[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RISE":3,"homepage-market-summary":30,"stock-historical-RISE":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RISE","2026-10-07",{"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":18,"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},18.4789,18.42,18.4,18.7125,-0.2336,-1.25,16017,427.64999,17.8,7759.83114015748,0.2,2372,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},6705,2447212.1096,-95.39,"2025-04-30",[185,188,195,205,214,223,233,242,250,260,268,276,285,293,300,308,316,325,332,341,350,360,368,377,386,395,404,412,420,427,437,446,453,462,469,476,481,491,498,504,512,521,529,537,545,553,560,569,577,585,592,600,607,613,621,629,637,646,652,660,667,674,680,686,693,699,705,712,719,725,733,740,747,752,758,763,770,776,782,788,793,800,807,813,820,827,832,840,847,852,858,863,869,876,883,889,895,901,906,912,919,925,929,935,941,948,954,957,962,969,973,981,986,991,995,1000,1007,1014,1018,1025,1031,1038,1041,1048,1052,1057,1062,1067,1073,1079,1085,1093,1098,1105,1111,1118,1124,1131,1139,1143,1149,1154,1159,1163,1169,1175,1180,1184,1188,1196,1203,1207,1214,1220,1227,1232,1237,1244,1250,1255,1261,1266,1271,1275,1281,1284,1289,1297,1303,1306,1313,1317,1320,1325,1329,1334,1340,1346,1352,1358,1364,1371,1376,1381,1385,1392,1398,1402,1407,1413,1416,1421,1426,1430,1436,1440,1443,1449,1453,1457,1463,1468,1473,1477,1482,1487,1492,1497,1503,1508,1513,1518,1525,1531,1538,1545,1550,1556,1562,1567,1572,1577,1583,1589,1595,1599,1604,1609,1616,1621,1626,1631,1637,1641,1647,1651,1656,1660,1664,1669,1674,1682,1687,1693,1697,1701,1705,1711,1717,1722,1728,1734,1740,1744,1749,1754,1758,1763,1768,1773,1778,1783,1788,1792,1795,1800,1803,1808,1812,1817,1821,1824,1827,1831,1833,1837,1841,1846,1849,1855,1860,1863,1866,1868,1872,1876,1881,1884,1888,1893,1898,1903,1908,1912,1916,1919,1926,1929,1933,1936,1939,1944,1947,1951,1955,1960,1965,1969,1973,1976,1980,1986,1991,1994,2000,2007,2011,2016,2022,2027,2032,2038,2044,2049,2056,2062,2069,2074,2080,2085,2090,2094,2099,2104,2108,2113,2121,2125,2129,2134,2138,2143,2146,2152,2156,2161,2165,2169,2173,2178,2183,2189,2192,2198,2204,2208,2212,2216,2221,2225,2229,2233,2237,2241,2245],{"date":5,"open":19,"high":18,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},172,18.4186,{"date":40,"open":189,"high":189,"low":21,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},18.75,0.0113,0.06,18169.0527,25,18.7311,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",18.63,18.7012,18.62,0.5829,3.22,1061.0527,24,18.6418,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",17.97,18.1183,0.1225,0.68,164.0527,19,17.9902,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":170,"volume":220,"transactions":221,"vwap":222},"2026-10-01",18.08,17.92,17.9958,-0.1247,3650.0527,26,17.9385,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",18.16,18.1701,18.1205,-0.047,-0.26,1116.0527,29,18.1576,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":123,"volume":239,"transactions":240,"vwap":241},"2026-09-29",18.11,18.1675,18.09,-0.021,1139.0527,22,18.0943,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":240,"vwap":249},"2026-09-28",18.26,18.1885,-0.3308,-1.79,761.0527,18.2463,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",18.45,18.54,18.5193,-0.0787,-0.42,2367.0527,18,18.5332,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",18.598,-0.1818,-0.97,238.0527,21,18.6062,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":212,"vwap":275},"2026-09-23",18.92,18.7798,-0.2956,-1.55,905.0527,18.8142,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",18.95,19.0754,0.0824,0.43,183.0527,17,18.9578,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",18.993,0.165,0.88,135.0527,16,18.9233,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":258,"vwap":299},"2026-09-18",18.828,-0.1677,-0.88,18.0527,18.8083,{"date":301,"open":278,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":240,"vwap":307},"2026-09-17",18.9957,18.9,0.2429,1.3,3703.0527,18.9665,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":291,"vwap":315},"2026-09-16",18.93,18.7528,-0.2047,-1.08,126.0527,18.9213,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",18.94,18.9575,-0.1185,-0.62,114.0527,13,18.941,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":67,"volume":330,"transactions":212,"vwap":331},"2026-09-14",18.91,19.076,-0.139,431.9473,18.9508,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",19.25,19.215,0.0057,0.03,313.609,12,19.2335,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":212,"vwap":349},"2026-09-10",19.05,19.61,19.2093,-0.1357,-0.7,3575,19.1775,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",19.41,19.32,19.345,-0.1272,-0.65,686,15,19.364,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",19.4722,0.0173,0.09,14,9,19.4596,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",19.35,19.4549,-0.065,-0.33,464,10,19.3655,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":240,"vwap":385},"2026-09-03",19.52,19.48,19.5199,0.2326,1.21,1240,19.5015,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":113,"volume":393,"transactions":266,"vwap":394},"2026-09-02",19.19,19.29,19.17,19.2873,0.1963,4596,19.2652,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":240,"vwap":403},"2026-09-01",19.02,19.24,19.091,-0.0202,-0.11,1246,19.1183,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":358,"vwap":411},"2026-08-31",19.07,19.1112,0.0399,0.21,491,19.0853,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":221,"vwap":419},"2026-08-28",19.27,19.0713,-0.1396,-0.73,3806,19.1472,{"date":421,"open":390,"high":398,"low":390,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":375,"vwap":426},"2026-08-27",19.2109,-0.0058,-0.03,774,19.2045,{"date":428,"open":429,"high":414,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",19.21,19.2,19.2167,-0.089,-0.46,2460,27,19.2193,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",19.15,19.3057,0.1756,0.92,485,11,19.1491,{"date":447,"open":390,"high":390,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":339,"vwap":452},"2026-08-24",19.1301,-0.0599,-0.31,7143.609,19.1505,{"date":454,"open":455,"high":456,"low":455,"close":388,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",19.1,19.2099,0.4126,2.2,20746,30,19.1448,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":266,"vwap":468},"2026-08-20",18.7774,0.0084,0.04,214,18.7881,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":323,"vwap":475},"2026-08-19",18.769,0.3499,1.9,156,18.7743,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":74,"volume":460,"transactions":444,"vwap":480},"2026-08-18",18.4191,-0.0943,18.4833,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",18.58,18.49,18.5134,-0.0316,-0.17,18033,65,18.5542,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":444,"vwap":497},"2026-08-14",18.545,-0.0908,-0.49,31,18.5742,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":203,"transactions":375,"vwap":503},"2026-08-13",18.6358,-0.0822,-0.44,18.6533,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":444,"vwap":511},"2026-08-12",18.73,18.718,0.0473,0.25,313,18.729,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":339,"vwap":520},"2026-08-11",18.86,18.67,18.6707,-0.2953,-1.56,571,18.7927,{"date":522,"open":318,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":221,"vwap":528},"2026-08-10",18.966,18.89,-0.0242,-0.13,8356,18.9269,{"date":530,"open":212,"high":212,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":358,"vwap":536},"2026-08-07",18.99,18.9902,0.1352,0.72,2767,18.9919,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":358,"vwap":544},"2026-08-06",18.835,18.855,-0.0531,-0.28,1513,18.8459,{"date":546,"open":524,"high":547,"low":524,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",18.9081,0.1105,0.59,991,20,18.8875,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":291,"transactions":558,"vwap":559},"2026-08-04",18.7976,0.2431,1.31,7,18.7854,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":212,"vwap":568},"2026-08-03",18.56,18.51,18.5545,0.1153,0.63,708.608,18.5382,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":339,"vwap":576},"2026-07-31",18.395,18.4392,0.0233,0.13,254,18.3974,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":375,"vwap":584},"2026-07-30",18.305,18.4159,0.3935,2.18,359,18.3305,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":375,"vwap":591},"2026-07-29",18.0224,-0.1424,-0.78,75,18.0739,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":365,"vwap":599},"2026-07-28",17.99,18.1648,0.0755,0.42,3020,18.0881,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":366,"vwap":606},"2026-07-27",18.0893,0.1763,0.98,42,18.0486,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":74,"volume":611,"transactions":375,"vwap":612},"2026-07-24",17.913,-0.092,100.064,17.9065,{"date":614,"open":615,"high":616,"low":594,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":240,"vwap":620},"2026-07-23",17.9952,18.005,-0.1485,-0.82,3187,17.9929,{"date":622,"open":235,"high":623,"low":237,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",18.1535,0.0535,0.3,5927,53,18.1044,{"date":630,"open":237,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":339,"vwap":636},"2026-07-21",18.1,18.07,0.1601,0.89,622,18.0875,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":526,"volume":643,"transactions":644,"vwap":645},"2026-07-20",17.98,17.995,17.9399,-0.0236,2298,37,17.9905,{"date":647,"open":26,"high":648,"low":26,"close":648,"change":649,"percent_change":526,"volume":650,"transactions":339,"vwap":651},"2026-07-17",17.9635,-0.0241,300,17.8448,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":203,"vwap":659},"2026-07-16",18.02,17.9876,-0.2053,-1.13,1218,18.0179,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":526,"volume":665,"transactions":283,"vwap":666},"2026-07-15",18.29,18.1929,-0.0243,1452.4291,18.267,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":366,"transactions":672,"vwap":673},"2026-07-14",18.2172,0.1528,0.85,6,18.2444,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":291,"transactions":375,"vwap":679},"2026-07-13",18.0644,-384.4606,-95.51,18.1976,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":165,"volume":685,"transactions":9,"vwap":683},"2026-07-10",404.89999,402.52499,-1,5934,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",402.79999,403.52499,0.325,0.08,2243,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":103,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-08",405.64999,403.20001,-0.07,188,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-07",403.5,-0.95,-0.23,2013,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-06",405.25,404.45001,-0.05,-0.01,2249,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-03",404.10001,404.5,-0.6,-0.15,2168,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":123,"volume":724,"transactions":9,"vwap":722},"2026-07-02",404.95001,405.10001,-0.5,865,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",408.75,404.60001,405.60001,-1.375,-0.34,7828,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-30",409.10001,406.97501,0.025,0.01,16914,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",409.25,406.95001,-0.8,-0.2,2835,{"date":748,"open":749,"high":749,"low":743,"close":750,"change":509,"percent_change":191,"volume":751,"transactions":9,"vwap":750},"2026-06-26",408.95001,407.75,650,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":487,"volume":757,"transactions":9,"vwap":755},"2026-06-25",410.049988,407.5,-0.675,1025,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":177,"percent_change":509,"volume":762,"transactions":9,"vwap":761},"2026-06-24",408.25,408.17499,8835,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-23",407.70001,407.17499,0.875,0.22,3950,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":496,"transactions":9,"vwap":773},"2026-06-22",408.85001,406.29999,-1.1,-0.27,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":337,"volume":781,"transactions":9,"vwap":779},"2026-06-19",410.20001,407.39999,0.125,126,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":108,"volume":787,"transactions":9,"vwap":785},"2026-06-18",405.83401,407.27499,-1.975,2825,{"date":789,"open":742,"high":742,"low":742,"close":742,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":742},"2026-06-17",1.175,0.29,11610,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-16",411.10001,408.075012,0.075,0.02,13123,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-15",406.14999,408,1.55,0.38,517,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":703,"volume":812,"transactions":9,"vwap":810},"2026-06-12",407.79999,406.45001,-0.925,6217,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-11",406.60001,407.375,2.075,0.51,4992,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-10",407.54999,405.29999,-1.175,-0.29,6625,{"date":828,"open":743,"high":743,"low":829,"close":829,"change":830,"percent_change":542,"volume":831,"transactions":9,"vwap":829},"2026-06-09",406.47501,-1.125,60,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-08",406.35001,407.60001,406.20001,0.975,0.24,6943,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":424,"volume":846,"transactions":9,"vwap":844},"2026-06-05",407.049988,405.75,406.625,-0.125,5025,{"date":848,"open":815,"high":849,"low":815,"close":849,"change":850,"percent_change":574,"volume":851,"transactions":9,"vwap":849},"2026-06-04",406.75,0.525,1032,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":191,"volume":857,"transactions":9,"vwap":855},"2026-06-03",407.95001,406.22501,0.225,2808,{"date":859,"open":822,"high":822,"low":860,"close":860,"change":861,"percent_change":28,"volume":862,"transactions":9,"vwap":860},"2026-06-02",406,0.8,13787,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":745,"volume":868,"transactions":9,"vwap":866},"2026-06-01",408.54999,405.20001,-0.825,3596,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-29",409,406.024994,-0.225,-0.06,13107,{"date":877,"open":878,"high":879,"low":878,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-05-28",406.25,406.89999,0.475,0.12,505,{"date":884,"open":810,"high":810,"low":885,"close":886,"change":887,"percent_change":60,"volume":888,"transactions":9,"vwap":886},"2026-05-27",404.25,405.77499,1.825,2373,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":401,"volume":894,"transactions":9,"vwap":892},"2026-05-26",405.5,403.95001,-0.425,5216,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":625,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-22",405.35001,404.375,0.07,735,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":880,"percent_change":881,"volume":905,"transactions":9,"vwap":904},"2026-05-21",404.95499,404.075012,2,{"date":907,"open":866,"high":866,"low":908,"close":909,"change":473,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-20",403.10001,403.60001,0.47,4401,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-19",404.79999,401.70001,-0.9,-0.22,7269,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":716,"volume":924,"transactions":9,"vwap":922},"2026-05-18",406.85001,402.60001,-2.45,4764,{"date":926,"open":729,"high":729,"low":927,"close":927,"change":804,"percent_change":805,"volume":928,"transactions":9,"vwap":927},"2026-05-15",405.049988,6984,{"date":930,"open":931,"high":931,"low":932,"close":701,"change":933,"percent_change":597,"volume":934,"transactions":9,"vwap":701},"2026-05-14",404.64999,403.14999,1.675,5153,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":526,"volume":940,"transactions":9,"vwap":938},"2026-05-13",402.20001,401.82501,-0.525,826,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-12",404.35001,402.35001,1.35,0.34,7327,{"date":949,"open":696,"high":696,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-11",401,-0.375,-0.09,2565,{"date":955,"open":922,"high":922,"low":956,"close":956,"change":690,"percent_change":691,"volume":365,"transactions":9,"vwap":956},"2026-05-08",401.375,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":229,"volume":961,"transactions":9,"vwap":959},"2026-05-07",401.049988,-1.05,7890,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-06",402.25,402.10001,0.4,0.1,7138,{"date":970,"open":909,"high":909,"low":915,"close":915,"change":971,"percent_change":466,"volume":972,"transactions":9,"vwap":915},"2026-05-05",0.175,10015,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-01",401.95001,400.95001,401.52499,0.925,0.23,3765,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":231,"transactions":9,"vwap":983},"2026-04-30",400.60001,-2.225,-0.55,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":103,"percent_change":697,"volume":990,"transactions":9,"vwap":989},"2026-04-29",403.54999,402.82501,1936,{"date":992,"open":975,"high":715,"low":975,"close":993,"change":690,"percent_change":691,"volume":994,"transactions":9,"vwap":993},"2026-04-28",403.125,2244,{"date":996,"open":997,"high":997,"low":998,"close":688,"change":830,"percent_change":542,"volume":999,"transactions":9,"vwap":688},"2026-04-27",405.39999,402.39999,2990,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-24",404.14999,403.92499,-0.775,-0.19,9360,{"date":1008,"open":1009,"high":1010,"low":932,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-23",404.29999,404.70001,0.725,0.18,1145,{"date":1015,"open":891,"high":891,"low":1016,"close":1016,"change":716,"percent_change":717,"volume":1017,"transactions":9,"vwap":1016},"2026-04-22",403.97501,9278,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":985,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-21",408.049988,404.049988,404.57501,-0.14,8728,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":738,"volume":1030,"transactions":9,"vwap":1028},"2026-04-20",407.20001,405.125,0.05,5431,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-17",403.50299,405.075012,1.475,0.37,961,{"date":1039,"open":715,"high":715,"low":909,"close":909,"change":1011,"percent_change":1012,"volume":1040,"transactions":9,"vwap":909},"2026-04-16",13112,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-15",402.966,402.875,0.775,0.19,6276,{"date":1049,"open":1050,"high":1050,"low":965,"close":965,"change":867,"percent_change":745,"volume":1051,"transactions":9,"vwap":965},"2026-04-14",402.5,6890,{"date":1053,"open":729,"high":729,"low":1054,"close":1054,"change":1055,"percent_change":123,"volume":1056,"transactions":9,"vwap":1054},"2026-04-13",402.92499,-0.475,737,{"date":1058,"open":1059,"high":729,"low":1060,"close":1060,"change":347,"percent_change":487,"volume":1061,"transactions":9,"vwap":1060},"2026-04-10",403.64999,403.39999,7895,{"date":1063,"open":988,"high":714,"low":988,"close":714,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":714},"2026-04-09",1.65,0.41,7614,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":373,"volume":1072,"transactions":9,"vwap":1070},"2026-04-08",407,402.45001,-1.325,112997,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":845,"percent_change":424,"volume":1078,"transactions":9,"vwap":1077},"2026-04-07",405.70001,403.45001,403.77499,11653,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":210,"volume":1084,"transactions":9,"vwap":1082},"2026-04-02",402.89999,403.89999,2.725,37026,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-01",403.70001,400.5,401.17499,1.775,0.44,4524,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1011,"percent_change":1012,"volume":1097,"transactions":9,"vwap":1096},"2026-03-31",400.45001,399.39999,7650,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-30",399.14999,398.67499,2.55,0.64,3353,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":347,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-27",396.04599,396.125,-0.18,2008,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-26",398.64999,396.82501,-2.125,-0.53,1941,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":458,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-25",398.14999,398.95001,0.55,6394,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-24",397.79999,396.75,-0.325,-0.08,2106,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":867,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-23",395.70001,397.89999,395.54999,397.075012,-0.21,5902,{"date":1140,"open":1121,"high":1121,"low":1134,"close":1134,"change":1141,"percent_change":364,"volume":1142,"transactions":9,"vwap":1134},"2026-03-20",0.35,1679,{"date":1144,"open":688,"high":688,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-19",397.54999,-8.775,-2.16,1433,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":873,"percent_change":874,"volume":1153,"transactions":9,"vwap":1152},"2026-03-18",406.45999,406.32501,6837,{"date":1155,"open":860,"high":1156,"low":1157,"close":1156,"change":971,"percent_change":466,"volume":1158,"transactions":9,"vwap":1156},"2026-03-17",406.54999,404,1950,{"date":1160,"open":773,"high":1027,"low":878,"close":1161,"change":916,"percent_change":917,"volume":1162,"transactions":9,"vwap":1161},"2026-03-16",406.375,3942,{"date":1164,"open":1165,"high":1165,"low":1166,"close":785,"change":945,"percent_change":1167,"volume":1168,"transactions":9,"vwap":785},"2026-03-13",408.35001,405.89999,0.33,8406,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1109,"volume":1174,"transactions":9,"vwap":1172},"2026-03-12",407.35001,405.92499,-0.75,3840,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":23,"percent_change":450,"volume":1179,"transactions":9,"vwap":1178},"2026-03-11",408.70001,406.67499,26773,{"date":1181,"open":727,"high":727,"low":1182,"close":1182,"change":690,"percent_change":691,"volume":1183,"transactions":9,"vwap":1182},"2026-03-10",407.92499,13280,{"date":1185,"open":1186,"high":1186,"low":835,"close":835,"change":1071,"percent_change":118,"volume":1187,"transactions":9,"vwap":835},"2026-03-09",408.45001,1570,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-06",410.95001,412.14999,408.92499,-5.025,-1.21,4061,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1091,"volume":1202,"transactions":9,"vwap":1200},"2026-03-05",415.39999,411.14999,413.95001,1.8,2574,{"date":1204,"open":1205,"high":1205,"low":1191,"close":1191,"change":873,"percent_change":709,"volume":1206,"transactions":9,"vwap":1191},"2026-03-04",414.10001,3079,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1137,"volume":1213,"transactions":9,"vwap":1211},"2026-03-03",411.39999,414.5,412.375,-0.85,745,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":731,"volume":1219,"transactions":9,"vwap":1217},"2026-03-02",417.64999,413.22501,-1.425,26284,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":473,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-27",416.29999,414.29999,414.64999,0.46,2876,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":978,"percent_change":768,"volume":1231,"transactions":9,"vwap":1230},"2026-02-26",413.85001,412.75,27059,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":971,"percent_change":466,"volume":1236,"transactions":9,"vwap":1235},"2026-02-25",413,411.82501,2447,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-24",414.25,411.64999,-1.475,-0.36,3155,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1029,"percent_change":738,"volume":1249,"transactions":9,"vwap":1248},"2026-02-23",411.35001,414.70001,413.125,5897,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":744,"percent_change":1005,"volume":1254,"transactions":9,"vwap":1253},"2026-02-20",416.39999,413.075012,59606,{"date":1256,"open":1257,"high":1210,"low":1258,"close":1259,"change":473,"percent_change":1225,"volume":1260,"transactions":9,"vwap":1259},"2026-02-19",414.14999,413.29999,413.875,44505,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1011,"percent_change":1012,"volume":1265,"transactions":9,"vwap":1264},"2026-02-18",412.29999,411.97501,10189,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":905,"percent_change":53,"volume":1270,"transactions":9,"vwap":1269},"2026-02-17",410.39999,411.25,11351,{"date":1272,"open":1273,"high":1273,"low":742,"close":742,"change":28,"percent_change":1029,"volume":1274,"transactions":9,"vwap":742},"2026-02-16",409.90201,5410,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":881,"volume":1280,"transactions":9,"vwap":1278},"2026-02-13",409.60001,409.049988,0.5,42830,{"date":1282,"open":865,"high":865,"low":865,"close":865,"change":1029,"percent_change":738,"volume":1283,"transactions":9,"vwap":865},"2026-02-12",25576,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":845,"percent_change":424,"volume":1288,"transactions":9,"vwap":1287},"2026-02-11",408.94101,408.5,22420,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2026-02-10",408.60001,408.625,408.14999,0.65,0.16,3698,{"date":1298,"open":1246,"high":1246,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-09",407.97501,-0.175,-0.04,2462,{"date":1304,"open":727,"high":727,"low":1293,"close":1293,"change":730,"percent_change":731,"volume":1305,"transactions":9,"vwap":1293},"2026-02-06",3915,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-05",409.5,409.52499,3.15,0.78,21352,{"date":1314,"open":1315,"high":1161,"low":1315,"close":1161,"change":978,"percent_change":979,"volume":1316,"transactions":9,"vwap":1161},"2026-02-04",404.54999,10624,{"date":1318,"open":1081,"high":1075,"low":1081,"close":1319,"change":830,"percent_change":542,"volume":519,"transactions":9,"vwap":1319},"2026-02-03",405.45001,{"date":1321,"open":755,"high":755,"low":927,"close":1322,"change":1323,"percent_change":966,"volume":1324,"transactions":9,"vwap":1322},"2026-02-02",406.57501,1.625,1658,{"date":1326,"open":695,"high":695,"low":721,"close":721,"change":1327,"percent_change":46,"volume":1328,"transactions":9,"vwap":721},"2026-01-30",1.95,1291,{"date":1330,"open":1082,"high":1082,"low":1331,"close":1331,"change":1332,"percent_change":1109,"volume":1333,"transactions":9,"vwap":1331},"2026-01-29",403,-0.725,3368,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":542,"volume":1339,"transactions":9,"vwap":1337},"2026-01-28",404.72198,403.72501,-1.15,16370,{"date":1341,"open":1021,"high":897,"low":1021,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-27",404.875,0.425,0.11,2131,{"date":1347,"open":1348,"high":1349,"low":1348,"close":708,"change":1350,"percent_change":1212,"volume":1351,"transactions":9,"vwap":708},"2026-01-26",404.20001,408.89999,-3.45,4782,{"date":1353,"open":1240,"high":1240,"low":1354,"close":1355,"change":1356,"percent_change":373,"volume":1357,"transactions":9,"vwap":1355},"2026-01-23",407.45001,407.89999,-1.35,1397,{"date":1359,"open":1360,"high":1360,"low":742,"close":742,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":742},"2026-01-22",412.20001,-1.5,-0.37,3694,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":945,"percent_change":1167,"volume":1370,"transactions":9,"vwap":1369},"2026-01-21",411.75,411.79999,408.20001,410.75,1949,{"date":1372,"open":1373,"high":1373,"low":750,"close":1374,"change":153,"percent_change":952,"volume":1375,"transactions":9,"vwap":1374},"2026-01-20",410.14999,409.39999,3430,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":684,"percent_change":160,"volume":1380,"transactions":9,"vwap":1379},"2026-01-19",413.14999,409.75,1823,{"date":1382,"open":1383,"high":1383,"low":1369,"close":1369,"change":939,"percent_change":526,"volume":1384,"transactions":9,"vwap":1369},"2026-01-16",413.75,3803,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1035,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-15",412.45001,410.85001,411.27499,0.36,994,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":745,"percent_change":709,"volume":1397,"transactions":9,"vwap":1396},"2026-01-14",411.95001,408.29999,409.79999,1818,{"date":1399,"open":1367,"high":1367,"low":1400,"close":1400,"change":1122,"percent_change":574,"volume":1401,"transactions":9,"vwap":1400},"2026-01-13",410,4312,{"date":1403,"open":1404,"high":1404,"low":809,"close":1405,"change":830,"percent_change":775,"volume":1406,"transactions":9,"vwap":1405},"2026-01-12",411.85001,409.45001,9828,{"date":1408,"open":1404,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":28,"volume":1412,"transactions":9,"vwap":1410},"2026-01-09",411.89999,410.57501,0.825,589,{"date":1414,"open":1277,"high":795,"low":1277,"close":1379,"change":837,"percent_change":838,"volume":1415,"transactions":9,"vwap":1379},"2026-01-08",4802,{"date":1417,"open":1379,"high":1379,"low":1418,"close":1418,"change":1419,"percent_change":791,"volume":1420,"transactions":9,"vwap":1418},"2026-01-07",408.77499,1.2,1096,{"date":1422,"open":1368,"high":1368,"low":1315,"close":1423,"change":1424,"percent_change":364,"volume":1425,"transactions":9,"vwap":1423},"2026-01-06",407.57501,0.375,283,{"date":1427,"open":1428,"high":1428,"low":1027,"close":1027,"change":971,"percent_change":466,"volume":1429,"transactions":9,"vwap":1027},"2026-01-05",411.20001,10713,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":118,"volume":1435,"transactions":9,"vwap":1433},"2026-01-02",410.29999,407.024994,-1.3,4005,{"date":1437,"open":1369,"high":1369,"low":1438,"close":1438,"change":509,"percent_change":191,"volume":1439,"transactions":9,"vwap":1438},"2025-12-31",408.32501,839,{"date":1441,"open":707,"high":749,"low":707,"close":796,"change":1411,"percent_change":28,"volume":1442,"transactions":9,"vwap":796},"2025-12-30",1258,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1012,"volume":1448,"transactions":9,"vwap":1446},"2025-12-29",408.79999,407.25,0.75,1999,{"date":1450,"open":914,"high":1445,"low":914,"close":1451,"change":1173,"percent_change":1109,"volume":1452,"transactions":9,"vwap":1451},"2025-12-24",406.5,36,{"date":1454,"open":1455,"high":1455,"low":1348,"close":1446,"change":103,"percent_change":697,"volume":1456,"transactions":9,"vwap":1446},"2025-12-23",409.20001,6096,{"date":1458,"open":1369,"high":1459,"low":1446,"close":822,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":822},"2025-12-22",410.79999,-2.325,-0.57,559,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":466,"volume":999,"transactions":9,"vwap":1466},"2025-12-19",412.10001,409.875,0.15,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":837,"percent_change":838,"volume":1472,"transactions":9,"vwap":1471},"2025-12-18",411.54999,409.72501,327,{"date":1474,"open":1378,"high":1378,"low":727,"close":727,"change":1475,"percent_change":1036,"volume":1476,"transactions":9,"vwap":727},"2025-12-17",1.5,3438,{"date":1478,"open":1479,"high":1479,"low":743,"close":1446,"change":1480,"percent_change":433,"volume":1481,"transactions":9,"vwap":1446},"2025-12-16",409.70001,-1.875,1629,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":103,"percent_change":697,"volume":1486,"transactions":9,"vwap":1485},"2025-12-15",411.60001,409.125,1076,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":767,"percent_change":409,"volume":1491,"transactions":9,"vwap":1490},"2025-12-12",411.70001,409.42499,1891,{"date":1493,"open":1405,"high":1405,"low":865,"close":865,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":865},"2025-12-11",-11.1,-2.65,5707,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":825,"volume":1502,"transactions":9,"vwap":1500},"2025-12-10",423.35001,419.64999,-1.2,2437,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":856,"percent_change":1029,"volume":1507,"transactions":9,"vwap":1506},"2025-12-09",422.39999,420.85001,6483,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":702,"percent_change":703,"volume":1512,"transactions":9,"vwap":1511},"2025-12-08",423.10001,420.625,3657,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":60,"percent_change":1344,"volume":1517,"transactions":9,"vwap":1516},"2025-12-05",423.54999,421.57501,1482,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":811,"percent_change":917,"volume":1524,"transactions":9,"vwap":1523},"2025-12-04",424.29999,424.79999,421.049988,421.125,32600,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":291,"transactions":9,"vwap":1528},"2025-12-03",427.45001,422.049988,-3.15,-0.74,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":791,"volume":1537,"transactions":9,"vwap":1535},"2025-12-02",427.35001,427.39999,425.20001,1.225,618,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":951,"percent_change":952,"volume":1544,"transactions":9,"vwap":1543},"2025-12-01",426.79999,426.85001,423.049988,423.97501,3724,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1279,"percent_change":881,"volume":1549,"transactions":9,"vwap":1548},"2025-11-28",427.54999,424.35001,7620,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":874,"volume":1555,"transactions":9,"vwap":1553},"2025-11-27",426.64999,423.85001,-0.275,226,{"date":1557,"open":1558,"high":25,"low":1559,"close":1560,"change":690,"percent_change":691,"volume":1561,"transactions":9,"vwap":1560},"2025-11-26",427.10001,423.29999,424.125,9033,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":723,"percent_change":123,"volume":1566,"transactions":9,"vwap":1565},"2025-11-25",426.25,423.79999,2759,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1520,"change":880,"percent_change":1344,"volume":1571,"transactions":9,"vwap":1520},"2025-11-24",427,423,2135,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1300,"percent_change":1301,"volume":1576,"transactions":9,"vwap":1575},"2025-11-21",424.20001,423.82501,6107,{"date":1578,"open":1579,"high":1579,"low":1565,"close":1580,"change":1581,"percent_change":952,"volume":1582,"transactions":9,"vwap":1580},"2025-11-20",426.75,424,-0.4,132923,{"date":1584,"open":1574,"high":1585,"low":1574,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-19",424.39999,2.8,0.66,13699,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":401,"volume":1594,"transactions":9,"vwap":1592},"2025-11-18",419.85001,421.60001,-0.45,1717,{"date":1596,"open":1597,"high":1597,"low":1528,"close":1528,"change":702,"percent_change":917,"volume":1598,"transactions":9,"vwap":1528},"2025-11-17",424.75,1332,{"date":1600,"open":1601,"high":1601,"low":1570,"close":1570,"change":15,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1570},"2025-11-14",424.89999,0.17,4820,{"date":1605,"open":1569,"high":1569,"low":1606,"close":1606,"change":1607,"percent_change":356,"volume":1608,"transactions":9,"vwap":1606},"2025-11-13",422.29999,-2.775,1341,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1475,"percent_change":1141,"volume":1615,"transactions":9,"vwap":1614},"2025-11-12",425.14999,425.95001,424.95001,425.075012,4367,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1035,"percent_change":1141,"volume":1620,"transactions":9,"vwap":1619},"2025-11-11",425.10001,423.57501,384,{"date":1622,"open":1623,"high":1618,"low":1624,"close":1624,"change":1300,"percent_change":1301,"volume":1625,"transactions":9,"vwap":1624},"2025-11-10",422.54999,422.10001,449929,{"date":1627,"open":1535,"high":1535,"low":1628,"close":1628,"change":1629,"percent_change":103,"volume":1630,"transactions":9,"vwap":1628},"2025-11-07",422.27499,-1.275,11786,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1515,"change":1635,"percent_change":1023,"volume":1636,"transactions":9,"vwap":1515},"2025-11-06",425.85001,423.20001,-0.575,5393,{"date":1638,"open":1612,"high":1612,"low":1639,"close":1560,"change":967,"percent_change":798,"volume":1640,"transactions":9,"vwap":1560},"2025-11-05",422.25,514,{"date":1642,"open":1528,"high":1643,"low":1528,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-04",424.024994,2.225,0.53,7619,{"date":1648,"open":1521,"high":1521,"low":1649,"close":1649,"change":1338,"percent_change":775,"volume":1650,"transactions":9,"vwap":1649},"2025-11-03",421.79999,7631,{"date":1652,"open":1618,"high":1618,"low":1653,"close":1654,"change":824,"percent_change":542,"volume":1655,"transactions":9,"vwap":1654},"2025-10-31",421.54999,422.95001,6630,{"date":1657,"open":1658,"high":1658,"low":1560,"close":1560,"change":625,"percent_change":899,"volume":1659,"transactions":9,"vwap":1560},"2025-10-30",426.14999,2536,{"date":1661,"open":1624,"high":1575,"low":1624,"close":1575,"change":305,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1575},"2025-10-29",0.31,5232,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1201,"percent_change":281,"volume":1668,"transactions":9,"vwap":1667},"2025-10-28",422.89999,422.52499,786,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":966,"percent_change":967,"volume":1673,"transactions":9,"vwap":1672},"2025-10-27",422.60001,420.72501,72,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-24",417.14999,420.75,420.32501,2.25,0.54,982,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":817,"percent_change":1279,"volume":1686,"transactions":9,"vwap":1685},"2025-10-23",418.95001,418.075012,420,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":509,"volume":1692,"transactions":9,"vwap":1690},"2025-10-22",418.85001,416,1.05,2644,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":28,"percent_change":1029,"volume":1696,"transactions":9,"vwap":1695},"2025-10-21",414.95001,1751,{"date":1698,"open":1223,"high":1699,"low":1223,"close":1699,"change":177,"percent_change":838,"volume":1700,"transactions":9,"vwap":1699},"2025-10-20",414.75,3473,{"date":1702,"open":1703,"high":1703,"low":1383,"close":1383,"change":1467,"percent_change":466,"volume":1704,"transactions":9,"vwap":1383},"2025-10-17",414.39999,2580,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":103,"volume":1710,"transactions":9,"vwap":1708},"2025-10-16",414.54999,413.60001,-1.225,635,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":347,"percent_change":487,"volume":1716,"transactions":9,"vwap":1715},"2025-10-15",413.39999,415.20001,414.82501,2288,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1035,"percent_change":1390,"volume":1721,"transactions":9,"vwap":1720},"2025-10-14",417.39999,415.52499,102,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1295,"volume":1727,"transactions":9,"vwap":1725},"2025-10-13",415.64999,414.049988,0.675,11671,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":716,"volume":1733,"transactions":9,"vwap":1731},"2025-10-10",417.54999,413.375,-2.475,8176,{"date":1735,"open":1205,"high":1736,"low":1205,"close":1737,"change":1738,"percent_change":509,"volume":1739,"transactions":9,"vwap":1737},"2025-10-09",417.35001,415.85001,1.025,10650,{"date":1741,"open":1742,"high":1715,"low":1742,"close":1715,"change":60,"percent_change":1344,"volume":1743,"transactions":9,"vwap":1715},"2025-10-08",414.79999,3260,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":709,"percent_change":710,"volume":1748,"transactions":9,"vwap":1747},"2025-10-07",415.10001,414.375,2195,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":103,"percent_change":697,"volume":1753,"transactions":9,"vwap":1752},"2025-10-06",418.049988,414.42499,1438,{"date":1755,"open":1703,"high":1756,"low":1703,"close":1756,"change":774,"percent_change":229,"volume":1757,"transactions":9,"vwap":1756},"2025-10-03",414.72501,2493,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":817,"percent_change":1279,"volume":1762,"transactions":9,"vwap":1761},"2025-10-02",414.565,415.82501,6302,{"date":1764,"open":1765,"high":1765,"low":1383,"close":1383,"change":893,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1383},"2025-10-01",413.89999,-0.1,2386,{"date":1769,"open":1676,"high":1770,"low":1771,"close":1771,"change":1332,"percent_change":487,"volume":1772,"transactions":9,"vwap":1771},"2025-09-30",417.25,414.17499,4141,{"date":1774,"open":1222,"high":1222,"low":1775,"close":1775,"change":1776,"percent_change":899,"volume":1777,"transactions":9,"vwap":1775},"2025-09-29",414.89999,0.275,2973,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1629,"percent_change":450,"volume":1782,"transactions":9,"vwap":1781},"2025-09-26",417.60001,414.625,2245,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":978,"percent_change":768,"volume":1787,"transactions":9,"vwap":1786},"2025-09-25",416.45001,415.89999,310,{"date":1789,"open":1707,"high":1198,"low":1707,"close":1790,"change":1411,"percent_change":28,"volume":1791,"transactions":9,"vwap":1790},"2025-09-24",414.97501,8982,{"date":1793,"open":1786,"high":1786,"low":1229,"close":1257,"change":1776,"percent_change":899,"volume":1794,"transactions":9,"vwap":1257},"2025-09-23",12177,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1259,"change":893,"percent_change":1766,"volume":1799,"transactions":9,"vwap":1259},"2025-09-22",416.049988,413.25,8700,{"date":1801,"open":1367,"high":1223,"low":1367,"close":1223,"change":458,"percent_change":1645,"volume":1802,"transactions":9,"vwap":1223},"2025-09-19",3892,{"date":1804,"open":1805,"high":1387,"low":1805,"close":1465,"change":1806,"percent_change":566,"volume":1807,"transactions":9,"vwap":1465},"2025-09-18",410.10001,2.6,11048,{"date":1809,"open":1810,"high":1308,"low":1810,"close":1308,"change":1141,"percent_change":364,"volume":1811,"transactions":9,"vwap":1308},"2025-09-17",409.42401,971,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":716,"percent_change":717,"volume":1816,"transactions":9,"vwap":1815},"2025-09-16",412,409.14999,4,{"date":1818,"open":809,"high":1819,"low":809,"close":1379,"change":1141,"percent_change":364,"volume":1820,"transactions":9,"vwap":1379},"2025-09-15",410.70001,122,{"date":1822,"open":1355,"high":1374,"low":1355,"close":1374,"change":709,"percent_change":710,"volume":1823,"transactions":9,"vwap":1374},"2025-09-12",1632,{"date":1825,"open":1405,"high":1405,"low":1405,"close":1405,"change":1279,"percent_change":881,"volume":1826,"transactions":9,"vwap":1405},"2025-09-11",3668,{"date":1828,"open":1829,"high":1829,"low":749,"close":749,"change":509,"percent_change":191,"volume":1830,"transactions":9,"vwap":749},"2025-09-10",411.29999,5062,{"date":1832,"open":871,"high":871,"low":1177,"close":1177,"change":702,"percent_change":703,"volume":444,"transactions":9,"vwap":1177},"2025-09-09",{"date":1834,"open":1263,"high":1263,"low":1835,"close":1835,"change":951,"percent_change":952,"volume":1836,"transactions":9,"vwap":1835},"2025-09-08",409.64999,690,{"date":1838,"open":1246,"high":1246,"low":1396,"close":1839,"change":1004,"percent_change":1005,"volume":1840,"transactions":9,"vwap":1839},"2025-09-05",410.024994,4018,{"date":1842,"open":1843,"high":1843,"low":1459,"close":1459,"change":1844,"percent_change":818,"volume":1845,"transactions":9,"vwap":1459},"2025-09-04",412.39999,2.1,2063,{"date":1847,"open":1287,"high":1177,"low":1287,"close":1177,"change":1501,"percent_change":825,"volume":1848,"transactions":9,"vwap":1177},"2025-09-03",7835,{"date":1850,"open":865,"high":1851,"low":865,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-02",409.89999,3.375,0.83,64,{"date":1856,"open":1851,"high":1851,"low":1857,"close":1857,"change":1858,"percent_change":229,"volume":1859,"transactions":9,"vwap":1857},"2025-09-01",406.52499,-1.075,563,{"date":1861,"open":1379,"high":1379,"low":835,"close":835,"change":966,"percent_change":967,"volume":1862,"transactions":9,"vwap":835},"2025-08-29",6974,{"date":1864,"open":1277,"high":1277,"low":849,"close":1027,"change":103,"percent_change":697,"volume":1865,"transactions":9,"vwap":1027},"2025-08-28",28841,{"date":1867,"open":1186,"high":1186,"low":755,"close":755,"change":723,"percent_change":123,"volume":266,"transactions":9,"vwap":755},"2025-08-27",{"date":1869,"open":1870,"high":1308,"low":1870,"close":803,"change":1536,"percent_change":625,"volume":1871,"transactions":9,"vwap":803},"2025-08-26",405.79999,2513,{"date":1873,"open":1396,"high":1396,"low":1874,"close":1874,"change":1029,"percent_change":738,"volume":1875,"transactions":9,"vwap":1874},"2025-08-22",406.77499,646,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":509,"percent_change":191,"volume":1880,"transactions":9,"vwap":1879},"2025-08-21",408.39999,406.72501,111,{"date":1882,"open":1319,"high":829,"low":1319,"close":829,"change":1447,"percent_change":1012,"volume":1883,"transactions":9,"vwap":829},"2025-08-20",150,{"date":1885,"open":1059,"high":1886,"low":1059,"close":1886,"change":1343,"percent_change":967,"volume":1887,"transactions":9,"vwap":1886},"2025-08-19",405.72501,6548,{"date":1889,"open":1890,"high":823,"low":1890,"close":823,"change":1891,"percent_change":768,"volume":1892,"transactions":9,"vwap":823},"2025-08-18",404.85001,0.9,7989,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1128,"percent_change":1129,"volume":1897,"transactions":9,"vwap":1896},"2025-08-15",404.289,404.39999,8110,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":710,"volume":1690,"transactions":9,"vwap":1901},"2025-08-14",404.68399,404.72501,-0.025,{"date":1904,"open":1156,"high":1156,"low":1905,"close":1905,"change":1906,"percent_change":717,"volume":1907,"transactions":9,"vwap":1905},"2025-08-13",404.75,-0.625,20651,{"date":1909,"open":878,"high":878,"low":1910,"close":1910,"change":1356,"percent_change":373,"volume":1911,"transactions":9,"vwap":1910},"2025-08-12",405.375,9573,{"date":1913,"open":1914,"high":1914,"low":1879,"close":1879,"change":837,"percent_change":838,"volume":1915,"transactions":9,"vwap":1879},"2025-08-11",407.85001,499,{"date":1917,"open":1059,"high":843,"low":1059,"close":843,"change":830,"percent_change":542,"volume":1918,"transactions":9,"vwap":843},"2025-08-08",1112,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-08-07",407.14999,406.875,-1.575,-0.39,3032,{"date":1927,"open":1396,"high":1396,"low":1186,"close":1186,"change":1902,"percent_change":710,"volume":1928,"transactions":9,"vwap":1186},"2025-08-06",3194,{"date":1930,"open":1287,"high":1287,"low":1931,"close":1931,"change":939,"percent_change":526,"volume":1932,"transactions":9,"vwap":1931},"2025-08-05",408.47501,314,{"date":1934,"open":1400,"high":1400,"low":871,"close":871,"change":1294,"percent_change":1295,"volume":1935,"transactions":9,"vwap":871},"2025-08-04",18024,{"date":1937,"open":1455,"high":1396,"low":750,"close":1165,"change":985,"percent_change":526,"volume":1938,"transactions":9,"vwap":1165},"2025-08-01",5317,{"date":1940,"open":1941,"high":1941,"low":1349,"close":1349,"change":1942,"percent_change":910,"volume":1943,"transactions":9,"vwap":1349},"2025-07-31",409.95001,1.925,794,{"date":1945,"open":765,"high":765,"low":736,"close":736,"change":850,"percent_change":574,"volume":1946,"transactions":9,"vwap":736},"2025-07-30",675,{"date":1948,"open":1949,"high":1949,"low":810,"close":810,"change":1045,"percent_change":1046,"volume":1950,"transactions":9,"vwap":810},"2025-07-29",409.35001,666,{"date":1952,"open":1446,"high":1446,"low":1953,"close":1953,"change":951,"percent_change":952,"volume":1954,"transactions":9,"vwap":1953},"2025-07-28",405.67499,2110,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1083,"percent_change":210,"volume":1959,"transactions":9,"vwap":1958},"2025-07-25",404.741,406.049988,1418,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1644,"percent_change":1122,"volume":1964,"transactions":9,"vwap":1963},"2025-07-24",403.049988,403.32501,38,{"date":1966,"open":922,"high":922,"low":1967,"close":1967,"change":1968,"percent_change":1242,"volume":1943,"transactions":9,"vwap":1967},"2025-07-23",401.10001,-1.45,{"date":1970,"open":707,"high":707,"low":1971,"close":1971,"change":967,"percent_change":798,"volume":1972,"transactions":9,"vwap":1971},"2025-07-22",402.54999,2775,{"date":1974,"open":1319,"high":1319,"low":1070,"close":1070,"change":103,"percent_change":697,"volume":1975,"transactions":9,"vwap":1070},"2025-07-21",632,{"date":1977,"open":1896,"high":1896,"low":1978,"close":1978,"change":1766,"percent_change":148,"volume":1979,"transactions":9,"vwap":1978},"2025-07-18",402.75,90,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":838,"volume":1985,"transactions":9,"vwap":1983},"2025-07-17",402.96899,402.85001,0.95,7039,{"date":1987,"open":931,"high":931,"low":1988,"close":1988,"change":1989,"percent_change":1581,"volume":1990,"transactions":9,"vwap":1988},"2025-07-16",401.89999,-1.6,512,{"date":1992,"open":908,"high":708,"low":908,"close":701,"change":850,"percent_change":574,"volume":1993,"transactions":9,"vwap":701},"2025-07-15",874,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":1091,"volume":1999,"transactions":9,"vwap":1997},"2025-07-14",400.25,402.97501,1.75,1904,{"date":2001,"open":2002,"high":1988,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-11",399.049988,401.22501,1.075,0.27,976,{"date":2008,"open":976,"high":976,"low":2009,"close":2009,"change":1726,"percent_change":1602,"volume":2010,"transactions":9,"vwap":2009},"2025-07-10",400.14999,3888,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":951,"percent_change":952,"volume":2015,"transactions":9,"vwap":2014},"2025-07-09",399.79999,399.47501,242,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":1390,"volume":2021,"transactions":9,"vwap":2019},"2025-07-08",397,399.85001,1.45,451,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":744,"percent_change":745,"volume":2026,"transactions":9,"vwap":2025},"2025-07-07",397.5,398.39999,527,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":856,"percent_change":191,"volume":2031,"transactions":9,"vwap":2030},"2025-07-04",400.75,399.20001,1413,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":356,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-03",401.54999,398.97501,-0.16,1259,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":442,"volume":2043,"transactions":9,"vwap":2041},"2025-07-02",396.29999,399.625,3.65,25719,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":971,"percent_change":466,"volume":2048,"transactions":9,"vwap":2047},"2025-07-01",397.60001,395.97501,1395,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-06-30",395.10001,395.79999,1.1,0.28,829,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":46,"volume":2061,"transactions":9,"vwap":2059},"2025-06-27",396.049988,394.70001,1.875,1058,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":1116,"volume":2068,"transactions":9,"vwap":2066},"2025-06-26",391.29999,393.049988,392.82501,-2.075,6502,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":1055,"percent_change":123,"volume":2073,"transactions":9,"vwap":2072},"2025-06-25",397.64999,394.89999,1768,{"date":2075,"open":2076,"high":1145,"low":2076,"close":2077,"change":2078,"percent_change":256,"volume":2079,"transactions":9,"vwap":2077},"2025-06-24",394,395.375,-1.675,177,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":717,"percent_change":1301,"volume":2084,"transactions":9,"vwap":2083},"2025-06-23",399.70001,397.049988,78,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":60,"percent_change":1344,"volume":2089,"transactions":9,"vwap":2088},"2025-06-20",397.211,397.20001,1745,{"date":2091,"open":2092,"high":2092,"low":1127,"close":1127,"change":1055,"percent_change":123,"volume":2093,"transactions":9,"vwap":1127},"2025-06-19",398.25,5284,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":1201,"percent_change":1225,"volume":2098,"transactions":9,"vwap":2097},"2025-06-18",396.98999,397.22501,1533,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":945,"percent_change":946,"volume":2103,"transactions":9,"vwap":2102},"2025-06-17",392.29999,395.42499,2219,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":1011,"percent_change":1012,"volume":366,"transactions":9,"vwap":2107},"2025-06-16",395.25,394.075012,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":960,"percent_change":775,"volume":2112,"transactions":9,"vwap":2111},"2025-06-13",396.60001,393.35001,14229,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2116},"2025-06-12",394.29999,394.39999,393.70001,-11,-2.71,1707,{"date":2122,"open":1287,"high":1287,"low":997,"close":997,"change":2123,"percent_change":2054,"volume":2124,"transactions":9,"vwap":997},"2025-06-11",1.125,2900,{"date":2126,"open":773,"high":773,"low":2127,"close":2127,"change":1942,"percent_change":46,"volume":2128,"transactions":9,"vwap":2127},"2025-06-10",404.27499,5097,{"date":2130,"open":2131,"high":2132,"low":2131,"close":944,"change":103,"percent_change":697,"volume":2133,"transactions":9,"vwap":944},"2025-06-09",400.049988,403.75,3459,{"date":2135,"open":2029,"high":2136,"low":2029,"close":2136,"change":861,"percent_change":28,"volume":2137,"transactions":9,"vwap":2136},"2025-06-06",402.64999,1628,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":756,"percent_change":487,"volume":2142,"transactions":9,"vwap":2141},"2025-06-05",403.35001,401.85001,3728,{"date":2144,"open":932,"high":932,"low":683,"close":683,"change":28,"percent_change":1029,"volume":2145,"transactions":9,"vwap":683},"2025-06-04",432,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":804,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-03",401.55899,402.32501,0.39,1052,{"date":2153,"open":2136,"high":2136,"low":2154,"close":2154,"change":730,"percent_change":731,"volume":2155,"transactions":9,"vwap":2154},"2025-06-02",400.77499,577,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":966,"percent_change":967,"volume":2160,"transactions":9,"vwap":2159},"2025-05-30",402.354,402.14999,2510,{"date":2162,"open":998,"high":998,"low":2163,"close":2163,"change":790,"percent_change":791,"volume":2164,"transactions":9,"vwap":2163},"2025-05-29",401.75,3104,{"date":2166,"open":1050,"high":1050,"low":2167,"close":2167,"change":1045,"percent_change":1046,"volume":2168,"transactions":9,"vwap":2167},"2025-05-28",400.57501,689,{"date":2170,"open":2171,"high":2171,"low":2013,"close":2013,"change":458,"percent_change":1122,"volume":2172,"transactions":9,"vwap":2013},"2025-05-27",400.64999,105,{"date":2174,"open":2175,"high":2175,"low":2046,"close":2046,"change":984,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2046},"2025-05-23",400.35001,-0.56,1787,{"date":2179,"open":1070,"high":1070,"low":2180,"close":2181,"change":1338,"percent_change":825,"volume":2182,"transactions":9,"vwap":2181},"2025-05-22",399.5,399.82501,14952,{"date":2184,"open":1978,"high":688,"low":1095,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-05-21",400.97501,-2.55,-0.63,4283,{"date":2190,"open":1002,"high":1002,"low":689,"close":689,"change":60,"percent_change":1344,"volume":2191,"transactions":9,"vwap":689},"2025-05-20",1594,{"date":2193,"open":891,"high":891,"low":964,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-05-19",403.075012,-2.9,-0.71,317,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":805,"volume":2203,"transactions":9,"vwap":2201},"2025-05-16",402.95001,405.97501,1.525,308,{"date":2205,"open":1081,"high":708,"low":2206,"close":708,"change":1581,"percent_change":1766,"volume":2207,"transactions":9,"vwap":708},"2025-05-15",402.29999,1435,{"date":2209,"open":2210,"high":2210,"low":1890,"close":1890,"change":1212,"percent_change":1137,"volume":2211,"transactions":9,"vwap":1890},"2025-05-14",404.88,296,{"date":2213,"open":1446,"high":1446,"low":1075,"close":1075,"change":2214,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1075},"2025-05-13",0,1304,{"date":2217,"open":860,"high":860,"low":1075,"close":1075,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1075},"2025-05-12",3.175,0.79,20524,{"date":2222,"open":2223,"high":2223,"low":683,"close":683,"change":1902,"percent_change":710,"volume":2224,"transactions":9,"vwap":683},"2025-05-09",402.81,23206,{"date":2226,"open":1890,"high":1890,"low":1971,"close":1971,"change":1691,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1971},"2025-05-08",0.26,978,{"date":2230,"open":1050,"high":1050,"low":2231,"close":2231,"change":1691,"percent_change":2227,"volume":2232,"transactions":9,"vwap":2231},"2025-05-07",401.5,10730,{"date":2234,"open":2013,"high":1095,"low":2013,"close":1095,"change":2235,"percent_change":723,"volume":2236,"transactions":9,"vwap":1095},"2025-05-06",-2,286,{"date":2238,"open":2163,"high":1070,"low":2239,"close":1070,"change":1776,"percent_change":899,"volume":2240,"transactions":9,"vwap":1070},"2025-05-02",401.64999,49244,{"date":2242,"open":885,"high":885,"low":2243,"close":2243,"change":1064,"percent_change":1065,"volume":2244,"transactions":9,"vwap":2243},"2025-05-01",402.17499,1854,{"date":183,"open":2246,"high":2246,"low":2247,"close":2247,"change":756,"percent_change":487,"volume":2248,"transactions":9,"vwap":2247},401.20001,400.52499,6682]