[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPOR":3,"homepage-market-summary":31,"stock-historical-GPOR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GPOR","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},"Gulfport Energy Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Gulfport Energy Corp is an independent natural gas-weighted exploration and production company focused on the exploration, acquisition, and production of natural gas, crude oil, and natural gas liquids, with assets located in the Appalachia and Anadarko basins in the United States. The principal properties of the company are located in eastern Ohio, targeting the Utica and Marcellus, and in central Oklahoma, targeting the SCOOP Woodford and Springer formations.","245","Oklahoma City, OK",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},154.4,154.86,156.58,152.6,153.35,1.05,0.68,220814.698085,7135,154.5526,225.78,149.18,317041.703281284,6.8,1351,{"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},298640,109003525.820321,-10.03,"2025-04-22",[182,183,192,203,214,225,236,247,258,269,280,290,300,311,321,331,342,353,364,375,385,395,406,415,426,437,448,457,467,476,487,498,508,519,530,539,550,560,571,582,593,604,613,624,635,646,656,667,678,688,698,709,720,731,740,748,755,763,772,778,786,795,804,813,821,829,837,845,854,862,868,877,886,893,902,910,919,927,935,944,953,962,971,980,987,996,1005,1013,1021,1028,1037,1046,1053,1062,1070,1078,1087,1096,1103,1112,1121,1130,1138,1146,1155,1163,1172,1179,1187,1196,1205,1213,1220,1227,1234,1243,1251,1257,1266,1275,1282,1291,1299,1307,1316,1325,1334,1342,1351,1359,1367,1374,1382,1390,1398,1405,1411,1419,1428,1436,1444,1452,1459,1467,1474,1483,1489,1498,1506,1513,1520,1527,1535,1543,1551,1559,1567,1575,1583,1591,1599,1607,1616,1625,1634,1642,1648,1657,1664,1673,1681,1687,1694,1703,1710,1717,1725,1733,1742,1750,1759,1767,1774,1781,1790,1798,1806,1812,1821,1830,1838,1846,1853,1861,1870,1877,1882,1888,1896,1903,1910,1918,1925,1933,1940,1948,1957,1965,1972,1980,1988,1995,2002,2010,2016,2024,2032,2039,2048,2055,2063,2070,2078,2084,2092,2101,2108,2116,2123,2130,2139,2148,2156,2164,2173,2180,2188,2197,2206,2212,2220,2228,2237,2244,2251,2259,2268,2276,2282,2289,2295,2302,2310,2318,2324,2331,2340,2348,2356,2364,2372,2379,2386,2395,2402,2411,2416,2423,2431,2437,2446,2455,2462,2471,2477,2485,2491,2497,2504,2510,2516,2523,2530,2537,2545,2553,2560,2568,2576,2582,2591,2599,2606,2613,2619,2626,2633,2640,2647,2652,2659,2668,2673,2679,2686,2694,2702,2709,2716,2724,2732,2737,2745,2754,2760,2767,2776,2785,2793,2800,2808,2815,2823,2831,2839,2848,2856,2863,2871,2878,2884,2892,2900,2907,2913,2921,2928,2936,2944,2949,2955,2963,2970,2978,2986,2991,2998,3003,3009,3017,3025,3032,3039,3045,3052,3059,3065,3073,3079,3087,3094,3099,3105,3111,3119],{"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":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",149.97,154.3,2.87,1.91,200049.441772,8090,153.2226,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",152.52,153.14,150.36,150.48,-1.69,-1.11,278916.459705,7716,151.4921,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",150.27,153.71,149.59,152.17,0.08,0.05,357781.644856,11479,152.0945,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",153.61,155.8975,151.88,152.09,-2.53,-1.64,282397.369528,9906,153.0245,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",156.41,159.25,154.48,154.62,-7.29,-4.5,331892.696572,10295,155.7614,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",160,162.08,158.655,161.91,2.19,1.37,257152.080278,9231,160.6777,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",158.91,163.65,158.23,159.72,1.22,0.77,263022.251114,10069,160.6695,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",155.48,159.94,154.68,158.5,2.34,1.5,347252.551027,10831,158.5356,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",157.86,157.99,155.085,156.16,-3.54,-2.22,293793.15166,10844,156.0707,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":198,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",160.91,162.695,159.32,159.7,-1.05,423531.225975,8190,160.3131,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",161.39,163.2,160.74,-0.86,-0.53,298081.827689,8462,161.5974,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",173.27,174.44,162.075,162.25,-13.7,-7.79,376846.044375,12186,166.1336,{"date":312,"open":313,"high":314,"low":302,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",173.93,179.19,175.95,2.89,1.67,293072.696898,9287,176.6608,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",176.31,172.84,173.06,-0.19,-0.11,321722.792469,11197,173.7648,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",174.87,175.69,171.535,173.25,-3.05,-1.73,215095.654494,9146,173.4233,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",175.96,179.72,171,176.3,-0.03,-0.02,264404.500501,10002,176.3762,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",179.12,179.6,173.76,176.33,-3.71,-2.06,218373.848924,7746,175.8777,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",178.82,181.28,176.295,180.04,0.64,0.36,298236.903204,11041,179.5877,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",180.98,177.345,179.4,-2.46,-1.35,211508.464164,7255,179.0311,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":133,"volume":392,"transactions":393,"vwap":394},"2026-09-03",181.08,182.84,179.2703,181.86,1.41,232800.178026,7936,181.7092,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",180.6,183.24,180.335,180.45,-2.16,-1.18,181880.135391,7456,181.4898,{"date":407,"open":408,"high":388,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",178.57,182.61,3.16,1.76,221665.497279,8689,182.0255,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",178.84,179.91,177.1165,179.45,3.08,1.75,242999.201982,12396,178.9612,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",177.27,179.09,175.42,176.37,0.24,0.14,192246.07366,7571,176.568,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",173.41,176.355,171.28,176.13,2.09,1.2,213912.744996,6759,174.2272,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":68,"volume":454,"transactions":455,"vwap":456},"2026-08-26",171.32,177.09,174.04,1.56,207101.481217,7046,174.4463,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":338,"volume":464,"transactions":465,"vwap":466},"2026-08-25",171.73,174.145,171.71,172.48,-3.04,228684.683461,8970,172.4811,{"date":468,"open":469,"high":358,"low":470,"close":471,"change":472,"percent_change":61,"volume":473,"transactions":474,"vwap":475},"2026-08-24",173.39,173.14,175.52,2.07,286846.628222,8540,175.1147,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",175,176.1,172.56,173.45,-0.9,-0.52,240914.686153,9018,174.0378,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",173.4,177.26,171.5,174.35,1.21,0.7,253196.783893,7317,173.5485,{"date":499,"open":500,"high":501,"low":502,"close":470,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",172.67,174.72,170.44,2.16,1.26,247933.3484,7331,173.3343,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",171.94,171.96,168.89,170.98,1.38,0.81,331517.695774,8225,170.6812,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",169.18,170.38,166.52,169.6,-0.43,-0.25,221792.758184,8870,168.7387,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":113,"percent_change":113,"volume":536,"transactions":537,"vwap":538},"2026-08-14",169.57,172,168.9753,170.03,283343.248478,9849,170.3924,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",166.97,171.4,166.9,170.04,0.51,0.3,248357.066064,8948,169.5627,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":338,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",169.88,171.68,167.945,169.53,-1.01,436283.822047,8840,169.3989,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",169.29,171.62,168.26,171.26,3.25,1.93,283347.649542,8471,170.6703,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",164.96,169.04,163.01,168.01,5.25,3.23,345284.742572,10877,167.0603,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",158.8,162.95,156.17,162.76,4.31,2.72,622180.378202,11093,161.0156,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",157.22,160.2,154.46,158.45,2.32,1.49,378768.295939,9232,157.4514,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":148,"percent_change":432,"volume":610,"transactions":611,"vwap":612},"2026-08-05",155.78,156.79,152.8,156.13,533936.719306,12878,155.4793,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",157.07,158.78,152.64,155.75,-8.09,-4.94,664566.172287,14942,155.8344,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",160.94,164.6,159.61,163.84,2.47,1.53,328918.891483,10968,163.4585,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",156.54,162.36,155.905,161.37,4.45,2.84,251305.254457,9080,160.6536,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":108,"volume":653,"transactions":654,"vwap":655},"2026-07-30",155.02,157.09,153.41,156.92,0.09,176460.079234,7096,155.7855,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",156.31,157.145,154.905,156.83,3.43,2.24,232712.358713,9314,156.302,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",153.26,157.66,151.05,153.4,-0.73,-0.47,263583.465445,9583,152.7629,{"date":679,"open":680,"high":681,"low":216,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",154.89,157.29,154.13,-3.14,-2,218911.584108,7573,154.6583,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":673,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",158.52,160.31,156.63,157.27,-0.46,178000.494634,6945,157.8507,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",161.28,162.64,157.57,158,-1.12,-0.7,293555.600911,9035,159.0029,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",156.71,160.4099,156.1,159.12,5.12,3.32,317197.526997,8845,158.3585,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",150.72,154.605,150.5,154,3.81,2.54,256675.196475,8395,153.2077,{"date":732,"open":671,"high":733,"low":27,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",152.58,150.19,-2.72,-1.78,358399.073499,9505,150.9979,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":674,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-17",155.3,157.63,152.10001,152.91,-0.31,178600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":209,"percent_change":210,"volume":754,"transactions":9,"vwap":753},"2026-07-16",154.0099945,156.0099945,152.45,153.38,324400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":61,"volume":762,"transactions":9,"vwap":760},"2026-07-15",150.97,153.5,149.595,153.3,1.81,299300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",153.7,154.8,150.325,151.49001,-2.99,-1.94,294200,{"date":773,"open":774,"high":658,"low":775,"close":229,"change":776,"percent_change":453,"volume":777,"transactions":9,"vwap":229},"2026-07-13",154.38,152.89,2.38,690600,{"date":779,"open":780,"high":781,"low":782,"close":744,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":744},"2026-07-10",159.16,160.235,149.78999,-8.26,-5.15,468600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",161,162.145,159.28999,160.36,-2.61,-1.6,359700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",166.81,168.050003,162.14,162.97,-3.64,-2.18,449900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",165.58,168.55,164.39,166.61,1.39,0.84,348000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":401,"volume":820,"transactions":9,"vwap":818},"2026-07-06",168.39,169.095001,165.17,165.22,-3.65,351800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":443,"volume":828,"transactions":9,"vwap":826},"2026-07-02",167.080002,169.7,167.035004,168.87,3.46,689500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":220,"volume":836,"transactions":9,"vwap":834},"2026-07-01",169.19,170.425,165.059998,165.41,-4.29,554800,{"date":838,"open":839,"high":840,"low":841,"close":824,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":824},"2026-06-30",166.5,171.69501,165.99001,3.7,2.23,2845000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",167.0099945,168.13499,164.685,166,3.13,1.92,1057600,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",160.34,165.8,162.87,3.53,2.22,784200,{"date":863,"open":292,"high":864,"low":249,"close":865,"change":866,"percent_change":556,"volume":867,"transactions":9,"vwap":865},"2026-06-25",162.8,159.34,-1.62,217100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",159.55,163.25,159,160.96001,-0.56,-0.35,271600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",161.24001,163.059998,159.95,161.52,-0.82,-0.51,433200,{"date":887,"open":888,"high":889,"low":881,"close":890,"change":891,"percent_change":103,"volume":892,"transactions":9,"vwap":890},"2026-06-22",161.86,162.94,162.34,1.63,383900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",159.85001,163.12,159.845,160.71001,-0.92,-0.57,421000,{"date":903,"open":904,"high":905,"low":865,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",163,163.92999,161.63,-2.4,-1.46,457200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",161.78,165.16499,160.60001,164.029999,2.44,1.51,343100,{"date":920,"open":921,"high":922,"low":238,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",161.75999,165.59,161.59,-4.82,-2.9,317300,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",161.47,166.84,166.41,3.93,2.42,190900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",165.67999,168.23,162.41,162.48,-3.97,-2.39,299700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",167.42999,170.24001,166.42,166.45,-0.13,-0.08,220300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",166.24001,168.78,163.75,166.58,-0.2,-0.12,223200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",167.75,171.545,166.77,166.78,-1.28,-0.76,269100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",170.45,172.13,167.89,168.059998,-3,-1.75,232200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":663,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-04",169.86,171.82001,171.059998,1.33,260100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",167.39999,169.78999,165.11,168.82001,1.44,0.86,294500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",166.7,169.39999,165.25,167.38,-1.07,-0.64,239200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":951,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",168.57001,171.36,167.28,168.45,-0.14,211300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",171.85001,171.96001,168.59,-2.6,-1.52,322900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":811,"percent_change":54,"volume":1027,"transactions":9,"vwap":1026},"2026-05-28",170.61,174.23,168.5,171.19,268300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",173.059998,175.19,170.25,170.35001,-1.89,-1.1,340800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",177.72,180.89,172.070007,172.24001,-5.98,-3.36,332600,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":694,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",176.73,179.61,178.22,-0.83,178500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",182.27,183.085007,178.31,179.050003,-5.09,-2.76,309000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":978,"volume":1069,"transactions":9,"vwap":1067},"2026-05-20",186.78,188.255,182.94501,184.14,-3.28,333300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":642,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-19",186.31,188.815,184.74001,187.42,1.54,441400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",181.080002,187.33501,180,184.58,1.8,0.98,218400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",183.2,185,181.77699,182.78,0.97,0.53,188100,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":917,"volume":1102,"transactions":9,"vwap":1100},"2026-05-14",178.11,183.12,181.81,2.71,247000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",179.2,180.8,175.62,179.10001,-1.19,-0.66,259800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",181.47,181.62,178.185,180.28999,0.07,0.04,349400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-11",180.89999,183.039993,178.57001,180.22,1.94,1.09,375700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":483,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-08",178.59,182.19,178.14999,178.28,-0.29,352600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":221,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-07",180.38,181.99001,175.49001,178.8,-0.91,557800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-06",189.37,192.3,180.3,180.44,-14.79,-7.58,527300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":432,"volume":1162,"transactions":9,"vwap":1160},"2026-05-05",193.66,197.61301,191.44,195.23,0.47,385900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",190.53,196.323,186.784,194.75999,4.86,2.56,313000,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":979,"transactions":9,"vwap":1176},"2026-05-01",192.50999,187.27,189.89999,-2.64,-1.37,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-30",190.0099945,194.41499,192.53999,-0.09,-0.05,190500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-29",192.95,195.74001,189.78,192.63,1.08,0.56,331000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-28",191.85001,192.86,189.85001,191.55,3.44,1.83,204700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":545,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-27",190,194.24001,186.52,188.11,0.27,234100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":286,"percent_change":874,"volume":1219,"transactions":9,"vwap":1218},"2026-04-24",187.62,189.2,184.64999,187.60001,267200,{"date":1221,"open":1207,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1003,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",192.13,188.52,188.64999,-1.22,312200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1169,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-22",187.45,189.87,185.10001,2.63,455100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-21",190.35001,191,182.59,185.0099945,-4.86,-2.56,566500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1230,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1230},"2026-04-20",196.38,197.256,189.155,-3.61,-1.87,432800,{"date":1252,"open":1075,"high":1253,"low":1254,"close":1253,"change":123,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",193.48,186.465,0.13,342500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-16",191.28,195.48,190.55,193.23,1.24,0.65,362100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-15",188.85001,192.88,188.7,191.99001,0.99,0.52,239500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1237,"change":1280,"percent_change":275,"volume":1281,"transactions":9,"vwap":1237},"2026-04-14",195.75,197.925,189.63,-7,283400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-13",206.059998,208.285,196.565,198,-5.59,-2.75,297300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1255,"volume":1298,"transactions":9,"vwap":1296},"2026-04-10",200.50999,204.0099945,198.67,203.59,0.26,144800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":545,"volume":1306,"transactions":9,"vwap":1304},"2026-04-09",202.50999,207.14,201.37,203.33,1.04,256500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-08",199.47,202.89,195.3,202.28999,-5.47,-2.63,228900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-07",207.2,210.82001,205.67,207.75999,1.96,0.95,185400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-06",207.050003,210.080002,203.175,205.8,-1.2,-0.58,383700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1109,"volume":1341,"transactions":9,"vwap":1339},"2026-04-02",213.39999,215.44501,205.55,207,-2.49,336900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-01",208.83,211.19,203.245,209.49001,-2.08,-0.98,455300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1068,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-31",213.78,219.78999,207.33,211.57001,-1.53,290900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":673,"volume":1366,"transactions":9,"vwap":1364},"2026-03-30",215.72,218.5,209.56,214.85001,-1.57,235700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":317,"percent_change":133,"volume":1373,"transactions":9,"vwap":1372},"2026-03-27",217.2,220.825,215.039993,216.42,253100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":811,"volume":1381,"transactions":9,"vwap":1379},"2026-03-26",213.49001,218.32001,212.75999,214.75,1.79,207800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":411,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",209.63,213.050003,207.12,212.96001,3.69,184000,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-24",206.86,215,209.27,1.85,0.89,304700,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":253,"volume":1404,"transactions":9,"vwap":1402},"2026-03-23",199.99001,210.205,207.42,2.5,539900,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":21,"percent_change":1273,"volume":1410,"transactions":9,"vwap":1409},"2026-03-20",202.52,210.014999,204.92,838500,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-19",200.14999,211.64,203.87,6.49,3.29,446000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-18",199.89999,201.28,193.746,197.38,-2.34,-1.17,210900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":349,"volume":1435,"transactions":9,"vwap":1433},"2026-03-17",202.59,205.11,199.44,199.72,-0.04,276100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1129,"transactions":9,"vwap":1441},"2026-03-16",197.96001,203.53999,196.050003,199.75999,3.12,1.59,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":143,"volume":1451,"transactions":9,"vwap":1449},"2026-03-13",194.13,199.605,193.91,196.64,0.63,324500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1297,"percent_change":1255,"volume":1458,"transactions":9,"vwap":1457},"2026-03-12",196.49001,199.71001,194.47,196.0099945,383200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1277,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1277},"2026-03-11",191.8,197.295,190.73,5.69,2.99,342100,{"date":1468,"open":1469,"high":1470,"low":1207,"close":1471,"change":1280,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-10",196.48,198.64,190.059998,-3.55,331800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-09",205,210.41,194.64,197.059998,-14.39,-6.81,688500,{"date":1484,"open":1393,"high":1485,"low":1486,"close":1487,"change":1085,"percent_change":1161,"volume":1488,"transactions":9,"vwap":1487},"2026-03-06",218.97501,209.2,211.45,377400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-05",208.82001,216.020004,207.92999,210.47,0.69,0.33,371600,{"date":1499,"open":1339,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-04",212.71001,204.785,209.78,-1.04,-0.49,322500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1319,"change":1511,"percent_change":515,"volume":1512,"transactions":9,"vwap":1319},"2026-03-03",208.60001,212.2,201.71001,1.69,759200,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1161,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-02",214.74001,207.30499,209.13,0.23,383600,{"date":1521,"open":1301,"high":1522,"low":1301,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-27",209.67999,208.66,6.66,3.3,360200,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-26",198.2,204.32001,202,2.33,1.17,325800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1525,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-25",196.75999,205.34,189.86501,199.67,1.68,594800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":883,"volume":1550,"transactions":9,"vwap":1548},"2026-02-24",197.77,199.020004,193,196.37,-1.63,306800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1287,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1287},"2026-02-23",201.7,206,194.25,-7.06,-3.44,421800,{"date":1560,"open":1422,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-20",206.029999,199.86,205.059998,3.5,1.74,351700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":859,"volume":1574,"transactions":9,"vwap":1572},"2026-02-19",197,202.46001,196.66,201.56,6.87,449300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":694,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-18",196.62,200,191.58501,194.69,-0.24,546400,{"date":1584,"open":1310,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-17",203.10001,191.45,195.14999,-8.82,-4.32,305300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":663,"volume":1598,"transactions":9,"vwap":1596},"2026-02-13",199.77,205.98,196.039993,203.97,4.47,350900,{"date":1600,"open":1601,"high":1602,"low":1457,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-12",203.12,204.22,199.5,-1.79,-0.89,301000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-11",207.74001,209.044998,200.92999,201.28999,-3.08,-1.51,482400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-10",208.28999,209.66,200.925,204.37,-2.87,-1.38,258200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-09",207.96001,216.22099,204.53,207.24001,-4.98,-2.35,309500,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",208.050003,213.59,212.22,5.68,2.75,210800,{"date":1643,"open":1476,"high":1627,"low":1644,"close":1645,"change":504,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-05",202.38,206.53999,0.61,169800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-04",203.28999,207.28999,200.96001,205.28,4.37,2.18,207100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1417,"volume":1663,"transactions":9,"vwap":1660},"2026-02-03",192.89999,200.91,191.485,6.4,225200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-02",197.28999,200.285,193.31,194.50999,-9.66,-4.73,215100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":852,"volume":1680,"transactions":9,"vwap":1678},"2026-01-30",201.8,205.108,198.53,204.17,3.85,217000,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1076,"percent_change":254,"volume":1686,"transactions":9,"vwap":1685},"2026-01-29",203.78,198.75999,200.32001,244000,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-28",194.11,198.78,5.44,2.81,158000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-27",194.36,195.923,190.039993,193.34,-3.12,-1.59,164100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":264,"percent_change":493,"volume":1709,"transactions":9,"vwap":1708},"2026-01-26",196.82001,197.625,192.228,196.46001,177300,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":960,"volume":1716,"transactions":9,"vwap":1714},"2026-01-23",197.99001,192.39999,194.12,-0.23,220400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":874,"volume":1724,"transactions":9,"vwap":1722},"2026-01-22",196.78999,197.64999,191.64999,194.35001,-1.09,316600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":794,"transactions":9,"vwap":1730},"2026-01-21",190.77,196.22,190.63,195.44,8.35,4.46,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",182.50999,187.17,181.905,187.089996,8.15,4.55,337800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1305,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-16",175.92999,179.48,172.92,178.94,0.58,177500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-15",175.21001,180.16,172.33,177.89999,1.32,0.75,415100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":674,"volume":1766,"transactions":9,"vwap":1764},"2026-01-14",174.16,178.64,173.5,176.58,-0.84,432900,{"date":1768,"open":1082,"high":1769,"low":1770,"close":1771,"change":546,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-13",181.84,176.42999,177.42,0.17,284300,{"date":1775,"open":1776,"high":1777,"low":533,"close":1778,"change":1779,"percent_change":411,"volume":1780,"transactions":9,"vwap":1778},"2026-01-12",173.66,179.69,177.12,3.07,377300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-09",179.22,182.054993,173.42999,174.050003,-5.44,-3.03,277900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1558,"transactions":9,"vwap":1795},"2026-01-08",184.97,187.11501,179.28,179.49001,-6.48,-3.48,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":148,"volume":1805,"transactions":9,"vwap":1803},"2026-01-07",187,188.039993,183.39,185.97,0.71,152200,{"date":1807,"open":1808,"high":1270,"low":1808,"close":1809,"change":1810,"percent_change":1623,"volume":1811,"transactions":9,"vwap":1809},"2026-01-06",184.23,185.25999,-2.59,281700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-05",203.63,204.60001,187.5,187.85001,-18.31,-8.88,900300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-02",203.28,208.074997,200.905,206.16,-1.83,-0.88,159200,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-31",211.029999,206.87,207.99001,-5.08,-2.38,102500,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-30",217.17,212.92,213.070007,-1.48,-0.69,140800,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1654,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-29",210.92999,214.8,214.55,2.08,201500,{"date":1854,"open":1855,"high":1856,"low":1516,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-26",208.27,210.31,210.17999,2.95,1.42,139500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-24",206.25,207.56,205.91,207.23,-0.75,-0.36,85600,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":82,"volume":1876,"transactions":9,"vwap":1874},"2025-12-23",203.14999,209.938,207.98,6.23,136800,{"date":1878,"open":104,"high":1879,"low":104,"close":1880,"change":54,"percent_change":432,"volume":1881,"transactions":9,"vwap":1880},"2025-12-22",202.985,201.75,222300,{"date":1883,"open":1455,"high":1884,"low":1885,"close":1886,"change":1127,"percent_change":1093,"volume":1887,"transactions":9,"vwap":1886},"2025-12-19",202.42999,199.42,201.25999,393200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":220,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-18",202.19,204.233,198.83,199.32001,-1.25,172400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1851,"percent_change":1305,"volume":1902,"transactions":9,"vwap":1901},"2025-12-17",202.070007,203.61,200.0099945,201.85001,178000,{"date":1904,"open":1905,"high":1906,"low":1295,"close":1593,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1593},"2025-12-16",201.66,204.21001,-4.72,-2.31,218100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":338,"volume":1917,"transactions":9,"vwap":1915},"2025-12-15",207.64999,208.88499,202.235,204.49001,-3.59,145300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":82,"percent_change":917,"volume":1924,"transactions":9,"vwap":1923},"2025-12-12",205.3,208.705,205.020004,208.080002,198700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":684,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-11",204.78999,208.28,203,204.99001,-0.97,233300,{"date":1934,"open":1935,"high":1486,"low":1936,"close":1937,"change":1938,"percent_change":1349,"volume":1939,"transactions":9,"vwap":1937},"2025-12-10",209.12,203.53,206.99001,-2.05,257300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":133,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-09",207.81,210.11,206.74001,209.039993,0.37,298000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-08",217.020004,218.13,206.66,208.25999,-8.31,-3.84,349900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":348,"volume":1964,"transactions":9,"vwap":1962},"2025-12-05",218.28,222.86501,216.50999,216.57001,-0.07,246500,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":674,"volume":1971,"transactions":9,"vwap":1969},"2025-12-04",219.72,215.34,216.64,-1.03,215400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1532,"volume":1979,"transactions":9,"vwap":1977},"2025-12-03",215.33,218,213.5,217.67,4.96,307100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1500,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1500},"2025-12-02",220.60001,222.96001,212.34,-9.07,-4.09,233400,{"date":1989,"open":1990,"high":26,"low":1354,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-01",222.49001,221.78,-0.71,-0.32,201700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1990,"change":2000,"percent_change":1380,"volume":2001,"transactions":9,"vwap":1990},"2025-11-28",221.17999,224.095001,218.53,3.91,176400,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-26",213.10001,220.53,218.58,6.6,3.11,220900,{"date":2011,"open":1863,"high":2012,"low":1863,"close":2013,"change":2014,"percent_change":631,"volume":2015,"transactions":9,"vwap":2013},"2025-11-25",212.58,211.98,3.19,205100,{"date":2017,"open":2018,"high":1857,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-24",203.23,201.24001,208.78999,4.11,2.01,212000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":493,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-21",204.64,206.97,202.28,204.67999,0.59,226500,{"date":2033,"open":2034,"high":1393,"low":1304,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-20",213,203.47,-8.59,-4.05,282200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-19",211.44,212.39,208.12,212.059998,0.62,0.29,306700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2041,"change":444,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2041},"2025-11-18",209.83,214.91,206.58,0.57,227900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":951,"volume":2062,"transactions":9,"vwap":2060},"2025-11-17",210.35001,212.67999,208,210.24001,-0.17,294900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1477,"change":1051,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1477},"2025-11-14",213.17,213.42999,204.23,-0.39,242900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1993,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-13",212.265,214.14999,209.465,211.24001,-0.15,260000,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":1993,"percent_change":2076,"volume":2083,"transactions":9,"vwap":2082},"2025-11-12",209.64999,215.57001,211.56,469300,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-11",206.14,212.95,211.88,5.84,2.83,293500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-10",204.34,207.625,201.89999,206.039993,4.13,2.05,241100,{"date":2102,"open":2103,"high":1899,"low":2104,"close":2105,"change":2106,"percent_change":187,"volume":2107,"transactions":9,"vwap":2105},"2025-11-07",195.73,194.8,201.91,5.64,256300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1993,"volume":2115,"transactions":9,"vwap":2113},"2025-11-06",197.39,200.41,194.39999,196.27,-0.63,212900,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":148,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-05",194.33,204.059998,196.89999,0.19,455000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":453,"percent_change":2129,"volume":2062,"transactions":9,"vwap":2128},"2025-11-04",190.69,197.52,188.2,196.52,0.8,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-03",188.92,196.64999,185.020004,194.96001,8.95,4.81,327200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-31",184.46001,188.67999,183,186.0099945,3.59,1.97,245000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":254,"volume":2155,"transactions":9,"vwap":2153},"2025-10-30",182,183.60001,180.63,182.42,1.4,139700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2114,"volume":2163,"transactions":9,"vwap":2161},"2025-10-29",182.52,183.5,178.66,181.020004,-1.14,387800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-28",184.83,186.94,181.38,182.16,-4.83,-2.58,260400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":143,"percent_change":1772,"volume":2179,"transactions":9,"vwap":2178},"2025-10-27",185.44,189.82001,184.38,186.99001,311600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":83,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-24",186.75999,187.405,183.24001,186.67,0.72,203900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-23",185.83,187.605,180.58,185.33,3.83,2.11,253200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-22",184.3,185.99001,179.60001,181.5,-1.49,-0.81,199200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1348,"percent_change":704,"volume":2023,"transactions":9,"vwap":2211},"2025-10-21",183.91,187.66,182.44,182.99001,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-20",177.36,185.81,185.070007,7.84,4.42,275100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":22,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-17",178.71001,179.0099945,174.74001,177.23,0.39,190700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-16",182.36,184.925,173.98,176.55,-5.2,-2.86,261500,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":1858,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-15",179.42999,184.7,181.75,1.65,213500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1143,"change":2249,"percent_change":1002,"volume":2250,"transactions":9,"vwap":1143},"2025-10-14",176.92,180.39999,174.7,-1.93,223900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2137,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-13",176.17999,181.56,175.86,180.73,2.73,206300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-10",182.72,184.34,175.58,175.92,-8.27,-4.49,258000,{"date":2269,"open":2270,"high":2142,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-09",187.75999,183.13,184.19,-3.57,-1.9,291900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2270,"change":1314,"percent_change":1623,"volume":2281,"transactions":9,"vwap":2270},"2025-10-08",189.23,189.42,184.050003,207900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":566,"percent_change":1565,"volume":2288,"transactions":9,"vwap":2287},"2025-10-07",186.82001,191.86,184.94,190.39,224100,{"date":2290,"open":2291,"high":1207,"low":2292,"close":2293,"change":993,"percent_change":133,"volume":2294,"transactions":9,"vwap":2293},"2025-10-06",187.28999,184.73,187.14,142100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1765,"volume":961,"transactions":9,"vwap":2300},"2025-10-03",187.28,188.75999,185.19,185.7,-1.58,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2297,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2297},"2025-10-02",189.32001,189.69501,185.78,-3.23,-1.7,331600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":762,"transactions":9,"vwap":2315},"2025-10-01",179.24001,191.325,178.81,190.50999,9.53,5.27,{"date":2319,"open":2320,"high":2321,"low":1777,"close":377,"change":2129,"percent_change":2322,"volume":2323,"transactions":9,"vwap":377},"2025-09-30",179.81,183.77,0.44,419700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":993,"percent_change":515,"volume":2330,"transactions":9,"vwap":2329},"2025-09-29",177.28999,180.28,174.66,180.17999,352500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-26",175.48,180.99001,175.029999,178.74001,2.2,1.25,233800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":391,"volume":2347,"transactions":9,"vwap":2345},"2025-09-25",175.050003,177.505,173.28,176.53999,2.45,243700,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-24",172.91,177.39,174.089996,3.02,1.77,185000,{"date":2357,"open":2358,"high":2359,"low":1025,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-23",168.66,173.73,171.070007,2.15,1.27,286100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1085,"volume":2371,"transactions":9,"vwap":2369},"2025-09-22",167.99001,169.074997,165.81,168.92,1.64,278700,{"date":2373,"open":533,"high":2374,"low":2375,"close":1009,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1009},"2025-09-19",174.38,167.039993,-6,-3.46,1084400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2344,"change":2384,"percent_change":746,"volume":2385,"transactions":9,"vwap":2344},"2025-09-18",175.28,175.72,172.89999,-0.54,303700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-17",176.50999,178.5,173,173.82001,-2.24,-1.27,393500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2194,"percent_change":860,"volume":2401,"transactions":9,"vwap":2400},"2025-09-16",173.14999,177.61,171.91,176.059998,346000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-15",172.86,174,169.72501,172.23,-1.77,-1.02,309900,{"date":2412,"open":2413,"high":2414,"low":481,"close":2405,"change":113,"percent_change":113,"volume":2415,"transactions":9,"vwap":2405},"2025-09-12",175.60001,177.895,197400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":2421,"percent_change":985,"volume":2422,"transactions":9,"vwap":2419},"2025-09-11",170.13,174.0099945,169.578,2.29,237700,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-10",168,173.085007,171.72,1.48,0.87,218000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":947,"change":1518,"percent_change":433,"volume":2436,"transactions":9,"vwap":947},"2025-09-09",170.14999,173.23,169.77,206400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-08",176.89999,178,169.145,170.0099945,-5.13,-2.93,283100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-05",173.86,176.89,172.83,175.14,-0.48,-0.27,270700,{"date":2456,"open":2457,"high":2458,"low":1016,"close":1107,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1107},"2025-09-04",172.28,175.82001,4.25,2.48,185700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-03",174.73,176.75999,170.95,171.37,-4.93,-2.8,289700,{"date":2472,"open":974,"high":2473,"low":2474,"close":347,"change":2475,"percent_change":2476,"volume":1663,"transactions":9,"vwap":347},"2025-09-02",176.44,172.10001,2.27,1.3,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":1932,"transactions":9,"vwap":2482},"2025-08-29",175.75999,176.020004,173.655,174.029999,-2.51,-1.42,{"date":2486,"open":2487,"high":2345,"low":2488,"close":2345,"change":2489,"percent_change":2421,"volume":2490,"transactions":9,"vwap":2345},"2025-08-28",171.41,170.26601,3.95,223500,{"date":2492,"open":2374,"high":2493,"low":2494,"close":2495,"change":874,"percent_change":1993,"volume":2496,"transactions":9,"vwap":2495},"2025-08-27",176.25999,172.49001,172.59,168100,{"date":2498,"open":2499,"high":336,"low":2500,"close":2397,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2397},"2025-08-26",168.83,167.74699,5.43,3.24,227300,{"date":2505,"open":2506,"high":990,"low":2507,"close":2508,"change":1109,"percent_change":705,"volume":2509,"transactions":9,"vwap":2508},"2025-08-25",168.35001,167.024994,167.72,136300,{"date":2511,"open":2512,"high":1023,"low":2512,"close":2513,"change":1161,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-22",167.98,168.91,0.28,245200,{"date":2517,"open":847,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":118,"volume":2522,"transactions":9,"vwap":2520},"2025-08-21",169.25,165.5,168.44,1.89,315000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1640,"percent_change":1541,"volume":2529,"transactions":9,"vwap":2528},"2025-08-20",163.14999,166.57001,162.98,166.55,269300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1581,"percent_change":2076,"volume":2536,"transactions":9,"vwap":2535},"2025-08-19",162.37,164.655,161.60001,163.8,175400,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-18",167,160.95,164.039993,-3.53,-2.11,473300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1297,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-15",167.75999,169.80499,166.625,167.57001,0.16,185600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1331,"percent_change":1992,"volume":2559,"transactions":9,"vwap":2558},"2025-08-14",168.95,170.16,165.60001,167.31,153200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1859,"volume":2567,"transactions":9,"vwap":2565},"2025-08-13",168.32001,169.14,165.56,168.50999,2.36,193900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2453,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-12",165.795,167.21001,164,166.14999,-0.16,197600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":948,"change":959,"percent_change":960,"volume":2581,"transactions":9,"vwap":948},"2025-08-11",167.58,168.645,165,184200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-08",169.78,170.69,165.48,166.62,-2.1,-1.24,241200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":770,"volume":2598,"transactions":9,"vwap":2596},"2025-08-07",174.35001,176,168.145,168.72,-3.34,386200,{"date":2600,"open":2601,"high":2602,"low":2435,"close":2603,"change":2604,"percent_change":891,"volume":2605,"transactions":9,"vwap":2603},"2025-08-06",172.67999,176.66499,172.059998,2.76,496800,{"date":2607,"open":2608,"high":2433,"low":2609,"close":2610,"change":2346,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-05",164.27,163.19501,169.3,1.47,253300,{"date":2614,"open":975,"high":2520,"low":2615,"close":2616,"change":381,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-08-04",165.53,166.85001,-0.8,299500,{"date":2620,"open":2344,"high":2621,"low":948,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-01",174.34,168.2,-5.93,-3.41,210100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1715,"percent_change":950,"volume":2632,"transactions":9,"vwap":2631},"2025-07-31",173.67999,177.39999,172.31599,174.13,229100,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":2639,"volume":754,"transactions":9,"vwap":2637},"2025-07-30",170,176.35001,174.36,2.12,1.23,{"date":2641,"open":2642,"high":2643,"low":2644,"close":1042,"change":2645,"percent_change":1655,"volume":2646,"transactions":9,"vwap":1042},"2025-07-29",170.75999,173.24001,170.215,3.68,170100,{"date":2648,"open":2596,"high":2635,"low":2649,"close":2650,"change":1518,"percent_change":433,"volume":2651,"transactions":9,"vwap":2650},"2025-07-28",165.45,168.56,179500,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":925,"volume":2658,"transactions":9,"vwap":2656},"2025-07-25",174.12,167.69,168.33,-5.02,164700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-24",170.74001,174.78,169.22,173.35001,4.34,2.57,252700,{"date":2669,"open":1007,"high":2670,"low":922,"close":2671,"change":2672,"percent_change":556,"volume":1606,"transactions":9,"vwap":2671},"2025-07-23",169.085007,169.0099945,-1.72,{"date":2674,"open":2675,"high":470,"low":2675,"close":2676,"change":2677,"percent_change":243,"volume":2678,"transactions":9,"vwap":2676},"2025-07-22",167.14999,170.73,2.31,304600,{"date":2680,"open":2681,"high":2681,"low":815,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-21",186.64,168.42,-18.71,-10,411500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1504,"volume":2693,"transactions":9,"vwap":2691},"2025-07-18",188.41,190.21001,184.89,187.13,-0.93,173000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1450,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-17",186.69,190.12,186.32001,188.059998,0.34,274500,{"date":2703,"open":2704,"high":1722,"low":1075,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-16",189.21001,187.42999,-1.82,-0.96,222700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2061,"percent_change":1184,"volume":2715,"transactions":9,"vwap":2714},"2025-07-15",187.7,190.265,184.89999,189.25,431300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2279,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2279},"2025-07-14",185.14999,190.14,184.45,4.97,2.69,206200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2720,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2720},"2025-07-11",178.13,185.595,177.38,8.52,4.84,322100,{"date":2733,"open":2734,"high":1744,"low":2735,"close":1744,"change":994,"percent_change":54,"volume":2736,"transactions":9,"vwap":1744},"2025-07-10",175.2,170.235,329300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1986,"volume":2744,"transactions":9,"vwap":2742},"2025-07-09",181,182.86,174.42,175.070007,-7.46,441500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-08",184,184.48,180.21001,182.53,-0.6,-0.33,263500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2271,"change":2469,"percent_change":1614,"volume":2759,"transactions":9,"vwap":2271},"2025-07-07",184.53,187.52499,181.85001,170300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1118,"percent_change":1119,"volume":2766,"transactions":9,"vwap":2765},"2025-07-03",187.49001,189.94,184.85001,185.92999,149100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-02",191.33,194.185,184.13,185.86,-5.06,-2.65,358500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-01",200.5,201.044998,190.67999,190.92,-10.25,-5.1,326000,{"date":2786,"open":2787,"high":1930,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-30",203.64,200.22301,201.17,-3.43,-1.68,358200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":1815,"change":2798,"percent_change":1993,"volume":2799,"transactions":9,"vwap":1815},"2025-06-27",204.81,206.12,199.69,-0.65,863900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":662,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-26",203.37,206.28999,202.5,205.25,1.7,317200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1916,"percent_change":978,"volume":2814,"transactions":9,"vwap":2813},"2025-06-25",204.71001,205.795,201.020004,201.82001,251600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1380,"volume":2822,"transactions":9,"vwap":2820},"2025-06-24",200.12,206.31,200.070007,205.41,3.62,288800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1908,"volume":2830,"transactions":9,"vwap":2828},"2025-06-23",207.45,210.286,201.334,201.78999,-4.78,181700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1273,"volume":2838,"transactions":9,"vwap":2836},"2025-06-20",208.38,210.319,204.36,206.57001,1.07,292200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-18",202.33,205.74001,199.53,205.5,5.57,2.79,321000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1203,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-17",198.12,200.3,197.16,199.92999,0.92,295200,{"date":2857,"open":2858,"high":2819,"low":2859,"close":2860,"change":242,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-16",196,195.42,198.10001,1.12,152600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1442,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-13",195.42999,196.83,191.080002,195.91,1.62,175800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":588,"percent_change":2421,"volume":2877,"transactions":9,"vwap":2876},"2025-06-12",187.96001,192.92,187.39999,192.78999,128000,{"date":2879,"open":2284,"high":2880,"low":2881,"close":2882,"change":1692,"percent_change":917,"volume":2883,"transactions":9,"vwap":2882},"2025-06-11",190.37,186.49001,188.48,150900,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":380,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-10",189.53,191.23,185.48,185.67,-1.31,192600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1614,"volume":2899,"transactions":9,"vwap":2897},"2025-06-09",190.17999,191.089996,186.89999,188.13,-2.89,191700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2902,"change":630,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2902},"2025-06-06",191.020004,191.91,189.33,1.31,121100,{"date":2908,"open":2909,"high":2909,"low":2910,"close":2911,"change":684,"percent_change":286,"volume":2912,"transactions":9,"vwap":2911},"2025-06-05",190.98,188.020004,188.55,170800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":1261,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":1261},"2025-06-04",196.19,196.2,189.66,-6.39,-3.24,125900,{"date":2922,"open":2923,"high":2924,"low":1190,"close":2925,"change":21,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-06-03",196.67999,198.355,196.94,0.54,165800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2421,"volume":2935,"transactions":9,"vwap":2933},"2025-06-02",195.77,196.029999,190.96001,195.89,4.39,130900,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-30",190.24001,192.97,191.5,-2.71,-1.4,187400,{"date":2945,"open":2946,"high":2946,"low":2939,"close":2947,"change":1504,"percent_change":526,"volume":2948,"transactions":9,"vwap":2947},"2025-05-29",195.63,194.21001,175700,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2953,"change":2919,"percent_change":221,"volume":2954,"transactions":9,"vwap":2953},"2025-05-28",198.22,198.3,194.7,166100,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":317,"volume":2962,"transactions":9,"vwap":2960},"2025-05-27",196.98,198.89,192.36,197.94,3.26,205000,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1655,"percent_change":118,"volume":2969,"transactions":9,"vwap":2968},"2025-05-23",192.28999,195.52499,191.49001,194.67999,157300,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":1993,"volume":2977,"transactions":9,"vwap":2975},"2025-05-22",192.49001,194.28999,190.31,192.5,-0.62,145200,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":899,"volume":2985,"transactions":9,"vwap":2983},"2025-05-21",194.61,195.64999,192.87,193.12,-1.8,142600,{"date":2987,"open":2128,"high":2988,"low":1689,"close":2989,"change":1946,"percent_change":2121,"volume":2990,"transactions":9,"vwap":2989},"2025-05-20",197.080002,194.92,147900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":978,"percent_change":1605,"volume":2997,"transactions":9,"vwap":2996},"2025-05-19",194.78,195.71001,192.91,194.55,246600,{"date":2999,"open":1569,"high":3000,"low":3001,"close":3002,"change":296,"percent_change":2453,"volume":2985,"transactions":9,"vwap":3002},"2025-05-16",197.37,195.029999,196.3,{"date":3004,"open":3005,"high":3006,"low":3007,"close":2866,"change":349,"percent_change":113,"volume":3008,"transactions":9,"vwap":2866},"2025-05-15",194.81,198.49001,194.797,233600,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1844,"volume":3016,"transactions":9,"vwap":3014},"2025-05-14",194.39,200.75,188.67,196.85001,-1.36,462000,{"date":3018,"open":3019,"high":3020,"low":2953,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-13",195,199.55,198.21001,5.6,2.91,262500,{"date":3026,"open":3027,"high":3027,"low":3028,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-12",198.92,192.61,0.41,0.21,201600,{"date":3033,"open":3034,"high":1668,"low":3035,"close":3036,"change":3037,"percent_change":2195,"volume":3038,"transactions":9,"vwap":3036},"2025-05-09",190.070007,188.53999,192.2,3.98,194400,{"date":3040,"open":3041,"high":3042,"low":2897,"close":3043,"change":1894,"percent_change":1110,"volume":3044,"transactions":9,"vwap":3043},"2025-05-08",189.89,192.395,188.22,313500,{"date":3046,"open":3047,"high":3048,"low":3047,"close":3049,"change":3050,"percent_change":3037,"volume":3051,"transactions":9,"vwap":3049},"2025-05-07",178.0099945,190.315,189.47,7.26,357500,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":2186,"percent_change":128,"volume":3058,"transactions":9,"vwap":3057},"2025-05-06",180.75999,183.83,178.49001,182.21001,496100,{"date":3060,"open":3061,"high":2748,"low":3062,"close":3063,"change":2806,"percent_change":1323,"volume":3064,"transactions":9,"vwap":3063},"2025-05-05",177.94,177.105,181.49001,274900,{"date":3066,"open":2400,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-02",180.12,173.070007,179.78999,5.59,3.21,207400,{"date":3074,"open":3075,"high":3076,"low":3075,"close":3077,"change":2806,"percent_change":1272,"volume":3078,"transactions":9,"vwap":3077},"2025-05-01",170.78,176.23,174.2,241500,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":1671,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-04-30",173.25999,174.97501,171.039993,172.5,-2.67,236600,{"date":3088,"open":3076,"high":3089,"low":3090,"close":2225,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":2225},"2025-04-29",178.97,172.203,-1.21,-0.68,117300,{"date":3095,"open":3096,"high":3097,"low":3096,"close":3098,"change":1202,"percent_change":2146,"volume":2536,"transactions":9,"vwap":3098},"2025-04-28",174.21001,178.91499,178.44,{"date":3100,"open":3101,"high":478,"low":3101,"close":478,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":478},"2025-04-25",169.81,3.65,2.13,80700,{"date":3106,"open":3107,"high":3108,"low":3107,"close":3109,"change":432,"percent_change":433,"volume":3110,"transactions":9,"vwap":3109},"2025-04-24",171.12,174.92,171.35001,147400,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":884,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3116},"2025-04-23",172.8,177.17999,170.31,171.11,-0.3,200200,{"date":180,"open":3120,"high":3121,"low":3122,"close":563,"change":265,"percent_change":3123,"volume":2529,"transactions":9,"vwap":563},170.12,174.57001,168.69,0.88]