[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RISE":3,"homepage-market-summary":30,"stock-historical-RISE":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RISE","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Pictet Emerging Markets Rising Economies ETF","NYSE Arca",null,"ETF","Rise Oil & Gas Inc is an independent oil and natural gas company focused on securing high-quality, long-lived oil and natural gas assets to create a sustainable inventory of highly economic wells. It has established its initial acreage position in the Permian Basin; however, it actively evaluates opportunities in other oil and natural gas-producing regions.",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.7353,0.7,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.74,18.75,18.73,18.7012,0.0388,0.21,18168,427.64999,17.8,7727.189948221344,0.2,2371,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},6670,2434538.0569,-95.32,"2025-04-29",[183,186,195,204,214,224,234,242,252,260,268,277,285,292,300,308,317,324,333,342,352,360,369,378,388,397,404,412,419,429,438,445,454,460,467,472,481,488,494,501,510,518,526,534,542,549,558,566,574,581,589,596,602,610,618,626,635,641,649,656,663,669,676,683,690,696,703,710,716,724,731,738,744,750,755,761,767,773,780,785,792,799,805,811,818,823,830,837,842,848,853,859,866,873,879,885,891,896,901,908,914,918,924,930,936,942,945,950,957,961,969,974,979,983,988,995,1002,1006,1013,1019,1026,1029,1036,1040,1045,1050,1055,1061,1067,1073,1081,1086,1093,1099,1106,1111,1118,1126,1130,1136,1141,1146,1150,1156,1162,1168,1172,1177,1185,1192,1196,1203,1209,1215,1220,1225,1232,1238,1243,1249,1254,1259,1263,1269,1272,1277,1285,1291,1294,1301,1305,1308,1313,1316,1321,1327,1333,1339,1345,1351,1358,1364,1370,1374,1381,1387,1391,1396,1402,1405,1409,1414,1418,1424,1428,1431,1437,1441,1445,1451,1456,1461,1465,1470,1475,1480,1485,1491,1496,1501,1506,1513,1519,1526,1533,1538,1544,1550,1555,1560,1565,1571,1577,1583,1587,1592,1597,1604,1609,1614,1619,1625,1629,1634,1638,1643,1647,1651,1656,1661,1669,1674,1680,1684,1688,1692,1698,1704,1709,1715,1721,1727,1731,1736,1741,1745,1750,1755,1760,1765,1770,1775,1779,1782,1787,1790,1795,1799,1804,1808,1811,1814,1818,1820,1824,1828,1833,1836,1842,1847,1850,1853,1855,1859,1863,1868,1871,1875,1879,1884,1889,1894,1898,1902,1905,1912,1915,1919,1922,1925,1930,1933,1937,1941,1946,1951,1955,1959,1962,1967,1973,1978,1981,1987,1994,1998,2003,2009,2014,2019,2025,2031,2036,2043,2049,2056,2061,2067,2072,2077,2081,2086,2091,2095,2100,2108,2112,2116,2121,2125,2130,2133,2139,2143,2148,2152,2156,2160,2165,2170,2176,2179,2184,2190,2194,2198,2202,2207,2211,2215,2219,2223,2227,2231,2236],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},23,18.7311,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",18.63,18.62,0.5829,3.22,1061.0527,24,18.6418,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",17.97,18.1183,0.1225,0.68,164.0527,19,17.9902,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",18.08,17.92,17.9958,-0.1247,-0.69,3650.0527,26,17.9385,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",18.16,18.1701,18.1205,-0.047,-0.26,1116.0527,29,18.1576,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",18.11,18.1675,18.09,-0.021,-0.12,1139.0527,22,18.0943,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":232,"vwap":241},"2026-09-28",18.26,18.1885,-0.3308,-1.79,761.0527,18.2463,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",18.45,18.54,18.5193,-0.0787,-0.42,2367.0527,18,18.5332,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",18.598,-0.1818,-0.97,238.0527,21,18.6062,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":202,"vwap":267},"2026-09-23",18.92,18.7798,-0.2956,-1.55,905.0527,18.8142,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",18.95,19.0754,0.0824,0.43,183.0527,17,18.9578,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",18.993,0.165,0.88,135.0527,16,18.9233,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":250,"vwap":291},"2026-09-18",18.828,-0.1677,-0.88,18.0527,18.8083,{"date":293,"open":270,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":232,"vwap":299},"2026-09-17",18.9957,18.9,0.2429,1.3,3703.0527,18.9665,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":283,"vwap":307},"2026-09-16",18.93,18.7528,-0.2047,-1.08,126.0527,18.9213,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",18.94,18.9575,-0.1185,-0.62,114.0527,13,18.941,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":66,"volume":322,"transactions":202,"vwap":323},"2026-09-14",18.91,19.076,-0.139,431.9473,18.9508,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",19.25,19.215,0.0057,0.03,313.609,12,19.2335,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":202,"vwap":341},"2026-09-10",19.05,19.61,19.2093,-0.1357,-0.7,3575,19.1775,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",19.41,19.32,19.345,-0.1272,-0.65,686,15,19.364,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",19.4722,0.0173,0.09,14,9,19.4596,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",19.35,19.4549,-0.065,-0.33,464,10,19.3655,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":232,"vwap":377},"2026-09-03",19.52,19.48,19.5199,0.2326,1.21,1240,19.5015,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":258,"vwap":387},"2026-09-02",19.19,19.29,19.17,19.2873,0.1963,1.03,4596,19.2652,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":232,"vwap":396},"2026-09-01",19.02,19.24,19.091,-0.0202,-0.11,1246,19.1183,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":23,"volume":402,"transactions":350,"vwap":403},"2026-08-31",19.07,19.1112,0.0399,491,19.0853,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":212,"vwap":411},"2026-08-28",19.27,19.0713,-0.1396,-0.73,3806,19.1472,{"date":413,"open":382,"high":391,"low":382,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":367,"vwap":418},"2026-08-27",19.2109,-0.0058,-0.03,774,19.2045,{"date":420,"open":421,"high":406,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",19.21,19.2,19.2167,-0.089,-0.46,2460,27,19.2193,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",19.15,19.3057,0.1756,0.92,485,11,19.1491,{"date":439,"open":382,"high":382,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":331,"vwap":444},"2026-08-24",19.1301,-0.0599,-0.31,7143.609,19.1505,{"date":446,"open":447,"high":448,"low":447,"close":380,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",19.1,19.2099,0.4126,2.2,20746,30,19.1448,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":152,"volume":458,"transactions":258,"vwap":459},"2026-08-20",18.7774,0.0084,214,18.7881,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":315,"vwap":466},"2026-08-19",18.769,0.3499,1.9,156,18.7743,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":73,"volume":452,"transactions":436,"vwap":471},"2026-08-18",18.4191,-0.0943,18.4833,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":112,"volume":478,"transactions":479,"vwap":480},"2026-08-17",18.58,18.49,18.5134,-0.0316,18033,65,18.5542,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":436,"vwap":487},"2026-08-14",18.545,-0.0908,-0.49,31,18.5742,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":193,"transactions":367,"vwap":493},"2026-08-13",18.6358,-0.0822,-0.44,18.6533,{"date":495,"open":20,"high":20,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":436,"vwap":500},"2026-08-12",18.718,0.0473,0.25,313,18.729,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":331,"vwap":509},"2026-08-11",18.86,18.67,18.6707,-0.2953,-1.56,571,18.7927,{"date":511,"open":310,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":212,"vwap":517},"2026-08-10",18.966,18.89,-0.0242,-0.13,8356,18.9269,{"date":519,"open":202,"high":202,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":350,"vwap":525},"2026-08-07",18.99,18.9902,0.1352,0.72,2767,18.9919,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":350,"vwap":533},"2026-08-06",18.835,18.855,-0.0531,-0.28,1513,18.8459,{"date":535,"open":513,"high":536,"low":513,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",18.9081,0.1105,0.59,991,20,18.8875,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":283,"transactions":547,"vwap":548},"2026-08-04",18.7976,0.2431,1.31,7,18.7854,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":202,"vwap":557},"2026-08-03",18.56,18.51,18.5545,0.1153,0.63,708.608,18.5382,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":331,"vwap":565},"2026-07-31",18.395,18.4392,0.0233,0.13,254,18.3974,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":367,"vwap":573},"2026-07-30",18.305,18.4159,0.3935,2.18,359,18.3305,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":367,"vwap":580},"2026-07-29",18.0224,-0.1424,-0.78,75,18.0739,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":357,"vwap":588},"2026-07-28",17.99,18.1648,0.0755,0.42,3020,18.0881,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":358,"vwap":595},"2026-07-27",18.0893,0.1763,0.98,42,18.0486,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":73,"volume":600,"transactions":367,"vwap":601},"2026-07-24",17.913,-0.092,100.064,17.9065,{"date":603,"open":604,"high":605,"low":583,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":232,"vwap":609},"2026-07-23",17.9952,18.005,-0.1485,-0.82,3187,17.9929,{"date":611,"open":226,"high":612,"low":228,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",18.1535,0.0535,0.3,5927,53,18.1044,{"date":619,"open":228,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":331,"vwap":625},"2026-07-21",18.1,18.07,0.1601,0.89,622,18.0875,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":515,"volume":632,"transactions":633,"vwap":634},"2026-07-20",17.98,17.995,17.9399,-0.0236,2298,37,17.9905,{"date":636,"open":26,"high":637,"low":26,"close":637,"change":638,"percent_change":515,"volume":639,"transactions":331,"vwap":640},"2026-07-17",17.9635,-0.0241,300,17.8448,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":193,"vwap":648},"2026-07-16",18.02,17.9876,-0.2053,-1.13,1218,18.0179,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":515,"volume":654,"transactions":275,"vwap":655},"2026-07-15",18.29,18.1929,-0.0243,1452.4291,18.267,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":358,"transactions":661,"vwap":662},"2026-07-14",18.2172,0.1528,0.85,6,18.2444,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":283,"transactions":367,"vwap":668},"2026-07-13",18.0644,-384.4606,-95.51,18.1976,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",404.89999,402.52499,-1,-0.25,5934,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",402.79999,403.52499,0.325,0.08,2243,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-08",405.64999,403.20001,-0.3,-0.07,188,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-07",403.5,-0.95,-0.23,2013,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-06",405.25,404.45001,-0.05,-0.01,2249,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-03",404.10001,404.5,-0.6,-0.15,2168,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":230,"volume":715,"transactions":9,"vwap":713},"2026-07-02",404.95001,405.10001,-0.5,865,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-01",408.75,404.60001,405.60001,-1.375,-0.34,7828,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-30",409.10001,406.97501,0.025,0.01,16914,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",409.25,406.95001,-0.8,-0.2,2835,{"date":739,"open":740,"high":740,"low":734,"close":741,"change":498,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-26",408.95001,407.75,0.06,650,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":112,"volume":749,"transactions":9,"vwap":747},"2026-06-25",410.049988,407.5,-0.675,1025,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":175,"percent_change":498,"volume":754,"transactions":9,"vwap":753},"2026-06-24",408.25,408.17499,8835,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":89,"volume":760,"transactions":9,"vwap":758},"2026-06-23",407.70001,407.17499,0.875,3950,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":486,"transactions":9,"vwap":764},"2026-06-22",408.85001,406.29999,-1.1,-0.27,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":329,"volume":772,"transactions":9,"vwap":770},"2026-06-19",410.20001,407.39999,0.125,126,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-18",405.83401,407.27499,-1.975,-0.48,2825,{"date":781,"open":733,"high":733,"low":733,"close":733,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":733},"2026-06-17",1.175,0.29,11610,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-16",411.10001,408.075012,0.075,0.02,13123,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-15",406.14999,408,1.55,0.38,517,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":694,"volume":804,"transactions":9,"vwap":802},"2026-06-12",407.79999,406.45001,-0.925,6217,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":96,"volume":810,"transactions":9,"vwap":808},"2026-06-11",406.60001,407.375,2.075,4992,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-10",407.54999,405.29999,-1.175,-0.29,6625,{"date":819,"open":734,"high":734,"low":820,"close":820,"change":821,"percent_change":531,"volume":822,"transactions":9,"vwap":820},"2026-06-09",406.47501,-1.125,60,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":107,"volume":829,"transactions":9,"vwap":826},"2026-06-08",406.35001,407.60001,406.20001,0.975,6943,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":416,"volume":836,"transactions":9,"vwap":834},"2026-06-05",407.049988,405.75,406.625,-0.125,5025,{"date":838,"open":807,"high":839,"low":807,"close":839,"change":840,"percent_change":563,"volume":841,"transactions":9,"vwap":839},"2026-06-04",406.75,0.525,1032,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":742,"volume":847,"transactions":9,"vwap":845},"2026-06-03",407.95001,406.22501,0.225,2808,{"date":849,"open":813,"high":813,"low":850,"close":850,"change":851,"percent_change":28,"volume":852,"transactions":9,"vwap":850},"2026-06-02",406,0.8,13787,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":736,"volume":858,"transactions":9,"vwap":856},"2026-06-01",408.54999,405.20001,-0.825,3596,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-29",409,406.024994,-0.225,-0.06,13107,{"date":867,"open":868,"high":869,"low":868,"close":868,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-05-28",406.25,406.89999,0.475,0.12,505,{"date":874,"open":802,"high":802,"low":875,"close":876,"change":877,"percent_change":59,"volume":878,"transactions":9,"vwap":876},"2026-05-27",404.25,405.77499,1.825,2373,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":394,"volume":884,"transactions":9,"vwap":882},"2026-05-26",405.5,403.95001,-0.425,5216,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":614,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-22",405.35001,404.375,0.07,735,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":870,"percent_change":871,"volume":895,"transactions":9,"vwap":894},"2026-05-21",404.95499,404.075012,2,{"date":897,"open":856,"high":856,"low":898,"close":899,"change":464,"percent_change":127,"volume":900,"transactions":9,"vwap":899},"2026-05-20",403.10001,403.60001,4401,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-19",404.79999,401.70001,-0.9,-0.22,7269,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":707,"volume":913,"transactions":9,"vwap":911},"2026-05-18",406.85001,402.60001,-2.45,4764,{"date":915,"open":720,"high":720,"low":916,"close":916,"change":796,"percent_change":797,"volume":917,"transactions":9,"vwap":916},"2026-05-15",405.049988,6984,{"date":919,"open":920,"high":920,"low":921,"close":692,"change":922,"percent_change":586,"volume":923,"transactions":9,"vwap":692},"2026-05-14",404.64999,403.14999,1.675,5153,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":515,"volume":929,"transactions":9,"vwap":927},"2026-05-13",402.20001,401.82501,-0.525,826,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":81,"volume":935,"transactions":9,"vwap":933},"2026-05-12",404.35001,402.35001,1.35,7327,{"date":937,"open":686,"high":686,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-11",401,-0.375,-0.09,2565,{"date":943,"open":911,"high":911,"low":944,"close":944,"change":680,"percent_change":681,"volume":357,"transactions":9,"vwap":944},"2026-05-08",401.375,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":220,"volume":949,"transactions":9,"vwap":947},"2026-05-07",401.049988,-1.05,7890,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-06",402.25,402.10001,0.4,0.1,7138,{"date":958,"open":899,"high":899,"low":904,"close":904,"change":959,"percent_change":152,"volume":960,"transactions":9,"vwap":904},"2026-05-05",0.175,10015,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-01",401.95001,400.95001,401.52499,0.925,0.23,3765,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":222,"transactions":9,"vwap":971},"2026-04-30",400.60001,-2.225,-0.55,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":687,"percent_change":688,"volume":978,"transactions":9,"vwap":977},"2026-04-29",403.54999,402.82501,1936,{"date":980,"open":963,"high":706,"low":963,"close":981,"change":680,"percent_change":681,"volume":982,"transactions":9,"vwap":981},"2026-04-28",403.125,2244,{"date":984,"open":985,"high":985,"low":986,"close":678,"change":821,"percent_change":531,"volume":987,"transactions":9,"vwap":678},"2026-04-27",405.39999,402.39999,2990,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-24",404.14999,403.92499,-0.775,-0.19,9360,{"date":996,"open":997,"high":998,"low":921,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-23",404.29999,404.70001,0.725,0.18,1145,{"date":1003,"open":881,"high":881,"low":1004,"close":1004,"change":707,"percent_change":708,"volume":1005,"transactions":9,"vwap":1004},"2026-04-22",403.97501,9278,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":973,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-21",408.049988,404.049988,404.57501,-0.14,8728,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":729,"volume":1018,"transactions":9,"vwap":1016},"2026-04-20",407.20001,405.125,0.05,5431,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-17",403.50299,405.075012,1.475,0.37,961,{"date":1027,"open":706,"high":706,"low":899,"close":899,"change":999,"percent_change":1000,"volume":1028,"transactions":9,"vwap":899},"2026-04-16",13112,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-15",402.966,402.875,0.775,0.19,6276,{"date":1037,"open":1038,"high":1038,"low":953,"close":953,"change":857,"percent_change":736,"volume":1039,"transactions":9,"vwap":953},"2026-04-14",402.5,6890,{"date":1041,"open":720,"high":720,"low":1042,"close":1042,"change":1043,"percent_change":230,"volume":1044,"transactions":9,"vwap":1042},"2026-04-13",402.92499,-0.475,737,{"date":1046,"open":1047,"high":720,"low":1048,"close":1048,"change":339,"percent_change":112,"volume":1049,"transactions":9,"vwap":1048},"2026-04-10",403.64999,403.39999,7895,{"date":1051,"open":976,"high":705,"low":976,"close":705,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":705},"2026-04-09",1.65,0.41,7614,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":365,"volume":1060,"transactions":9,"vwap":1058},"2026-04-08",407,402.45001,-1.325,112997,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":835,"percent_change":416,"volume":1066,"transactions":9,"vwap":1065},"2026-04-07",405.70001,403.45001,403.77499,11653,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":200,"volume":1072,"transactions":9,"vwap":1070},"2026-04-02",402.89999,403.89999,2.725,37026,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-01",403.70001,400.5,401.17499,1.775,0.44,4524,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":999,"percent_change":1000,"volume":1085,"transactions":9,"vwap":1084},"2026-03-31",400.45001,399.39999,7650,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-30",399.14999,398.67499,2.55,0.64,3353,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":339,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-27",396.04599,396.125,-0.18,2008,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-26",398.64999,396.82501,-2.125,-0.53,1941,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":450,"percent_change":159,"volume":1110,"transactions":9,"vwap":1109},"2026-03-25",398.14999,398.95001,6394,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-24",397.79999,396.75,-0.325,-0.08,2106,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":857,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-23",395.70001,397.89999,395.54999,397.075012,-0.21,5902,{"date":1127,"open":1109,"high":1109,"low":1121,"close":1121,"change":1128,"percent_change":356,"volume":1129,"transactions":9,"vwap":1121},"2026-03-20",0.35,1679,{"date":1131,"open":678,"high":678,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-19",397.54999,-8.775,-2.16,1433,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":863,"percent_change":864,"volume":1140,"transactions":9,"vwap":1139},"2026-03-18",406.45999,406.32501,6837,{"date":1142,"open":850,"high":1143,"low":1144,"close":1143,"change":959,"percent_change":152,"volume":1145,"transactions":9,"vwap":1143},"2026-03-17",406.54999,404,1950,{"date":1147,"open":764,"high":1015,"low":868,"close":1148,"change":905,"percent_change":906,"volume":1149,"transactions":9,"vwap":1148},"2026-03-16",406.375,3942,{"date":1151,"open":1152,"high":1152,"low":1153,"close":776,"change":934,"percent_change":1154,"volume":1155,"transactions":9,"vwap":776},"2026-03-13",408.35001,405.89999,0.33,8406,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1097,"volume":1161,"transactions":9,"vwap":1159},"2026-03-12",407.35001,405.92499,-0.75,3840,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":442,"volume":1167,"transactions":9,"vwap":1165},"2026-03-11",408.70001,406.67499,-1.25,26773,{"date":1169,"open":718,"high":718,"low":1170,"close":1170,"change":680,"percent_change":681,"volume":1171,"transactions":9,"vwap":1170},"2026-03-10",407.92499,13280,{"date":1173,"open":1174,"high":1174,"low":826,"close":826,"change":1059,"percent_change":1175,"volume":1176,"transactions":9,"vwap":826},"2026-03-09",408.45001,-0.32,1570,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-06",410.95001,412.14999,408.92499,-5.025,-1.21,4061,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1079,"volume":1191,"transactions":9,"vwap":1189},"2026-03-05",415.39999,411.14999,413.95001,1.8,2574,{"date":1193,"open":1194,"high":1194,"low":1180,"close":1180,"change":863,"percent_change":700,"volume":1195,"transactions":9,"vwap":1180},"2026-03-04",414.10001,3079,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1124,"volume":1202,"transactions":9,"vwap":1200},"2026-03-03",411.39999,414.5,412.375,-0.85,745,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":722,"volume":1208,"transactions":9,"vwap":1206},"2026-03-02",417.64999,413.22501,-1.425,26284,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":464,"percent_change":137,"volume":1214,"transactions":9,"vwap":1213},"2026-02-27",416.29999,414.29999,414.64999,2876,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":966,"percent_change":89,"volume":1219,"transactions":9,"vwap":1218},"2026-02-26",413.85001,412.75,27059,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":959,"percent_change":152,"volume":1224,"transactions":9,"vwap":1223},"2026-02-25",413,411.82501,2447,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-24",414.25,411.64999,-1.475,-0.36,3155,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1017,"percent_change":729,"volume":1237,"transactions":9,"vwap":1236},"2026-02-23",411.35001,414.70001,413.125,5897,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":735,"percent_change":993,"volume":1242,"transactions":9,"vwap":1241},"2026-02-20",416.39999,413.075012,59606,{"date":1244,"open":1245,"high":1199,"low":1246,"close":1247,"change":464,"percent_change":137,"volume":1248,"transactions":9,"vwap":1247},"2026-02-19",414.14999,413.29999,413.875,44505,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":999,"percent_change":1000,"volume":1253,"transactions":9,"vwap":1252},"2026-02-18",412.29999,411.97501,10189,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":895,"percent_change":52,"volume":1258,"transactions":9,"vwap":1257},"2026-02-17",410.39999,411.25,11351,{"date":1260,"open":1261,"high":1261,"low":733,"close":733,"change":28,"percent_change":1017,"volume":1262,"transactions":9,"vwap":733},"2026-02-16",409.90201,5410,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":871,"volume":1268,"transactions":9,"vwap":1266},"2026-02-13",409.60001,409.049988,0.5,42830,{"date":1270,"open":855,"high":855,"low":855,"close":855,"change":1017,"percent_change":729,"volume":1271,"transactions":9,"vwap":855},"2026-02-12",25576,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":835,"percent_change":416,"volume":1276,"transactions":9,"vwap":1275},"2026-02-11",408.94101,408.5,22420,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2026-02-10",408.60001,408.625,408.14999,0.65,0.16,3698,{"date":1286,"open":1234,"high":1234,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-09",407.97501,-0.175,-0.04,2462,{"date":1292,"open":718,"high":718,"low":1281,"close":1281,"change":721,"percent_change":722,"volume":1293,"transactions":9,"vwap":1281},"2026-02-06",3915,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-05",409.5,409.52499,3.15,0.78,21352,{"date":1302,"open":1303,"high":1148,"low":1303,"close":1148,"change":966,"percent_change":967,"volume":1304,"transactions":9,"vwap":1148},"2026-02-04",404.54999,10624,{"date":1306,"open":1069,"high":1063,"low":1069,"close":1307,"change":821,"percent_change":531,"volume":508,"transactions":9,"vwap":1307},"2026-02-03",405.45001,{"date":1309,"open":747,"high":747,"low":916,"close":1310,"change":1311,"percent_change":954,"volume":1312,"transactions":9,"vwap":1310},"2026-02-02",406.57501,1.625,1658,{"date":1314,"open":685,"high":685,"low":712,"close":712,"change":95,"percent_change":45,"volume":1315,"transactions":9,"vwap":712},"2026-01-30",1291,{"date":1317,"open":1070,"high":1070,"low":1318,"close":1318,"change":1319,"percent_change":1097,"volume":1320,"transactions":9,"vwap":1318},"2026-01-29",403,-0.725,3368,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":531,"volume":1326,"transactions":9,"vwap":1324},"2026-01-28",404.72198,403.72501,-1.15,16370,{"date":1328,"open":1009,"high":887,"low":1009,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-27",404.875,0.425,0.11,2131,{"date":1334,"open":1335,"high":1336,"low":1335,"close":699,"change":1337,"percent_change":1201,"volume":1338,"transactions":9,"vwap":699},"2026-01-26",404.20001,408.89999,-3.45,4782,{"date":1340,"open":1228,"high":1228,"low":1341,"close":1342,"change":1343,"percent_change":365,"volume":1344,"transactions":9,"vwap":1342},"2026-01-23",407.45001,407.89999,-1.35,1397,{"date":1346,"open":1347,"high":1347,"low":733,"close":733,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":733},"2026-01-22",412.20001,-1.5,-0.37,3694,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":934,"percent_change":1154,"volume":1357,"transactions":9,"vwap":1356},"2026-01-21",411.75,411.79999,408.20001,410.75,1949,{"date":1359,"open":1360,"high":1360,"low":741,"close":1361,"change":1362,"percent_change":940,"volume":1363,"transactions":9,"vwap":1361},"2026-01-20",410.14999,409.39999,-0.35,3430,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":673,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-19",413.14999,409.75,-0.24,1823,{"date":1371,"open":1372,"high":1372,"low":1356,"close":1356,"change":928,"percent_change":515,"volume":1373,"transactions":9,"vwap":1356},"2026-01-16",413.75,3803,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1023,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-15",412.45001,410.85001,411.27499,0.36,994,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":736,"percent_change":700,"volume":1386,"transactions":9,"vwap":1385},"2026-01-14",411.95001,408.29999,409.79999,1818,{"date":1388,"open":1354,"high":1354,"low":1389,"close":1389,"change":159,"percent_change":563,"volume":1390,"transactions":9,"vwap":1389},"2026-01-13",410,4312,{"date":1392,"open":1393,"high":1393,"low":801,"close":1394,"change":821,"percent_change":766,"volume":1395,"transactions":9,"vwap":1394},"2026-01-12",411.85001,409.45001,9828,{"date":1397,"open":1393,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":28,"volume":1401,"transactions":9,"vwap":1399},"2026-01-09",411.89999,410.57501,0.825,589,{"date":1403,"open":1265,"high":787,"low":1265,"close":1367,"change":828,"percent_change":107,"volume":1404,"transactions":9,"vwap":1367},"2026-01-08",4802,{"date":1406,"open":1367,"high":1367,"low":1407,"close":1407,"change":117,"percent_change":783,"volume":1408,"transactions":9,"vwap":1407},"2026-01-07",408.77499,1096,{"date":1410,"open":1355,"high":1355,"low":1303,"close":1411,"change":1412,"percent_change":356,"volume":1413,"transactions":9,"vwap":1411},"2026-01-06",407.57501,0.375,283,{"date":1415,"open":1416,"high":1416,"low":1015,"close":1015,"change":959,"percent_change":152,"volume":1417,"transactions":9,"vwap":1015},"2026-01-05",411.20001,10713,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1175,"volume":1423,"transactions":9,"vwap":1421},"2026-01-02",410.29999,407.024994,-1.3,4005,{"date":1425,"open":1356,"high":1356,"low":1426,"close":1426,"change":498,"percent_change":742,"volume":1427,"transactions":9,"vwap":1426},"2025-12-31",408.32501,839,{"date":1429,"open":698,"high":740,"low":698,"close":788,"change":1400,"percent_change":28,"volume":1430,"transactions":9,"vwap":788},"2025-12-30",1258,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1000,"volume":1436,"transactions":9,"vwap":1434},"2025-12-29",408.79999,407.25,0.75,1999,{"date":1438,"open":903,"high":1433,"low":903,"close":1439,"change":1160,"percent_change":1097,"volume":1440,"transactions":9,"vwap":1439},"2025-12-24",406.5,36,{"date":1442,"open":1443,"high":1443,"low":1335,"close":1434,"change":687,"percent_change":688,"volume":1444,"transactions":9,"vwap":1434},"2025-12-23",409.20001,6096,{"date":1446,"open":1356,"high":1447,"low":1434,"close":813,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":813},"2025-12-22",410.79999,-2.325,-0.57,559,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":152,"volume":987,"transactions":9,"vwap":1454},"2025-12-19",412.10001,409.875,0.15,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":828,"percent_change":107,"volume":1460,"transactions":9,"vwap":1459},"2025-12-18",411.54999,409.72501,327,{"date":1462,"open":1366,"high":1366,"low":718,"close":718,"change":1463,"percent_change":1024,"volume":1464,"transactions":9,"vwap":718},"2025-12-17",1.5,3438,{"date":1466,"open":1467,"high":1467,"low":734,"close":1434,"change":1468,"percent_change":425,"volume":1469,"transactions":9,"vwap":1434},"2025-12-16",409.70001,-1.875,1629,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":687,"percent_change":688,"volume":1474,"transactions":9,"vwap":1473},"2025-12-15",411.60001,409.125,1076,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":759,"percent_change":23,"volume":1479,"transactions":9,"vwap":1478},"2025-12-12",411.70001,409.42499,1891,{"date":1481,"open":1394,"high":1394,"low":855,"close":855,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":855},"2025-12-11",-11.1,-2.65,5707,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":816,"volume":1490,"transactions":9,"vwap":1488},"2025-12-10",423.35001,419.64999,-1.2,2437,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":846,"percent_change":1017,"volume":1495,"transactions":9,"vwap":1494},"2025-12-09",422.39999,420.85001,6483,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":693,"percent_change":694,"volume":1500,"transactions":9,"vwap":1499},"2025-12-08",423.10001,420.625,3657,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":59,"percent_change":1331,"volume":1505,"transactions":9,"vwap":1504},"2025-12-05",423.54999,421.57501,1482,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":803,"percent_change":906,"volume":1512,"transactions":9,"vwap":1511},"2025-12-04",424.29999,424.79999,421.049988,421.125,32600,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":283,"transactions":9,"vwap":1516},"2025-12-03",427.45001,422.049988,-3.15,-0.74,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":783,"volume":1525,"transactions":9,"vwap":1523},"2025-12-02",427.35001,427.39999,425.20001,1.225,618,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":939,"percent_change":940,"volume":1532,"transactions":9,"vwap":1531},"2025-12-01",426.79999,426.85001,423.049988,423.97501,3724,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1267,"percent_change":871,"volume":1537,"transactions":9,"vwap":1536},"2025-11-28",427.54999,424.35001,7620,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":864,"volume":1543,"transactions":9,"vwap":1541},"2025-11-27",426.64999,423.85001,-0.275,226,{"date":1545,"open":1546,"high":25,"low":1547,"close":1548,"change":680,"percent_change":681,"volume":1549,"transactions":9,"vwap":1548},"2025-11-26",427.10001,423.29999,424.125,9033,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":714,"percent_change":230,"volume":1554,"transactions":9,"vwap":1553},"2025-11-25",426.25,423.79999,2759,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1508,"change":870,"percent_change":1331,"volume":1559,"transactions":9,"vwap":1508},"2025-11-24",427,423,2135,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1288,"percent_change":1289,"volume":1564,"transactions":9,"vwap":1563},"2025-11-21",424.20001,423.82501,6107,{"date":1566,"open":1567,"high":1567,"low":1553,"close":1568,"change":1569,"percent_change":940,"volume":1570,"transactions":9,"vwap":1568},"2025-11-20",426.75,424,-0.4,132923,{"date":1572,"open":1562,"high":1573,"low":1562,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-19",424.39999,2.8,0.66,13699,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":394,"volume":1582,"transactions":9,"vwap":1580},"2025-11-18",419.85001,421.60001,-0.45,1717,{"date":1584,"open":1585,"high":1585,"low":1516,"close":1516,"change":693,"percent_change":906,"volume":1586,"transactions":9,"vwap":1516},"2025-11-17",424.75,1332,{"date":1588,"open":1589,"high":1589,"low":1558,"close":1558,"change":15,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1558},"2025-11-14",424.89999,0.17,4820,{"date":1593,"open":1557,"high":1557,"low":1594,"close":1594,"change":1595,"percent_change":348,"volume":1596,"transactions":9,"vwap":1594},"2025-11-13",422.29999,-2.775,1341,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1463,"percent_change":1128,"volume":1603,"transactions":9,"vwap":1602},"2025-11-12",425.14999,425.95001,424.95001,425.075012,4367,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1023,"percent_change":1128,"volume":1608,"transactions":9,"vwap":1607},"2025-11-11",425.10001,423.57501,384,{"date":1610,"open":1611,"high":1606,"low":1612,"close":1612,"change":1288,"percent_change":1289,"volume":1613,"transactions":9,"vwap":1612},"2025-11-10",422.54999,422.10001,449929,{"date":1615,"open":1523,"high":1523,"low":1616,"close":1616,"change":1617,"percent_change":687,"volume":1618,"transactions":9,"vwap":1616},"2025-11-07",422.27499,-1.275,11786,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1503,"change":1623,"percent_change":1011,"volume":1624,"transactions":9,"vwap":1503},"2025-11-06",425.85001,423.20001,-0.575,5393,{"date":1626,"open":1600,"high":1600,"low":1627,"close":1548,"change":955,"percent_change":790,"volume":1628,"transactions":9,"vwap":1548},"2025-11-05",422.25,514,{"date":1630,"open":1516,"high":1631,"low":1516,"close":1631,"change":1632,"percent_change":102,"volume":1633,"transactions":9,"vwap":1631},"2025-11-04",424.024994,2.225,7619,{"date":1635,"open":1509,"high":1509,"low":1636,"close":1636,"change":1325,"percent_change":766,"volume":1637,"transactions":9,"vwap":1636},"2025-11-03",421.79999,7631,{"date":1639,"open":1606,"high":1606,"low":1640,"close":1641,"change":815,"percent_change":531,"volume":1642,"transactions":9,"vwap":1641},"2025-10-31",421.54999,422.95001,6630,{"date":1644,"open":1645,"high":1645,"low":1548,"close":1548,"change":614,"percent_change":889,"volume":1646,"transactions":9,"vwap":1548},"2025-10-30",426.14999,2536,{"date":1648,"open":1612,"high":1563,"low":1612,"close":1563,"change":297,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1563},"2025-10-29",0.31,5232,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1190,"percent_change":273,"volume":1655,"transactions":9,"vwap":1654},"2025-10-28",422.89999,422.52499,786,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":954,"percent_change":955,"volume":1660,"transactions":9,"vwap":1659},"2025-10-27",422.60001,420.72501,72,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-24",417.14999,420.75,420.32501,2.25,0.54,982,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":809,"percent_change":1267,"volume":1673,"transactions":9,"vwap":1672},"2025-10-23",418.95001,418.075012,420,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":498,"volume":1679,"transactions":9,"vwap":1677},"2025-10-22",418.85001,416,1.05,2644,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":28,"percent_change":1017,"volume":1683,"transactions":9,"vwap":1682},"2025-10-21",414.95001,1751,{"date":1685,"open":1212,"high":1686,"low":1212,"close":1686,"change":175,"percent_change":107,"volume":1687,"transactions":9,"vwap":1686},"2025-10-20",414.75,3473,{"date":1689,"open":1690,"high":1690,"low":1372,"close":1372,"change":1455,"percent_change":152,"volume":1691,"transactions":9,"vwap":1372},"2025-10-17",414.39999,2580,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":687,"volume":1697,"transactions":9,"vwap":1695},"2025-10-16",414.54999,413.60001,-1.225,635,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":339,"percent_change":112,"volume":1703,"transactions":9,"vwap":1702},"2025-10-15",413.39999,415.20001,414.82501,2288,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1023,"percent_change":1379,"volume":1708,"transactions":9,"vwap":1707},"2025-10-14",417.39999,415.52499,102,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1283,"volume":1714,"transactions":9,"vwap":1712},"2025-10-13",415.64999,414.049988,0.675,11671,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":707,"volume":1720,"transactions":9,"vwap":1718},"2025-10-10",417.54999,413.375,-2.475,8176,{"date":1722,"open":1194,"high":1723,"low":1194,"close":1724,"change":1725,"percent_change":498,"volume":1726,"transactions":9,"vwap":1724},"2025-10-09",417.35001,415.85001,1.025,10650,{"date":1728,"open":1729,"high":1702,"low":1729,"close":1702,"change":59,"percent_change":1331,"volume":1730,"transactions":9,"vwap":1702},"2025-10-08",414.79999,3260,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":700,"percent_change":701,"volume":1735,"transactions":9,"vwap":1734},"2025-10-07",415.10001,414.375,2195,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":687,"percent_change":688,"volume":1740,"transactions":9,"vwap":1739},"2025-10-06",418.049988,414.42499,1438,{"date":1742,"open":1690,"high":1743,"low":1690,"close":1743,"change":765,"percent_change":220,"volume":1744,"transactions":9,"vwap":1743},"2025-10-03",414.72501,2493,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":809,"percent_change":1267,"volume":1749,"transactions":9,"vwap":1748},"2025-10-02",414.565,415.82501,6302,{"date":1751,"open":1752,"high":1752,"low":1372,"close":1372,"change":883,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1372},"2025-10-01",413.89999,-0.1,2386,{"date":1756,"open":1663,"high":1757,"low":1758,"close":1758,"change":1319,"percent_change":112,"volume":1759,"transactions":9,"vwap":1758},"2025-09-30",417.25,414.17499,4141,{"date":1761,"open":1211,"high":1211,"low":1762,"close":1762,"change":1763,"percent_change":889,"volume":1764,"transactions":9,"vwap":1762},"2025-09-29",414.89999,0.275,2973,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1617,"percent_change":442,"volume":1769,"transactions":9,"vwap":1768},"2025-09-26",417.60001,414.625,2245,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":966,"percent_change":89,"volume":1774,"transactions":9,"vwap":1773},"2025-09-25",416.45001,415.89999,310,{"date":1776,"open":1694,"high":1187,"low":1694,"close":1777,"change":1400,"percent_change":28,"volume":1778,"transactions":9,"vwap":1777},"2025-09-24",414.97501,8982,{"date":1780,"open":1773,"high":1773,"low":1217,"close":1245,"change":1763,"percent_change":889,"volume":1781,"transactions":9,"vwap":1245},"2025-09-23",12177,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1247,"change":883,"percent_change":1753,"volume":1786,"transactions":9,"vwap":1247},"2025-09-22",416.049988,413.25,8700,{"date":1788,"open":1354,"high":1212,"low":1354,"close":1212,"change":450,"percent_change":102,"volume":1789,"transactions":9,"vwap":1212},"2025-09-19",3892,{"date":1791,"open":1792,"high":1376,"low":1792,"close":1453,"change":1793,"percent_change":555,"volume":1794,"transactions":9,"vwap":1453},"2025-09-18",410.10001,2.6,11048,{"date":1796,"open":1797,"high":1296,"low":1797,"close":1296,"change":1128,"percent_change":356,"volume":1798,"transactions":9,"vwap":1296},"2025-09-17",409.42401,971,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":707,"percent_change":708,"volume":1803,"transactions":9,"vwap":1802},"2025-09-16",412,409.14999,4,{"date":1805,"open":801,"high":1806,"low":801,"close":1367,"change":1128,"percent_change":356,"volume":1807,"transactions":9,"vwap":1367},"2025-09-15",410.70001,122,{"date":1809,"open":1342,"high":1361,"low":1342,"close":1361,"change":700,"percent_change":701,"volume":1810,"transactions":9,"vwap":1361},"2025-09-12",1632,{"date":1812,"open":1394,"high":1394,"low":1394,"close":1394,"change":1267,"percent_change":871,"volume":1813,"transactions":9,"vwap":1394},"2025-09-11",3668,{"date":1815,"open":1816,"high":1816,"low":740,"close":740,"change":498,"percent_change":742,"volume":1817,"transactions":9,"vwap":740},"2025-09-10",411.29999,5062,{"date":1819,"open":861,"high":861,"low":1164,"close":1164,"change":693,"percent_change":694,"volume":436,"transactions":9,"vwap":1164},"2025-09-09",{"date":1821,"open":1251,"high":1251,"low":1822,"close":1822,"change":939,"percent_change":940,"volume":1823,"transactions":9,"vwap":1822},"2025-09-08",409.64999,690,{"date":1825,"open":1234,"high":1234,"low":1385,"close":1826,"change":992,"percent_change":993,"volume":1827,"transactions":9,"vwap":1826},"2025-09-05",410.024994,4018,{"date":1829,"open":1830,"high":1830,"low":1447,"close":1447,"change":1831,"percent_change":96,"volume":1832,"transactions":9,"vwap":1447},"2025-09-04",412.39999,2.1,2063,{"date":1834,"open":1275,"high":1164,"low":1275,"close":1164,"change":1489,"percent_change":816,"volume":1835,"transactions":9,"vwap":1164},"2025-09-03",7835,{"date":1837,"open":855,"high":1838,"low":855,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-09-02",409.89999,3.375,0.83,64,{"date":1843,"open":1838,"high":1838,"low":1844,"close":1844,"change":1845,"percent_change":220,"volume":1846,"transactions":9,"vwap":1844},"2025-09-01",406.52499,-1.075,563,{"date":1848,"open":1367,"high":1367,"low":826,"close":826,"change":954,"percent_change":955,"volume":1849,"transactions":9,"vwap":826},"2025-08-29",6974,{"date":1851,"open":1265,"high":1265,"low":839,"close":1015,"change":687,"percent_change":688,"volume":1852,"transactions":9,"vwap":1015},"2025-08-28",28841,{"date":1854,"open":1174,"high":1174,"low":747,"close":747,"change":714,"percent_change":230,"volume":258,"transactions":9,"vwap":747},"2025-08-27",{"date":1856,"open":1857,"high":1296,"low":1857,"close":795,"change":1524,"percent_change":614,"volume":1858,"transactions":9,"vwap":795},"2025-08-26",405.79999,2513,{"date":1860,"open":1385,"high":1385,"low":1861,"close":1861,"change":1017,"percent_change":729,"volume":1862,"transactions":9,"vwap":1861},"2025-08-22",406.77499,646,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":498,"percent_change":742,"volume":1867,"transactions":9,"vwap":1866},"2025-08-21",408.39999,406.72501,111,{"date":1869,"open":1307,"high":820,"low":1307,"close":820,"change":1435,"percent_change":1000,"volume":1870,"transactions":9,"vwap":820},"2025-08-20",150,{"date":1872,"open":1047,"high":1873,"low":1047,"close":1873,"change":1330,"percent_change":955,"volume":1874,"transactions":9,"vwap":1873},"2025-08-19",405.72501,6548,{"date":1876,"open":1877,"high":814,"low":1877,"close":814,"change":122,"percent_change":89,"volume":1878,"transactions":9,"vwap":814},"2025-08-18",404.85001,7989,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1115,"percent_change":1116,"volume":1883,"transactions":9,"vwap":1882},"2025-08-15",404.289,404.39999,8110,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":701,"volume":1677,"transactions":9,"vwap":1887},"2025-08-14",404.68399,404.72501,-0.025,{"date":1890,"open":1143,"high":1143,"low":1891,"close":1891,"change":1892,"percent_change":708,"volume":1893,"transactions":9,"vwap":1891},"2025-08-13",404.75,-0.625,20651,{"date":1895,"open":868,"high":868,"low":1896,"close":1896,"change":1343,"percent_change":365,"volume":1897,"transactions":9,"vwap":1896},"2025-08-12",405.375,9573,{"date":1899,"open":1900,"high":1900,"low":1866,"close":1866,"change":828,"percent_change":107,"volume":1901,"transactions":9,"vwap":1866},"2025-08-11",407.85001,499,{"date":1903,"open":1047,"high":833,"low":1047,"close":833,"change":821,"percent_change":531,"volume":1904,"transactions":9,"vwap":833},"2025-08-08",1112,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-08-07",407.14999,406.875,-1.575,-0.39,3032,{"date":1913,"open":1385,"high":1385,"low":1174,"close":1174,"change":1888,"percent_change":701,"volume":1914,"transactions":9,"vwap":1174},"2025-08-06",3194,{"date":1916,"open":1275,"high":1275,"low":1917,"close":1917,"change":928,"percent_change":515,"volume":1918,"transactions":9,"vwap":1917},"2025-08-05",408.47501,314,{"date":1920,"open":1389,"high":1389,"low":861,"close":861,"change":1282,"percent_change":1283,"volume":1921,"transactions":9,"vwap":861},"2025-08-04",18024,{"date":1923,"open":1443,"high":1385,"low":741,"close":1152,"change":973,"percent_change":515,"volume":1924,"transactions":9,"vwap":1152},"2025-08-01",5317,{"date":1926,"open":1927,"high":1927,"low":1336,"close":1336,"change":1928,"percent_change":127,"volume":1929,"transactions":9,"vwap":1336},"2025-07-31",409.95001,1.925,794,{"date":1931,"open":757,"high":757,"low":727,"close":727,"change":840,"percent_change":563,"volume":1932,"transactions":9,"vwap":727},"2025-07-30",675,{"date":1934,"open":1935,"high":1935,"low":802,"close":802,"change":1033,"percent_change":1034,"volume":1936,"transactions":9,"vwap":802},"2025-07-29",409.35001,666,{"date":1938,"open":1434,"high":1434,"low":1939,"close":1939,"change":939,"percent_change":940,"volume":1940,"transactions":9,"vwap":1939},"2025-07-28",405.67499,2110,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1071,"percent_change":200,"volume":1945,"transactions":9,"vwap":1944},"2025-07-25",404.741,406.049988,1418,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1632,"percent_change":159,"volume":1950,"transactions":9,"vwap":1949},"2025-07-24",403.049988,403.32501,38,{"date":1952,"open":911,"high":911,"low":1953,"close":1953,"change":1954,"percent_change":1230,"volume":1929,"transactions":9,"vwap":1953},"2025-07-23",401.10001,-1.45,{"date":1956,"open":698,"high":698,"low":1957,"close":1957,"change":955,"percent_change":790,"volume":1958,"transactions":9,"vwap":1957},"2025-07-22",402.54999,2775,{"date":1960,"open":1307,"high":1307,"low":1058,"close":1058,"change":687,"percent_change":688,"volume":1961,"transactions":9,"vwap":1058},"2025-07-21",632,{"date":1963,"open":1882,"high":1882,"low":1964,"close":1964,"change":1753,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-18",402.75,-0.02,90,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":107,"volume":1972,"transactions":9,"vwap":1970},"2025-07-17",402.96899,402.85001,0.95,7039,{"date":1974,"open":920,"high":920,"low":1975,"close":1975,"change":1976,"percent_change":1569,"volume":1977,"transactions":9,"vwap":1975},"2025-07-16",401.89999,-1.6,512,{"date":1979,"open":898,"high":699,"low":898,"close":692,"change":840,"percent_change":563,"volume":1980,"transactions":9,"vwap":692},"2025-07-15",874,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1079,"volume":1986,"transactions":9,"vwap":1984},"2025-07-14",400.25,402.97501,1.75,1904,{"date":1988,"open":1989,"high":1975,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-07-11",399.049988,401.22501,1.075,0.27,976,{"date":1995,"open":964,"high":964,"low":1996,"close":1996,"change":1713,"percent_change":1590,"volume":1997,"transactions":9,"vwap":1996},"2025-07-10",400.14999,3888,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":939,"percent_change":940,"volume":2002,"transactions":9,"vwap":2001},"2025-07-09",399.79999,399.47501,242,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":1379,"volume":2008,"transactions":9,"vwap":2006},"2025-07-08",397,399.85001,1.45,451,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":735,"percent_change":736,"volume":2013,"transactions":9,"vwap":2012},"2025-07-07",397.5,398.39999,527,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":846,"percent_change":742,"volume":2018,"transactions":9,"vwap":2017},"2025-07-04",400.75,399.20001,1413,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":348,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-03",401.54999,398.97501,-0.16,1259,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":434,"volume":2030,"transactions":9,"vwap":2028},"2025-07-02",396.29999,399.625,3.65,25719,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":959,"percent_change":152,"volume":2035,"transactions":9,"vwap":2034},"2025-07-01",397.60001,395.97501,1395,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-06-30",395.10001,395.79999,1.1,0.28,829,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":45,"volume":2048,"transactions":9,"vwap":2046},"2025-06-27",396.049988,394.70001,1.875,1058,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":1104,"volume":2055,"transactions":9,"vwap":2053},"2025-06-26",391.29999,393.049988,392.82501,-2.075,6502,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":1043,"percent_change":230,"volume":2060,"transactions":9,"vwap":2059},"2025-06-25",397.64999,394.89999,1768,{"date":2062,"open":2063,"high":1132,"low":2063,"close":2064,"change":2065,"percent_change":248,"volume":2066,"transactions":9,"vwap":2064},"2025-06-24",394,395.375,-1.675,177,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":708,"percent_change":1289,"volume":2071,"transactions":9,"vwap":2070},"2025-06-23",399.70001,397.049988,78,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":59,"percent_change":1331,"volume":2076,"transactions":9,"vwap":2075},"2025-06-20",397.211,397.20001,1745,{"date":2078,"open":2079,"high":2079,"low":1114,"close":1114,"change":1043,"percent_change":230,"volume":2080,"transactions":9,"vwap":1114},"2025-06-19",398.25,5284,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":1190,"percent_change":137,"volume":2085,"transactions":9,"vwap":2084},"2025-06-18",396.98999,397.22501,1533,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":934,"percent_change":81,"volume":2090,"transactions":9,"vwap":2089},"2025-06-17",392.29999,395.42499,2219,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":999,"percent_change":1000,"volume":358,"transactions":9,"vwap":2094},"2025-06-16",395.25,394.075012,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":948,"percent_change":766,"volume":2099,"transactions":9,"vwap":2098},"2025-06-13",396.60001,393.35001,14229,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2103},"2025-06-12",394.29999,394.39999,393.70001,-11,-2.71,1707,{"date":2109,"open":1275,"high":1275,"low":985,"close":985,"change":2110,"percent_change":2041,"volume":2111,"transactions":9,"vwap":985},"2025-06-11",1.125,2900,{"date":2113,"open":764,"high":764,"low":2114,"close":2114,"change":1928,"percent_change":45,"volume":2115,"transactions":9,"vwap":2114},"2025-06-10",404.27499,5097,{"date":2117,"open":2118,"high":2119,"low":2118,"close":933,"change":687,"percent_change":688,"volume":2120,"transactions":9,"vwap":933},"2025-06-09",400.049988,403.75,3459,{"date":2122,"open":2016,"high":2123,"low":2016,"close":2123,"change":851,"percent_change":28,"volume":2124,"transactions":9,"vwap":2123},"2025-06-06",402.64999,1628,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":748,"percent_change":112,"volume":2129,"transactions":9,"vwap":2128},"2025-06-05",403.35001,401.85001,3728,{"date":2131,"open":921,"high":921,"low":672,"close":672,"change":28,"percent_change":1017,"volume":2132,"transactions":9,"vwap":672},"2025-06-04",432,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":796,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-03",401.55899,402.32501,0.39,1052,{"date":2140,"open":2123,"high":2123,"low":2141,"close":2141,"change":721,"percent_change":722,"volume":2142,"transactions":9,"vwap":2141},"2025-06-02",400.77499,577,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":954,"percent_change":955,"volume":2147,"transactions":9,"vwap":2146},"2025-05-30",402.354,402.14999,2510,{"date":2149,"open":986,"high":986,"low":2150,"close":2150,"change":782,"percent_change":783,"volume":2151,"transactions":9,"vwap":2150},"2025-05-29",401.75,3104,{"date":2153,"open":1038,"high":1038,"low":2154,"close":2154,"change":1033,"percent_change":1034,"volume":2155,"transactions":9,"vwap":2154},"2025-05-28",400.57501,689,{"date":2157,"open":2158,"high":2158,"low":2000,"close":2000,"change":450,"percent_change":159,"volume":2159,"transactions":9,"vwap":2000},"2025-05-27",400.64999,105,{"date":2161,"open":2162,"high":2162,"low":2033,"close":2033,"change":972,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2033},"2025-05-23",400.35001,-0.56,1787,{"date":2166,"open":1058,"high":1058,"low":2167,"close":2168,"change":1325,"percent_change":816,"volume":2169,"transactions":9,"vwap":2168},"2025-05-22",399.5,399.82501,14952,{"date":2171,"open":1964,"high":678,"low":1083,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-05-21",400.97501,-2.55,-0.63,4283,{"date":2177,"open":990,"high":990,"low":679,"close":679,"change":59,"percent_change":1331,"volume":2178,"transactions":9,"vwap":679},"2025-05-20",1594,{"date":2180,"open":881,"high":881,"low":952,"close":2181,"change":2182,"percent_change":172,"volume":2183,"transactions":9,"vwap":2181},"2025-05-19",403.075012,-2.9,317,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":797,"volume":2189,"transactions":9,"vwap":2187},"2025-05-16",402.95001,405.97501,1.525,308,{"date":2191,"open":1069,"high":699,"low":2192,"close":699,"change":1569,"percent_change":1753,"volume":2193,"transactions":9,"vwap":699},"2025-05-15",402.29999,1435,{"date":2195,"open":2196,"high":2196,"low":1877,"close":1877,"change":1201,"percent_change":1124,"volume":2197,"transactions":9,"vwap":1877},"2025-05-14",404.88,296,{"date":2199,"open":1434,"high":1434,"low":1063,"close":1063,"change":2200,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1063},"2025-05-13",0,1304,{"date":2203,"open":850,"high":850,"low":1063,"close":1063,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1063},"2025-05-12",3.175,0.79,20524,{"date":2208,"open":2209,"high":2209,"low":672,"close":672,"change":1888,"percent_change":701,"volume":2210,"transactions":9,"vwap":672},"2025-05-09",402.81,23206,{"date":2212,"open":1877,"high":1877,"low":1957,"close":1957,"change":1678,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1957},"2025-05-08",0.26,978,{"date":2216,"open":1038,"high":1038,"low":2217,"close":2217,"change":1678,"percent_change":2213,"volume":2218,"transactions":9,"vwap":2217},"2025-05-07",401.5,10730,{"date":2220,"open":2000,"high":1083,"low":2000,"close":1083,"change":2221,"percent_change":714,"volume":2222,"transactions":9,"vwap":1083},"2025-05-06",-2,286,{"date":2224,"open":2150,"high":1058,"low":2225,"close":1058,"change":1763,"percent_change":889,"volume":2226,"transactions":9,"vwap":1058},"2025-05-02",401.64999,49244,{"date":2228,"open":875,"high":875,"low":2229,"close":2229,"change":1052,"percent_change":1053,"volume":2230,"transactions":9,"vwap":2229},"2025-05-01",402.17499,1854,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":1455,"percent_change":152,"volume":2235,"transactions":9,"vwap":2234},"2025-04-30",401.20001,400.52499,6682,{"date":181,"open":2192,"high":2192,"low":2237,"close":2238,"change":2239,"percent_change":778,"volume":2240,"transactions":9,"vwap":2238},399.25,400.375,-1.925,3344]