"low":2131,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-18",83.15,85.84,3.74,4.56,947500,{"date":2422,"open":179,"high":2423,"low":124,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-17",83.62,82.099998,-0.25,-0.3,1119400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-16",81.029999,83.26,80.853,82.35,1.71,2.12,903400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2144,"volume":2444,"transactions":9,"vwap":2442},"2025-09-15",83.17,83.93,80.52,80.64,-2.12,1212500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-12",87.2,87.37,82.53,82.76,-4.71,-5.38,883600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1983,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-11",87.54,89.33,87.14,87.47,-0.06,786200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-10",90.37,90.95,86.81,87.52,-3.39,-3.73,867000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-09",91.36,91.88,90.17,90.91,-0.97,-1.06,646900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2474,"change":2485,"percent_change":839,"volume":2486,"transactions":9,"vwap":2474},"2025-09-08",94.14,94.32,91.73,-2.06,662700,{"date":2488,"open":2108,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-05",95.32,92.010002,93.94,3.8,4.22,758700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-04",93.91,94.135,89.83,90.14,-4.33,-4.58,1169200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-03",93.87,94.76,93.050003,94.47,0.52,0.55,678600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1499,"volume":2520,"transactions":9,"vwap":2518},"2025-09-02",94.48,95.57,93.16,93.95,-1.87,467100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1465,"volume":2528,"transactions":9,"vwap":2526},"2025-08-29",96.089996,97,94.99,95.82,-0.74,488500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":749,"percent_change":551,"volume":1156,"transactions":9,"vwap":2534},"2025-08-28",95.3,96.67,94.724,96.56,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-27",93.77,96.4,95.12,1.33,1.42,421900,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-26",91.43,94.050003,93.79,2.24,2.45,584400,{"date":2552,"open":2546,"high":2553,"low":2554,"close":2555,"change":540,"percent_change":2412,"volume":2556,"transactions":9,"vwap":2555},"2025-08-25",94.175,91.53,91.55,571200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1115,"volume":2564,"transactions":9,"vwap":2562},"2025-08-22",90.79,94.71,89.48,94.15,4.36,688100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1669,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-21",89.87,90.39,88.845,89.79,-1.26,400200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":918,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-20",90.89,91.345,89.24,90.94,-0.1,666900,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2584,"change":551,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-19",89.5,91.029999,88.21,1.69,842100,{"date":2589,"open":2095,"high":2473,"low":2590,"close":2591,"change":620,"percent_change":676,"volume":2592,"transactions":9,"vwap":2591},"2025-08-18",89.39,89.52,579600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1929,"volume":2600,"transactions":9,"vwap":2598},"2025-08-15",91.35,92.22,89.13,89.86,-1.22,907200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1465,"volume":2608,"transactions":9,"vwap":2606},"2025-08-14",91.22,91.365,88.94,91.080002,-0.71,666500,{"date":2610,"open":2095,"high":2611,"low":2612,"close":2613,"change":2549,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-13",92.695,90.010002,91.79,2.74,984700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":220,"volume":2623,"transactions":9,"vwap":2621},"2025-08-12",87.83,89.505,85.928,89.34,2.32,1015900,{"date":2625,"open":2404,"high":2626,"low":2627,"close":2302,"change":2628,"percent_change":1083,"volume":2629,"transactions":9,"vwap":2302},"2025-08-11",87.089996,84.37,2.37,884100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-08",88.33,88.91,84.6,84.65,-3.35,-3.81,812000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-07",89.040001,90.3,85.98,88,-0.49,-0.55,1142000,{"date":2649,"open":2633,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":54,"volume":2654,"transactions":9,"vwap":2652},"2025-08-06",90.0049973,87.371,88.49,0.43,1141600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2287,"volume":2662,"transactions":9,"vwap":2660},"2025-08-05",87.13,89.375,84.58,88.059998,0.56,1764500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":83,"percent_change":2342,"volume":2669,"transactions":9,"vwap":2668},"2025-08-04",86.43,87.895,85.43,87.5,794000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2396,"percent_change":2397,"volume":2676,"transactions":9,"vwap":2675},"2025-08-01",84.41,86.44,82.88,86.16,1508200,{"date":2678,"open":2679,"high":1786,"low":2411,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-31",93.5,86.089996,-7.96,-8.46,4830000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2546,"change":1438,"percent_change":1699,"volume":2689,"transactions":9,"vwap":2546},"2025-07-30",95.25,97.76,94.019997,2445000,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":1858,"percent_change":2599,"volume":2695,"transactions":9,"vwap":2694},"2025-07-29",95.43,93.57,93.76,1149400,{"date":2697,"open":2686,"high":2698,"low":2546,"close":2699,"change":1277,"percent_change":138,"volume":2700,"transactions":9,"vwap":2699},"2025-07-28",95.475,94.92,894800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-25",94.72,94.91,93.28,94.3,-0.08,851500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1388,"volume":2716,"transactions":9,"vwap":2714},"2025-07-24",96.17,96.185,92.42,94.38,-1.62,1117000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1883,"volume":2724,"transactions":9,"vwap":2722},"2025-07-23",97.75,98.21,95.93,96,-0.36,1115100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1883,"percent_change":676,"volume":2731,"transactions":9,"vwap":2730},"2025-07-22",96.74,97.415,95.34,96.36,1116200,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2477,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-21",97.47,98.635,96.69,96.73,-0.99,618800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":1866,"volume":2747,"transactions":9,"vwap":2745},"2025-07-18",100.099998,100.32,97.69,97.7,-1.3,599100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1228,"percent_change":899,"volume":2754,"transactions":9,"vwap":2753},"2025-07-17",99.22,100.33,98.64,99,872100,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":823,"percent_change":823,"volume":2761,"transactions":9,"vwap":2760},"2025-07-16",99.16,100.19,97.5,98.5,1130600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-15",103.14,104.72,98.065002,98.26,-5.93,-5.69,1125000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":148,"percent_change":1823,"volume":2486,"transactions":9,"vwap":2776},"2025-07-14",103.61,105.41,103.5,104.19,{"date":2778,"open":2779,"high":2780,"low":1444,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-11",104.98,105.485,103.81,-2.74,-2.57,660500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1372,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-10",104,106.82,103.39,106.55,1.75,441400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2765,"change":2798,"percent_change":2548,"volume":2799,"transactions":9,"vwap":2765},"2025-07-09",102.54,105.52,101.3,2.29,678500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-08",102.36,104.059998,101.46,102.43,0.97,0.96,816800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2804,"change":437,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2804},"2025-07-07",103.76,106.47,101.39,-1.97,962900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2775,"change":2821,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2775},"2025-07-03",103.98,104.39,102.2,-0.13,289900,{"date":2824,"open":1437,"high":1037,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-02",101.96,103.63,1.11,1.08,875300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1465,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-07-01",102.28,103.059998,100.92,102.52,-0.75,512300,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2254,"volume":2845,"transactions":9,"vwap":2843},"2025-06-30",102.47,104.58,101.99,103.29,1.87,984100,{"date":2847,"open":2848,"high":2849,"low":1428,"close":2850,"change":22,"percent_change":22,"volume":2851,"transactions":9,"vwap":2850},"2025-06-27",101.099998,103.64,101.42,1956500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2791,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-26",99.93,101.29,98.91,101.059998,1.76,453400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-25",100.98,101.315,98.79,99.31,-0.89,404100,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-24",97.82,100.31,96.855,100.2,3.4,3.51,549800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2636,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-23",97.97,99.76,96.040001,96.8,-3.34,684700,{"date":2886,"open":1020,"high":1020,"low":2880,"close":1420,"change":839,"percent_change":2887,"volume":2888,"transactions":9,"vwap":1420},"2025-06-20",-2.14,1880500,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2136,"percent_change":2136,"volume":2895,"transactions":9,"vwap":2894},"2025-06-18",99.8,102.82,98.18,102.34,1056100,{"date":2897,"open":2864,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-17",101.74,97.54,99.81,-0.33,813200,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":562,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-16",98.32,101.88,100.14,2.6,1250300,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":489,"percent_change":489,"volume":2916,"transactions":9,"vwap":2915},"2025-06-13",96.21,99.7,96.010002,97.6,797600,{"date":2918,"open":2919,"high":2920,"low":2914,"close":2915,"change":2374,"percent_change":2047,"volume":2921,"transactions":9,"vwap":2915},"2025-06-12",98,98.84,847300,{"date":2923,"open":2924,"high":2925,"low":2926,"close":1443,"change":2875,"percent_change":2081,"volume":2927,"transactions":9,"vwap":1443},"2025-06-11",96.11,102.563,96.099998,1778600,{"date":2929,"open":2930,"high":2931,"low":2553,"close":2932,"change":47,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-10",94.67,96.39,95.64,1.06,778400,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":952,"volume":2942,"transactions":9,"vwap":2940},"2025-06-09",94.059998,94.88,92.32,94.64,1.65,683600,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":143,"volume":2950,"transactions":9,"vwap":2948},"2025-06-06",94.34,95,92.92,92.99,0.3,653300,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1970,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-06-05",91.010002,93.81,90.9,92.69,1.9,811300,{"date":2960,"open":2961,"high":2525,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-04",93.88,90.92,90.96,-3.53,-3.74,907300,{"date":2968,"open":2539,"high":2969,"low":2970,"close":2971,"change":2426,"percent_change":1956,"volume":2972,"transactions":9,"vwap":2971},"2025-06-03",96.91,93.875,94.49,740400,{"date":2974,"open":2688,"high":2063,"low":2975,"close":2976,"change":1228,"percent_change":2286,"volume":2977,"transactions":9,"vwap":2976},"2025-06-02",91.37,94.79,598300,{"date":2979,"open":2547,"high":2980,"low":2981,"close":2982,"change":675,"percent_change":1799,"volume":2983,"transactions":9,"vwap":2982},"2025-05-30",95.14,91.97,94.29,1146100,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":918,"percent_change":918,"volume":2990,"transactions":9,"vwap":2989},"2025-05-29",96.16,97.035004,94.0049973,94.87,1197100,{"date":2992,"open":2993,"high":2993,"low":2930,"close":2994,"change":926,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-28",97.34,94.96,-2.07,591500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":696,"percent_change":1132,"volume":3003,"transactions":9,"vwap":3002},"2025-05-27",98.14,101.57,96.57,96.97,1111100,{"date":3005,"open":3006,"high":2882,"low":2940,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-23",94.78,96.019997,-1.17,-1.2,829100,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2628,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-22",93.86,97.49,93.52,97.19,2.5,864300,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1203,"percent_change":2782,"volume":3025,"transactions":9,"vwap":3024},"2025-05-21",96.41,97.702,94.535,94.82,1079500,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3014,"change":2350,"percent_change":2434,"volume":3031,"transactions":9,"vwap":3014},"2025-05-20",95.11,98.0049973,94.42,754200,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":148,"percent_change":128,"volume":3038,"transactions":9,"vwap":3037},"2025-05-19",93.22,95.88,92.64,95.85,782400,{"date":3040,"open":2086,"high":3041,"low":2554,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-16",95.545,95.47,3.85,4.2,773100,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-15",90.27,92.62,89,91.62,0.05,505800,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":519,"percent_change":2103,"volume":3060,"transactions":9,"vwap":3059},"2025-05-14",91.87,93.7,91.12,91.57,692100,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":272,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-05-13",94.84,95.785,92.12,92.36,-2.41,901900,{"date":3070,"open":3071,"high":2912,"low":3072,"close":2940,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":2940},"2025-05-12",93.45,93.42,4.68,5.2,735300,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":675,"percent_change":1237,"volume":3082,"transactions":9,"vwap":3081},"2025-05-09",90.75,91.83,89.55,89.96,512000,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":328,"percent_change":1269,"volume":3089,"transactions":9,"vwap":3088},"2025-05-08",89.71,92.27,88.225,90.54,771400,{"date":3091,"open":3092,"high":3093,"low":2307,"close":3094,"change":2031,"percent_change":61,"volume":3095,"transactions":9,"vwap":3094},"2025-05-07",87.71,89.47,88.24,962400,{"date":3097,"open":3098,"high":3099,"low":3100,"close":2447,"change":317,"percent_change":900,"volume":3101,"transactions":9,"vwap":2447},"2025-05-06",85.13,87.56,84.261,760800,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":2836,"percent_change":2103,"volume":3108,"transactions":9,"vwap":3107},"2025-05-05",85.66,87.67,84.74,86.86,1135600,{"date":3110,"open":2309,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-02",89.62,84.381,87.61,4.07,4.87,2188300,{"date":3118,"open":3119,"high":2667,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-01",84.42,77.102,83.54,-10.71,-11.36,4556200,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":1822,"percent_change":1559,"volume":3131,"transactions":9,"vwap":3130},"2025-04-30",91.7,94.5,90.31,94.25,1382500,{"date":3133,"open":2546,"high":2703,"low":3134,"close":3135,"change":3136,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},"2025-04-29",92.82,93.83,0.02,915200,{"date":3139,"open":3140,"high":3141,"low":3142,"close":2954,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":2954},"2025-04-28",96.54,97.38,92.79,-2.87,-2.97,961800,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":815,"volume":3153,"transactions":9,"vwap":3151},"2025-04-25",94.93,96.71,93.2,96.68,1.25,545200,{"date":3155,"open":2547,"high":2692,"low":2108,"close":2692,"change":550,"percent_change":3156,"volume":3157,"transactions":9,"vwap":2692},"2025-04-24",3.05,693800,{"date":3159,"open":3160,"high":3161,"low":3162,"close":2110,"change":767,"percent_change":1765,"volume":3163,"transactions":9,"vwap":2110},"2025-04-23",93.82,98.86,91.86,904500,{"date":180,"open":3165,"high":3166,"low":3167,"close":3168,"change":2707,"percent_change":918,"volume":3169,"transactions":9,"vwap":3168},89.81,90.502,88.14,89.73,512100]