[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRBN":3,"homepage-market-summary":30,"stock-historical-CRBN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRBN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Low Carbon Optimized MSCI ACWI ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3384,3.450354,"Semi-Annual",{"close":17,"open":18,"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},257.79,257.5,258.37,257.15,255.64,2.15,0.84,5850.743231,262.08,215.285,8300.112769940239,90.8,2969,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},183.0099945,8516,3108328.305255,39.78,"2025-04-22",[182,185,194,203,213,224,234,243,253,263,273,284,294,303,312,323,334,343,354,364,374,384,393,404,413,423,432,442,451,461,472,482,491,500,511,519,529,538,549,558,567,577,587,595,604,615,624,634,644,650,658,667,675,685,694,704,712,722,732,743,751,759,765,773,778,787,795,802,811,818,825,834,842,850,858,865,871,879,887,896,905,913,919,927,934,941,948,955,963,972,978,985,994,1000,1006,1015,1024,1032,1037,1045,1052,1058,1065,1072,1078,1086,1094,1101,1108,1117,1123,1129,1137,1145,1153,1162,1170,1178,1185,1192,1199,1207,1216,1224,1231,1239,1245,1253,1260,1268,1274,1281,1288,1296,1304,1313,1319,1326,1334,1342,1349,1355,1362,1369,1375,1383,1390,1398,1406,1413,1421,1427,1432,1439,1445,1453,1459,1464,1469,1476,1481,1487,1493,1497,1504,1511,1520,1526,1532,1538,1544,1550,1556,1564,1569,1575,1583,1591,1600,1606,1614,1621,1628,1635,1639,1644,1649,1656,1664,1671,1676,1682,1687,1692,1697,1705,1713,1720,1726,1732,1738,1746,1754,1758,1764,1771,1777,1785,1790,1796,1803,1809,1815,1822,1828,1835,1842,1847,1853,1860,1868,1873,1881,1887,1892,1899,1904,1910,1917,1925,1932,1939,1946,1951,1957,1963,1968,1975,1982,1989,1996,2002,2008,2014,2018,2023,2028,2035,2041,2048,2055,2060,2066,2071,2076,2082,2089,2097,2103,2107,2114,2121,2127,2133,2140,2149,2155,2161,2168,2173,2180,2185,2191,2199,2205,2212,2219,2224,2229,2234,2242,2248,2255,2263,2270,2275,2281,2288,2295,2301,2308,2315,2322,2330,2335,2341,2349,2356,2362,2367,2373,2378,2383,2389,2394,2399,2405,2412,2418,2426,2432,2438,2445,2452,2459,2465,2472,2479,2485,2490,2496,2504,2511,2519,2527,2533,2541,2548,2556,2562,2568,2574,2581,2588,2593,2598,2607,2615,2621,2627,2633,2640,2647,2652,2661,2668,2673,2676,2683,2690,2698,2705,2711,2717,2724,2732,2738,2745,2750,2756,2763,2769,2776,2782,2790],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},400,257.4271,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",255.35,253.74,-0.5037,-0.2,5143.720801,231,255.1221,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",257.88,256.1437,-0.7825,-0.3,2251.059958,160,257.2679,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",257.45,256.22,256.9262,-0.8338,-0.32,21100.358819,179,257.1965,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",258.25,258.36,256.64,257.76,-1.56,-0.6,4967.905386,239,257.8858,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",258.75,259.32,258.02,1.3,0.5,5028.993099,227,258.8734,{"date":235,"open":236,"high":228,"low":237,"close":228,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",256.8,256.315,0.42,0.16,13717.563931,306,257.4646,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",258.8,258.9412,257.6,-3.47,-1.33,6196.799274,171,259.256,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",261.299,259.86,261.07,0.69,0.26,5475.004324,224,260.4919,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",258.3,261.28,260.38,4.21,1.64,21664.35866,203,258.9394,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",255.335,256.405,255.29,256.17,-0.6068,-0.24,4301.365439,211,255.8465,{"date":285,"open":237,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",256.88,256.085,256.7768,3.0868,1.22,5019.155689,187,256.5943,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":211,"vwap":302},"2026-09-16",255.09,255.6899,253.69,-0.4036,-0.16,3086.480592,255.0807,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":220,"volume":309,"transactions":310,"vwap":311},"2026-09-15",255.11,253.88,254.0936,-1.5289,3438.302463,198,254.353,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",254.89,256.13,254.795,255.6225,-2.3375,-0.91,3426.540136,156,255.6673,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",258.4,258.65,257.38,257.96,2.93,1.15,28886.669863,219,258.2077,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",256.15,255.03,-2.21,-0.86,2513.775629,202,255.9076,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",257.97,258.525,257.14,257.24,-1.75,-0.68,5026.87503,199,257.846,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",259.81,260.379,258.99,-1.32,-0.51,5567.744185,254,259.7246,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",260.725,259.84,260.31,-0.3318,-0.13,5465.562341,229,260.2792,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":66,"volume":381,"transactions":382,"vwap":383},"2026-09-03",259.2897,260.65,259.226,260.6418,2.3318,3070.988017,183,259.5882,{"date":385,"open":386,"high":387,"low":20,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",257.25,258.31,1.24,0.48,5873.334943,170,257.5986,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",257.87,258.27,256.2765,257.07,-2.16,-0.83,45804.88959,257,257.6007,{"date":405,"open":406,"high":407,"low":226,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":310,"vwap":412},"2026-08-31",258.8976,259.36,259.23,-0.6493,-0.25,4322.814516,259.0085,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",261.76,259.4327,259.8793,-0.9907,-0.38,4167.323772,159,260.5954,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":258,"volume":429,"transactions":430,"vwap":431},"2026-08-27",259.9,261.03,260.87,1.79,5843.349772,189,260.1864,{"date":433,"open":434,"high":425,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",259.56,258.985,259.08,-0.69,-0.27,3155.865267,143,259.4546,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":159,"volume":448,"transactions":449,"vwap":450},"2026-08-25",259.43,259.77,258.83,1.92,3834.610385,162,259.2764,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":72,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",258.14,258.47,257.2501,257.85,-0.42,6866.030127,240,257.9717,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",259,259.31,258.53,258.93,1.7341,0.67,4781.742163,173,258.8952,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":440,"vwap":481},"2026-08-20",257.73,258.34,257.19,257.1959,-1.7041,-0.66,3324.19201,257.6805,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":430,"vwap":490},"2026-08-19",259.02,258.2273,258.9,1.18,0.46,3627.241832,258.7034,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":72,"volume":497,"transactions":498,"vwap":499},"2026-08-18",258.68,257.47,257.72,-2.82,4541.617848,155,258.0506,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",260.92,261.45,260.21,260.54,-0.14,-0.05,3581.81886,177,260.8901,{"date":512,"open":25,"high":25,"low":513,"close":514,"change":515,"percent_change":280,"volume":516,"transactions":517,"vwap":518},"2026-08-14",260.5,260.68,-0.63,7330.010411,175,261.0515,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",261.86,260.77,261.31,0.95,0.36,3336.108921,149,261.3803,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":498,"vwap":537},"2026-08-12",260.4999,259.73,260.36,1.63,0.63,3475.857845,260.1951,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",259.68,260.01,258.605,258.73,-0.08,-0.03,7680.082993,310,259.763,{"date":550,"open":551,"high":552,"low":226,"close":553,"change":554,"percent_change":199,"volume":555,"transactions":556,"vwap":557},"2026-08-10",258.97,259.66,258.81,-0.78,3555.983635,223,259.2384,{"date":559,"open":464,"high":560,"low":484,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",259.9599,259.59,1.56,0.6,3544.765519,281,259.4718,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":438,"volume":574,"transactions":575,"vwap":576},"2026-08-06",258.64,259.21,257.84,258.03,-0.6993,4795.56599,181,258.3972,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",260.35,258.61,258.7293,-0.1507,-0.06,4318.238065,210,259.0714,{"date":588,"open":336,"high":589,"low":336,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":261,"vwap":594},"2026-08-04",258.92,258.88,4.3,1.69,10971.186345,256.8405,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",252.17,254.58,2.82,1.12,12308.05884,226,253.4178,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",249.9435,251.88,249.215,251.76,0.76,0.3,13484.973401,204,251.5648,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",248.35,251,5.3193,2.17,5442.142545,166,249.6075,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",247.419,249.799,245.6807,-3.5179,-1.41,4771.198981,305,247.5718,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":192,"vwap":643},"2026-07-28",248.39,249.66,247.51,249.1986,-0.4614,-0.18,5552.596361,248.5491,{"date":645,"open":646,"high":646,"low":647,"close":637,"change":66,"percent_change":525,"volume":648,"transactions":282,"vwap":649},"2026-07-27",251.53,248.42,3726.742503,249.7585,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":545,"percent_change":112,"volume":656,"transactions":622,"vwap":657},"2026-07-24",248.95,250.62,248.495,248.76,2787.318532,249.3204,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":449,"vwap":666},"2026-07-23",249.7,248.4,248.79,-3.43,-1.36,2198.561075,249.0209,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":112,"percent_change":-6,"volume":672,"transactions":673,"vwap":674},"2026-07-22",251.915,252.52,252.22,2098.447084,141,252.2775,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":290,"volume":682,"transactions":683,"vwap":684},"2026-07-21",251.63,252.69,250.765,252.23,3.0424,17685.635991,349,252.1553,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":438,"volume":691,"transactions":692,"vwap":693},"2026-07-20",250.4907,250.71,249.1876,-0.6624,6552.222104,220,250.2347,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":556,"vwap":703},"2026-07-17",249.43,250.61,249.3201,249.85,-2.12,-0.84,7919.450389,250.0367,{"date":705,"open":706,"high":706,"low":669,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":321,"vwap":711},"2026-07-16",253.1396,251.97,-2.17,-0.85,2890.813095,252.3688,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":52,"volume":719,"transactions":720,"vwap":721},"2026-07-15",254.2,254.38,252.71,254.14,1.25,29811.469346,194,254.0115,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",253.46,253.6299,252.89,1.3403,0.53,4168.707476,208,253.1733,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",253.0062,253.13,251.3911,251.5497,-3.0123,-1.18,5197.369856,206,252.2415,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":127,"volume":750,"transactions":9,"vwap":748},"2026-07-10",254.16,254.78,253.7,254.562,1.004,4800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":159,"volume":758,"transactions":9,"vwap":756},"2026-07-09",253.25999,254.25999,252.57001,253.558,1.858,6000,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":220,"percent_change":280,"volume":764,"transactions":9,"vwap":762},"2026-07-08",251.28999,251.7,249.923,3300,{"date":766,"open":298,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",254.94,252.25999,252.3,-2.08,-0.82,4600,{"date":774,"open":775,"high":305,"low":775,"close":715,"change":776,"percent_change":330,"volume":777,"transactions":9,"vwap":715},"2026-07-06",253.46001,2.89,7800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",253.10001,254.17,250.51601,251.49001,-0.28,-0.11,5400,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",251.825,252.75,251.77,-1.2,-0.47,6800,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":428,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",251.842,253.39,252.97,0.71,5600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",249.78,251.28,248.689,251.17999,3.54,1.43,7000,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":437,"volume":817,"transactions":9,"vwap":815},"2026-06-26",247.38,249.73,247.64,-1.73,6200,{"date":819,"open":761,"high":761,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",249.32201,249.37,0.31,0.12,3700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",249.16,250.49001,248.112,249.059998,0.19,0.08,7300,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",249,251.25,248.87,-5.75,-2.26,8100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":507,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-22",255.535,255.8,254.093994,254.62,-0.02,7700,{"date":851,"open":852,"high":853,"low":747,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",254.97,255.020004,254.67,2.75,1.09,8300,{"date":859,"open":767,"high":860,"low":861,"close":862,"change":863,"percent_change":437,"volume":864,"transactions":9,"vwap":862},"2026-06-17",255.024994,251.13,251.92,-1.74,26600,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":457,"volume":870,"transactions":9,"vwap":868},"2026-06-16",255.61,253.66,-1.07,4400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":524,"volume":878,"transactions":9,"vwap":876},"2026-06-15",254.91499,255.465,254.56,254.73,2.39,10000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":230,"volume":886,"transactions":9,"vwap":884},"2026-06-12",252.25,253.155,251.32001,252.34,1.26,6500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",248.24001,252.080002,247.25999,251.080002,5.09,2.07,11800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",248.080002,250.050003,245.83,245.99001,-3.61,-1.45,7500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":772,"transactions":9,"vwap":910},"2026-06-09",252.265,252.87,245.62,249.60001,-0.255,-0.1,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":230,"volume":886,"transactions":9,"vwap":917},"2026-06-08",250.95,251.60001,249.855,1.255,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",253.61,248.029999,248.60001,-7.57,-2.96,11600,{"date":928,"open":929,"high":930,"low":314,"close":931,"change":488,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-04",255.25999,256.79099,256.17001,0.18,7400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":700,"percent_change":771,"volume":940,"transactions":9,"vwap":939},"2026-06-03",255.67999,256.32999,255.17999,255.71001,4500,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",256.35999,257.82999,1.39,0.54,83400,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":259,"volume":954,"transactions":9,"vwap":952},"2026-06-01",254.74001,256.92499,256.44,0.659,9400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":142,"volume":962,"transactions":9,"vwap":960},"2026-05-29",255.98,256.28,255.62,255.78101,0.821,6600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",252.95,255.48,252.92,254.96001,0.61,0.24,5500,{"date":973,"open":974,"high":974,"low":754,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",254.8,254.35001,0,3000,{"date":979,"open":980,"high":981,"low":982,"close":975,"change":983,"percent_change":984,"volume":794,"transactions":9,"vwap":975},"2026-05-26",253.96001,254.922,253.67999,2.33,0.92,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-22",252.485,252.63,251.66,252.020004,0.702,0.28,4300,{"date":995,"open":996,"high":646,"low":996,"close":997,"change":998,"percent_change":999,"volume":904,"transactions":9,"vwap":997},"2026-05-21",249.12,251.31799,0.838,0.33,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":993,"transactions":9,"vwap":1003},"2026-05-20",247.49001,250.48,3.42,1.38,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",247.58,248.26199,246.95,247.059998,-1.96,-0.79,29900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",249.22,249.85001,247.66,249.020004,0.486,0.2,5800,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",248.27,249.91,248.534,-3.686,-1.46,6300,{"date":1033,"open":762,"high":1034,"low":762,"close":671,"change":1035,"percent_change":999,"volume":1036,"transactions":9,"vwap":671},"2026-05-14",253,0.83,4100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":592,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",250.080002,251.48,249.49001,251.39,0.68,3900,{"date":1046,"open":1047,"high":660,"low":1048,"close":660,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":660},"2026-05-12",249.42999,247.85001,-0.97,-0.39,12500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":583,"volume":993,"transactions":9,"vwap":1056},"2026-05-11",250.985,251.42,250.67,-0.15,{"date":1059,"open":51,"high":1060,"low":51,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",250.99001,250.82001,2.32,0.93,5900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1031,"transactions":9,"vwap":1069},"2026-05-07",250.070007,250.86099,248.5,-2.333,-0.93,{"date":1073,"open":814,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":894,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",250.83299,249.64999,5.083,3800,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",245.59,246.33501,245.75,2.01,0.82,5100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":419,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",244.81,245.55,242.91499,243.74001,-0.92,7200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":112,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",245.60001,246.17599,244.66,-0.014,9100,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":750,"transactions":9,"vwap":1105},"2026-04-30",242.27,244.715,244.674,3.414,1.42,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-29",241.42,241.479,240.66499,241.25999,-0.53,-0.22,8000,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":350,"volume":1093,"transactions":9,"vwap":1121},"2026-04-28",242.49001,241.53999,241.78999,-1.66,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":545,"percent_change":112,"volume":878,"transactions":9,"vwap":1128},"2026-04-27",243.58,243.63,242.92,243.45,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-04-24",242.42999,243.48,241.53,2.12,0.88,3600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":793,"volume":1144,"transactions":9,"vwap":1142},"2026-04-23",242.039993,242.28,240.355,241.36,-1.14,7900,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",242.66,241.92,242.5,1.86,0.77,4000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-21",243.33,243.94,240.14999,240.64,-2.72,-1.12,14000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":933,"transactions":9,"vwap":1167},"2026-04-20",243.42,243.77,242.72501,243.36,-0.88,-0.36,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1085,"transactions":9,"vwap":1175},"2026-04-17",243.78101,244.85001,243.728,244.24001,3.84,1.6,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":507,"percent_change":848,"volume":1184,"transactions":9,"vwap":1183},"2026-04-16",241.089996,241.11,239.85001,240.39999,15500,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":132,"volume":1191,"transactions":9,"vwap":1189},"2026-04-15",239.2,240.7,240.45,1.87,13700,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1023,"transactions":9,"vwap":1196},"2026-04-14",237.029999,239.070007,238.58,2.59,1.1,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-04-13",232.916,235.99001,232.91,2.81,1.21,11400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",234.14,234.32001,232.84,233.17999,0.1,0.04,7100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":970,"volume":1223,"transactions":9,"vwap":1221},"2026-04-09",231.52499,233.70799,231.375,233.080002,0.55,5000,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1064,"transactions":9,"vwap":1228},"2026-04-08",233.53999,231.94,232.53,7.1,3.15,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":777,"transactions":9,"vwap":1236},"2026-04-07",224.84,225.575,222.31,225.42999,0.07,0.03,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":102,"percent_change":1244,"volume":841,"transactions":9,"vwap":1243},"2026-04-06",224.53,225.81,225.36,0.45,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":886,"transactions":9,"vwap":1250},"2026-04-02",224.054993,224.50999,223.73,224.35001,-0.77,-0.34,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":817,"transactions":9,"vwap":1257},"2026-04-01",224.595,226.050003,225.12,2.312,1.04,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":810,"transactions":9,"vwap":1265},"2026-03-31",218.84,222.86,218.35001,222.808,6.528,3.02,{"date":1269,"open":1270,"high":1270,"low":26,"close":1271,"change":1272,"percent_change":1273,"volume":1161,"transactions":9,"vwap":1271},"2026-03-30",218.57001,216.28,-0.19,-0.09,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-27",218.52499,216.47,-3.56,-1.62,15800,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-26",222.82001,220.029999,-4.66,-2.07,10300,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-25",225.080002,224.19,224.69,1.94,0.87,13200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":940,"transactions":9,"vwap":1301},"2026-03-24",222.565,223.72,222.32001,222.75,-1.43,-0.64,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",224.78999,226.020004,223.39,224.17999,4.44,2.02,81500,{"date":1314,"open":1299,"high":1299,"low":1315,"close":1316,"change":1317,"percent_change":399,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",219.71001,219.74001,-4.84,10600,{"date":1320,"open":1301,"high":1321,"low":1301,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-19",225.37,224.58,-0.9,-0.4,14500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":219,"volume":1333,"transactions":9,"vwap":1331},"2026-03-18",227.81,227.91,225.020004,225.48,-3.577,5200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":152,"volume":1341,"transactions":9,"vwap":1339},"2026-03-17",229.58,230.405,228.94,229.057007,0.788,8900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":945,"volume":810,"transactions":9,"vwap":1347},"2026-03-16",228.029999,228.96001,227.88,228.269,3.137,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1251,"volume":940,"transactions":9,"vwap":1353},"2026-03-13",228.48,228.89999,225.132,-1.758,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1286,"volume":1361,"transactions":9,"vwap":1359},"2026-03-12",229.39999,226.8,226.89,-4.8,8200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1272,"volume":1287,"transactions":9,"vwap":1367},"2026-03-11",231.85001,232.0099945,230.89,231.69,-0.43,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":848,"percent_change":112,"volume":801,"transactions":9,"vwap":1374},"2026-03-10",232.28,233.56,231.287,232.12,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-03-09",227.19,232.14,225.70799,2.76,1.2,10700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1160,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",229.411,230.812,229.38,-2.59,5700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1223,"transactions":9,"vwap":1395},"2026-03-05",233.951,234.36,230.20799,231.97,-3.05,-1.3,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-04",233.22,235.25999,235.020004,2.591,1.11,8500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1012,"volume":810,"transactions":9,"vwap":1411},"2026-03-03",230.41,232.74001,228.97501,232.429,-4.641,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-02",234.27,237.71001,237.070007,-1.23,-0.52,9000,{"date":1422,"open":1423,"high":1196,"low":1424,"close":1425,"change":1426,"percent_change":515,"volume":810,"transactions":9,"vwap":1425},"2026-02-27",237.69,237.5,238.3,-1.5,{"date":1428,"open":1158,"high":1158,"low":1429,"close":1430,"change":1431,"percent_change":199,"volume":878,"transactions":9,"vwap":1430},"2026-02-26",238.36501,239.8,-0.73,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":984,"volume":1438,"transactions":9,"vwap":1436},"2026-02-25",239.61,240.771,240.53,2.19,4700,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":800,"volume":824,"transactions":9,"vwap":1443},"2026-02-24",237.62,238.84,238.34,1.68,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":786,"transactions":9,"vwap":1450},"2026-02-23",238.39,238.60001,236.595,236.66,-2.351,-0.98,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":23,"volume":1458,"transactions":9,"vwap":1456},"2026-02-20",236.029999,239.011002,1.991,12200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":976,"percent_change":976,"volume":1215,"transactions":9,"vwap":1462},"2026-02-19",236.39999,237.020004,235.92,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1462,"change":66,"percent_change":147,"volume":833,"transactions":9,"vwap":1462},"2026-02-18",236.78999,238.27499,236.48,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":190,"percent_change":544,"volume":1475,"transactions":9,"vwap":1474},"2026-02-17",234.99001,236.57001,233.75999,236.12,13100,{"date":1477,"open":1202,"high":1478,"low":1479,"close":1480,"change":159,"percent_change":822,"volume":794,"transactions":9,"vwap":1480},"2026-02-13",237.175,234.875,236.32001,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":962,"transactions":9,"vwap":1484},"2026-02-12",239.5,235.58,-3.66,-1.53,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":976,"percent_change":976,"volume":1405,"transactions":9,"vwap":1492},"2026-02-11",240.46001,240.64999,238.73,239.24001,{"date":1494,"open":1495,"high":1496,"low":1492,"close":1492,"change":1057,"percent_change":583,"volume":870,"transactions":9,"vwap":1492},"2026-02-10",239.76401,240.13499,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-09",237,239.39,2.23,0.94,28400,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1361,"transactions":9,"vwap":1508},"2026-02-06",234.35001,237.56,237.16,4.98,2.14,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-05",232.89,233.78,231.89999,232.17999,-2.86,-1.22,14100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":479,"percent_change":784,"volume":1420,"transactions":9,"vwap":1525},"2026-02-04",236.37,236.7,233.73,235.039993,{"date":1527,"open":1528,"high":1528,"low":1393,"close":1529,"change":1530,"percent_change":1531,"volume":810,"transactions":9,"vwap":1529},"2026-02-03",236.92999,235.7,-1.89,-0.8,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":534,"percent_change":258,"volume":1537,"transactions":9,"vwap":1536},"2026-02-02",235.35001,237.8,237.59,9800,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1092,"volume":1223,"transactions":9,"vwap":1542},"2026-01-30",237.435,235.81,235.96001,-2.19,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1057,"percent_change":583,"volume":1064,"transactions":9,"vwap":1549},"2026-01-29",237.37399,238.2,236.14301,238.14999,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1425,"change":360,"percent_change":1555,"volume":772,"transactions":9,"vwap":1425},"2026-01-28",239.020004,239.435,238.235,-0.21,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-27",238.31,238.998,238.81,1.66,0.7,6100,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":562,"percent_change":137,"volume":933,"transactions":9,"vwap":1568},"2026-01-26",236.46001,237.55,237.14999,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":259,"volume":1389,"transactions":9,"vwap":1573},"2026-01-23",234.8,235.95,235.59,0.62,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1198,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-22",235.13,235.46001,234.76601,234.97,0.47,4200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1404,"volume":1590,"transactions":9,"vwap":1588},"2026-01-21",232.38,234.089996,232.089996,233.87,2.563,8600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-20",232.56,233.38,231.27,231.30701,-4.133,-1.76,17600,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1252,"percent_change":506,"volume":1605,"transactions":9,"vwap":1604},"2026-01-16",235.41,236.22,235.44,10500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1023,"transactions":9,"vwap":1611},"2026-01-15",236.58,236.74001,235.45,235.78,0.81,0.34,{"date":1615,"open":1616,"high":1534,"low":1617,"close":1580,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1580},"2026-01-14",235.27,233.82001,-1.09,-0.46,18800,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1324,"volume":1627,"transactions":9,"vwap":1625},"2026-01-13",237.12,235.685,236.059998,-0.954,20900,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":750,"transactions":9,"vwap":1632},"2026-01-12",235.74001,237.23,237.014008,1.204,0.51,{"date":1636,"open":1534,"high":1637,"low":1525,"close":1541,"change":330,"percent_change":52,"volume":1638,"transactions":9,"vwap":1541},"2026-01-09",236.42,6700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":970,"percent_change":1213,"volume":1438,"transactions":9,"vwap":1642},"2026-01-08",233.88,234.66,233.63,{"date":1645,"open":1646,"high":1573,"low":1415,"close":1647,"change":1648,"percent_change":209,"volume":962,"transactions":9,"vwap":1647},"2026-01-07",234.67999,234.42,-0.76,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":946,"volume":1031,"transactions":9,"vwap":1654},"2026-01-06",235,235.5,234.41,235.17999,1.271,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1405,"transactions":9,"vwap":1661},"2026-01-05",233.25999,234.37,233.24001,233.909,1.849,0.8,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":137,"volume":1475,"transactions":9,"vwap":1669},"2026-01-02",231.474,232.13,230.92,232.059998,1.53,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1486,"percent_change":479,"volume":954,"transactions":9,"vwap":1675},"2025-12-31",231.61501,231.811,230.53,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1669,"change":438,"percent_change":1681,"volume":1295,"transactions":9,"vwap":1669},"2025-12-30",232.53999,232.67,232.050003,-0.12,{"date":1683,"open":1371,"high":1684,"low":1685,"close":1684,"change":1114,"percent_change":1686,"volume":1064,"transactions":9,"vwap":1684},"2025-12-29",232.33,231.798,-0.23,{"date":1688,"open":1689,"high":1690,"low":1211,"close":1691,"change":190,"percent_change":1273,"volume":1152,"transactions":9,"vwap":1691},"2025-12-26",232.98,233.035004,232.86,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1259,"percent_change":1244,"volume":750,"transactions":9,"vwap":1696},"2025-12-24",232.209,233.089996,233.059998,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":137,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-23",231.55,232.45,231.45,232.020004,0.29,13500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1612,"volume":1712,"transactions":9,"vwap":1710},"2025-12-22",230.75999,231.47,230.466,231.36,1.856,21300,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":984,"volume":1719,"transactions":9,"vwap":1717},"2025-12-19",228.61,230.10001,229.504,2.094,11500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1663,"volume":1361,"transactions":9,"vwap":1724},"2025-12-18",228.070007,228.99001,227.41,1.8,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":771,"volume":1731,"transactions":9,"vwap":1729},"2025-12-17",228,225.61,-1.87,17900,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1530,"volume":794,"transactions":9,"vwap":1736},"2025-12-16",228.36501,226.80499,227.48,-4.381,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-15",233.17,231.64,231.86099,0.123,0.05,5300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1144,"transactions":9,"vwap":1751},"2025-12-12",233.81,233.94501,231.17999,231.73801,-2.082,-0.89,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1617,"change":239,"percent_change":1237,"volume":1093,"transactions":9,"vwap":1617},"2025-12-11",232.20599,233.97501,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1725,"percent_change":132,"volume":849,"transactions":9,"vwap":1763},"2025-12-10",231.98,233.72099,231.75,233.66,{"date":1765,"open":1701,"high":1766,"low":1701,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-09",232.27901,231.86,0.246,0.11,3500,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1324,"volume":993,"transactions":9,"vwap":1775},"2025-12-08",232.85001,231.28,231.614,-0.924,{"date":1778,"open":1679,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-05",232.80901,232.42999,232.53799,0.628,0.27,2500,{"date":1786,"open":1780,"high":1780,"low":1787,"close":1788,"change":300,"percent_change":1789,"volume":904,"transactions":9,"vwap":1788},"2025-12-04",231.54401,231.91,-0.07,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":969,"volume":993,"transactions":9,"vwap":1793},"2025-12-03",231.080002,232.070007,230.96001,1.41,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":970,"volume":1563,"transactions":9,"vwap":1801},"2025-12-02",230.95,231.396,230.17,230.66,0.56,{"date":1804,"open":1805,"high":1806,"low":1716,"close":1716,"change":1807,"percent_change":1808,"volume":933,"transactions":9,"vwap":1716},"2025-12-01",230.44,231.16,-0.948,-0.41,{"date":1810,"open":1811,"high":1806,"low":1811,"close":1812,"change":1813,"percent_change":147,"volume":1814,"transactions":9,"vwap":1812},"2025-11-28",230.14,231.048004,0.878,2600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1800,"change":1820,"percent_change":1821,"volume":1389,"transactions":9,"vwap":1800},"2025-11-26",229.5,230.52901,229.25,1.72,0.75,{"date":1823,"open":1824,"high":1825,"low":1256,"close":1825,"change":1826,"percent_change":1827,"volume":886,"transactions":9,"vwap":1825},"2025-11-25",226.17999,228.45,2.34,1.03,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":718,"volume":1834,"transactions":9,"vwap":1832},"2025-11-24",224.080002,226.145,226.11,2.781,10200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1134,"percent_change":1841,"volume":1144,"transactions":9,"vwap":1840},"2025-11-21",221.73,223.92,221.14999,223.32899,0.96,{"date":1843,"open":1346,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1279,"volume":817,"transactions":9,"vwap":1845},"2025-11-20",228.014008,221.209,-3.651,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1222,"percent_change":122,"volume":1519,"transactions":9,"vwap":1852},"2025-11-19",224.22,225.883,223.75999,224.86,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":554,"volume":1563,"transactions":9,"vwap":1858},"2025-11-18",223.61301,224.83299,223.515,224.31,-1.756,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1023,"transactions":9,"vwap":1865},"2025-11-17",227.66,228.67999,225.573,226.065994,-2.384,-1.04,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1825,"change":1872,"percent_change":410,"volume":1382,"transactions":9,"vwap":1825},"2025-11-14",228.011993,229.87601,-0.575,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":817,"transactions":9,"vwap":1878},"2025-11-13",231.61,231.95,228.795,229.024994,-3.614,-1.55,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":970,"volume":870,"transactions":9,"vwap":1885},"2025-11-12",233,232.21001,232.63901,0.568,{"date":1888,"open":1889,"high":1890,"low":1792,"close":1890,"change":1891,"percent_change":1703,"volume":1770,"transactions":9,"vwap":1890},"2025-11-11",231.35001,232.070999,0.661,{"date":1893,"open":1894,"high":1741,"low":1895,"close":1896,"change":1897,"percent_change":1670,"volume":1898,"transactions":9,"vwap":1896},"2025-11-10",230.71001,229.72,231.41,3.49,7600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":239,"percent_change":1237,"volume":940,"transactions":9,"vwap":1902},"2025-11-07",226.12,227.92,225.45,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1049,"volume":824,"transactions":9,"vwap":1908},"2025-11-06",229.92999,227.625,227.75999,-2.24,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":728,"volume":1916,"transactions":9,"vwap":1914},"2025-11-05",228.64,230.78999,230,1.208,2800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":739,"volume":1924,"transactions":9,"vwap":1922},"2025-11-04",229.080002,230.55,228.71001,228.79201,-2.743,21400,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":1931,"volume":870,"transactions":9,"vwap":1929},"2025-11-03",231.235,231.78999,231.535,0.335,0.14,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":239,"volume":1036,"transactions":9,"vwap":1937},"2025-10-31",231.050003,231.71001,230.765,231.2,0.362,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":810,"transactions":9,"vwap":1943},"2025-10-30",231.24001,232.37,230.838,-2.022,-0.87,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1691,"change":220,"percent_change":1950,"volume":1745,"transactions":9,"vwap":1691},"2025-10-29",234.11,232.315,-0.26,{"date":1952,"open":1953,"high":1954,"low":1691,"close":1955,"change":1956,"percent_change":932,"volume":1223,"transactions":9,"vwap":1955},"2025-10-28",233.11,233.57001,233.46001,0.414,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1827,"volume":817,"transactions":9,"vwap":1960},"2025-10-27",232.317,233.046005,232.27,2.386,{"date":1964,"open":1965,"high":1966,"low":1801,"close":1801,"change":1967,"percent_change":1574,"volume":1745,"transactions":9,"vwap":1801},"2025-10-24",230.79601,231.020004,1.419,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1222,"volume":1974,"transactions":9,"vwap":1972},"2025-10-23",228.57001,229.59,229.241,1.261,1600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":220,"volume":1136,"transactions":9,"vwap":1980},"2025-10-22",229.14,229.23,227.44,227.98,-1.373,{"date":1983,"open":1984,"high":1985,"low":372,"close":1986,"change":1987,"percent_change":1988,"volume":786,"transactions":9,"vwap":1986},"2025-10-21",229.42999,229.66,229.353,-0.707,-0.31,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1197,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-20",228.32001,230.12,230.059998,1.14,11100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1198,"percent_change":52,"volume":1719,"transactions":9,"vwap":2001},"2025-10-17",225.985,227.73,225.64999,227.47,{"date":2003,"open":2004,"high":2005,"low":2000,"close":2006,"change":771,"percent_change":1169,"volume":2007,"transactions":9,"vwap":2006},"2025-10-16",227.64,228.42,226.37,4900,{"date":2009,"open":2004,"high":2010,"low":2011,"close":1377,"change":2012,"percent_change":258,"volume":2013,"transactions":9,"vwap":1377},"2025-10-15",228.33501,226.595,1.568,17300,{"date":2015,"open":1851,"high":2011,"low":1851,"close":2016,"change":2017,"percent_change":300,"volume":904,"transactions":9,"vwap":2016},"2025-10-14",225.62199,-0.368,{"date":2019,"open":1236,"high":2020,"low":1236,"close":2021,"change":2022,"percent_change":1670,"volume":1100,"transactions":9,"vwap":2021},"2025-10-13",226.533,225.99001,3.4,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":1388,"volume":1438,"transactions":9,"vwap":2026},"2025-10-10",229.065994,222.59,-5.915,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1114,"volume":2034,"transactions":9,"vwap":2032},"2025-10-09",229.82001,228.0070038,228.505,-1.215,2900,{"date":2036,"open":2037,"high":1895,"low":2037,"close":1895,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1895},"2025-10-08",228.5,1.328,0.58,3100,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1814,"transactions":9,"vwap":2045},"2025-10-07",230.0099945,228.185,228.392,-1.318,-0.57,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":142,"volume":786,"transactions":9,"vwap":2053},"2025-10-06",229.62,229.91,229.070007,229.71001,0.733,{"date":2056,"open":1817,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1783,"volume":1814,"transactions":9,"vwap":2058},"2025-10-03",229.685,228.97701,0.627,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":389,"percent_change":2065,"volume":1341,"transactions":9,"vwap":2064},"2025-10-02",228.87,227.502,228.35001,0.21,{"date":2067,"open":2068,"high":1722,"low":2068,"close":2069,"change":45,"percent_change":2070,"volume":904,"transactions":9,"vwap":2069},"2025-10-01",226.63,227.87,0.44,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":524,"percent_change":238,"volume":1144,"transactions":9,"vwap":2074},"2025-09-30",225.96001,226.87,225.42,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1994,"percent_change":1634,"volume":817,"transactions":9,"vwap":2081},"2025-09-29",225.86,226.397,225.7,225.92,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":389,"volume":1085,"transactions":9,"vwap":2087},"2025-09-26",224.25,224.90601,224.0099945,224.78,1.081,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1438,"transactions":9,"vwap":2094},"2025-09-25",223.89999,223.91499,223.53999,223.69901,-1.311,-0.58,{"date":2098,"open":2099,"high":2100,"low":2087,"close":2101,"change":1071,"percent_change":1808,"volume":2102,"transactions":9,"vwap":2101},"2025-09-24",225.916,225.92599,225.0099945,3200,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":1323,"percent_change":1324,"volume":764,"transactions":9,"vwap":2106},"2025-09-23",227.245,225.94,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":147,"volume":1341,"transactions":9,"vwap":2112},"2025-09-22",226.003006,227.23599,225.814,226.84,0.85,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2021,"change":2119,"percent_change":2120,"volume":886,"transactions":9,"vwap":2021},"2025-09-19",225.83,226.3,225.485,0.298,0.13,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":1581,"volume":1770,"transactions":9,"vwap":2125},"2025-09-18",225.25,226.0059967,225.692,1.052,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1252,"percent_change":1057,"volume":1023,"transactions":9,"vwap":2132},"2025-09-17",225.13,225.31799,223.78999,224.64,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":976,"volume":2139,"transactions":9,"vwap":2137},"2025-09-16",224.56799,225.17999,224.98,0.001,218900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-15",224.92999,225.050003,224.67,224.979,1.169,0.52,3400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":199,"percent_change":370,"volume":772,"transactions":9,"vwap":2154},"2025-09-12",223.77,224.10001,223.612,223.81,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":524,"volume":2160,"transactions":9,"vwap":2158},"2025-09-11",222.91,224.11,2.109,2100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":822,"volume":1898,"transactions":9,"vwap":2166},"2025-09-10",222.58701,222.8,221.61,222.0010071,0.681,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":1574,"percent_change":992,"volume":1814,"transactions":9,"vwap":2171},"2025-09-09",221.27499,221.32001,220.73,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2113,"percent_change":2179,"volume":1389,"transactions":9,"vwap":2178},"2025-09-08",220.78,220.87,220.339,220.7,0.39,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":239,"percent_change":1237,"volume":1770,"transactions":9,"vwap":2184},"2025-09-05",220.556,219.313,219.85001,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":132,"volume":1031,"transactions":9,"vwap":2188},"2025-09-04",218.46001,219.69,218.084,1.7,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1703,"volume":2198,"transactions":9,"vwap":2196},"2025-09-03",217.7,218.23,217,217.99001,0.635,35800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":437,"volume":1563,"transactions":9,"vwap":2202},"2025-09-02",216.14,217.355,215.855,-1.518,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1303,"volume":2211,"transactions":9,"vwap":2209},"2025-08-29",219.53999,218.759,218.873,-1.402,14400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":1613,"volume":2218,"transactions":9,"vwap":2215},"2025-08-28",219.49001,220.27499,219.295,0.742,9300,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":1237,"volume":758,"transactions":9,"vwap":2222},"2025-08-27",218.42999,219.533,0.153,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":535,"percent_change":1703,"volume":1582,"transactions":9,"vwap":2227},"2025-08-26",218.853,219.38,218.703,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":350,"volume":904,"transactions":9,"vwap":2232},"2025-08-25",219.99699,218.75,-1.508,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1745,"transactions":9,"vwap":2239},"2025-08-22",220.173,220.937,219.92999,220.258,3.139,1.45,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":793,"volume":1152,"transactions":9,"vwap":2246},"2025-08-21",216.69901,217.39,217.119,-1.031,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":112,"volume":2254,"transactions":9,"vwap":2252},"2025-08-20",218.48,216.75,218.14999,-0.029,8800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":764,"transactions":9,"vwap":2260},"2025-08-19",219.41499,219.86501,218.145,218.179,-1.425,-0.65,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1238,"volume":1438,"transactions":9,"vwap":2268},"2025-08-18",219.19,219.72,218.96001,219.604,0.056,{"date":2271,"open":2272,"high":2272,"low":2227,"close":2273,"change":2274,"percent_change":832,"volume":971,"transactions":9,"vwap":2273},"2025-08-15",219.89,219.548,0.166,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":1789,"volume":1044,"transactions":9,"vwap":2279},"2025-08-14",218.41,219.63,219.382,-0.148,{"date":2282,"open":2283,"high":2266,"low":2284,"close":2285,"change":2286,"percent_change":52,"volume":2287,"transactions":9,"vwap":2285},"2025-08-13",219.28999,219.235,219.53,1.065,2300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":487,"volume":870,"transactions":9,"vwap":2293},"2025-08-12",216.875,218.64,216.735,218.465,2.553,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":1988,"volume":1036,"transactions":9,"vwap":2299},"2025-08-11",216.625,216.89999,215.912,-0.667,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1043,"volume":1136,"transactions":9,"vwap":2306},"2025-08-08",216.321,216.746,216.059998,216.57899,1.472,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":122,"volume":1223,"transactions":9,"vwap":2313},"2025-08-07",216.0099945,216.32001,214.44,215.10699,0.537,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":728,"volume":1031,"transactions":9,"vwap":2320},"2025-08-06",214.085999,214.71001,213.75999,214.57001,1.126,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":190,"volume":2329,"transactions":9,"vwap":2327},"2025-08-05",214.42999,214.52,213.32001,213.444,-0.422,10100,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":1107,"volume":1745,"transactions":9,"vwap":2333},"2025-08-04",213.25,213.866,2.99,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":1160,"volume":1770,"transactions":9,"vwap":2339},"2025-08-01",209.854,211.2,210.87601,-2.386,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1382,"transactions":9,"vwap":2346},"2025-07-31",215.14999,215.35001,213.0099945,213.26199,-1.079,-0.5,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":199,"volume":2102,"transactions":9,"vwap":2354},"2025-07-30",215.23,215.448,214.10001,214.341,-0.639,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":199,"volume":895,"transactions":9,"vwap":2360},"2025-07-29",216.125,214.88,214.98,-0.645,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":2348,"volume":1814,"transactions":9,"vwap":2365},"2025-07-28",216.19,215.625,-1.094,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":239,"volume":2148,"transactions":9,"vwap":2371},"2025-07-25",215.85001,216.86,216.71899,0.346,{"date":2374,"open":2375,"high":2251,"low":2376,"close":2376,"change":2377,"percent_change":1214,"volume":1152,"transactions":9,"vwap":2376},"2025-07-24",216.53,216.373,0.084,{"date":2379,"open":2380,"high":1277,"low":2380,"close":2381,"change":2382,"percent_change":984,"volume":870,"transactions":9,"vwap":2381},"2025-07-23",215.33,216.289,1.981,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":932,"volume":750,"transactions":9,"vwap":2386},"2025-07-22",213.599,214.308,213.046005,0.391,{"date":2390,"open":2353,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":992,"volume":1064,"transactions":9,"vwap":2392},"2025-07-21",214.84,213.91701,0.597,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2326,"change":2398,"percent_change":1057,"volume":824,"transactions":9,"vwap":2326},"2025-07-18",214.36,213.25999,-0.317,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":946,"volume":1916,"transactions":9,"vwap":2403},"2025-07-17",212.50999,213.746,213.63699,1.157,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":2410,"percent_change":2411,"volume":2102,"transactions":9,"vwap":2408},"2025-07-16",211.59,212.48,211.42,0.86,0.41,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":2416,"percent_change":2417,"volume":1745,"transactions":9,"vwap":2415},"2025-07-15",213.69,211.62,-0.957,-0.45,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":1784,"transactions":9,"vwap":2423},"2025-07-14",211.83,212.625,211.78999,212.577,0.477,0.22,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2429,"change":2430,"percent_change":2431,"volume":1438,"transactions":9,"vwap":2429},"2025-07-11",212.47,212.10001,-1.263,-0.59,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":525,"percent_change":2437,"volume":1438,"transactions":9,"vwap":2436},"2025-07-10",212.75999,213.64999,213.36301,0.17,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1634,"volume":940,"transactions":9,"vwap":2443},"2025-07-09",212.46001,213.383,212.31,213.003006,1.076,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":239,"volume":772,"transactions":9,"vwap":2450},"2025-07-08",211.918,212.3,211.74001,211.927,0.345,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1945,"volume":940,"transactions":9,"vwap":2457},"2025-07-07",212.41,212.92999,211.332,211.582,-1.85,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":2039,"volume":1438,"transactions":9,"vwap":2463},"2025-07-03",212.995,213.72,213.43201,1.235,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":2470,"percent_change":2411,"volume":2471,"transactions":9,"vwap":2468},"2025-07-02",211.020004,212.19701,210.99001,0.859,8400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1686,"volume":1438,"transactions":9,"vwap":2477},"2025-07-01",210.86,211.64,210.855,211.338,-0.482,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2241,"percent_change":258,"volume":1382,"transactions":9,"vwap":2484},"2025-06-30",211.050003,211.85001,210.31,211.82001,{"date":2486,"open":2487,"high":2469,"low":2488,"close":2489,"change":2113,"percent_change":2411,"volume":750,"transactions":9,"vwap":2489},"2025-06-27",210.13,209.44,210.37,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2493,"change":2495,"percent_change":1135,"volume":977,"transactions":9,"vwap":2493},"2025-06-26",208.87,209.52,208.85001,1.834,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":410,"volume":2503,"transactions":9,"vwap":2501},"2025-06-25",207.84,208.196,207.39,207.686,-0.524,25700,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2509,"percent_change":2510,"volume":750,"transactions":9,"vwap":2508},"2025-06-24",206.72,208.32001,208.21001,3.05,1.49,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1437,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-23",202.78,205.17,202.56,205.16,1.08,15300,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-06-20",205.24001,202.86,202.97,-1.26,-0.62,17000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":525,"percent_change":932,"volume":1995,"transactions":9,"vwap":2532},"2025-06-18",204.44,205.31,204.0099945,204.23,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":72,"volume":2540,"transactions":9,"vwap":2538},"2025-06-17",205.67999,205.69,203.75999,203.87,-2.218,8700,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2547,"volume":833,"transactions":9,"vwap":2545},"2025-06-16",205.74001,207,206.087997,0.178,0.09,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1518,"volume":2555,"transactions":9,"vwap":2553},"2025-06-13",206.32001,207.080994,205.84,205.91,-2.54,11200,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":2179,"volume":1438,"transactions":9,"vwap":2560},"2025-06-12",207.37,208.53999,208.45,0.804,{"date":2563,"open":2560,"high":2564,"low":2565,"close":2565,"change":2566,"percent_change":506,"volume":2567,"transactions":9,"vwap":2565},"2025-06-11",208.745,207.646,-0.292,33500,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2571,"change":2572,"percent_change":147,"volume":2573,"transactions":9,"vwap":2571},"2025-06-10",207.42,207.938,0.787,2700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2120,"volume":1031,"transactions":9,"vwap":2579},"2025-06-09",207.17999,207.61,206.72099,207.151,0.259,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1135,"volume":849,"transactions":9,"vwap":2586},"2025-06-06",206.89301,207.039993,206.17,206.892,1.809,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2592,"change":1987,"percent_change":1252,"volume":1814,"transactions":9,"vwap":2592},"2025-06-05",205.53101,206.38,205.082993,{"date":2594,"open":2543,"high":2595,"low":2543,"close":2596,"change":2597,"percent_change":259,"volume":940,"transactions":9,"vwap":2596},"2025-06-04",206.25999,205.78999,0.533,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-06-03",204.24001,205.37,204.125,205.257,0.764,0.37,12100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1043,"volume":2614,"transactions":9,"vwap":2612},"2025-06-02",202.75,204.565,202.25,204.493,1.373,9200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":190,"percent_change":912,"volume":1745,"transactions":9,"vwap":2620},"2025-05-30",203.21001,203.575,202.050995,203.12,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":142,"volume":1898,"transactions":9,"vwap":2625},"2025-05-29",203.98,202.86099,203.32001,0.65,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2631,"change":2632,"percent_change":2431,"volume":772,"transactions":9,"vwap":2631},"2025-05-28",203.53999,203.85001,202.67,-1.21,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":2639,"volume":904,"transactions":9,"vwap":2637},"2025-05-27",202.84,204.13499,203.88,2.895,1.44,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1808,"volume":2034,"transactions":9,"vwap":2645},"2025-05-23",200.633,201.505,200.401,200.985,-0.825,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":823,"percent_change":107,"volume":1064,"transactions":9,"vwap":2651},"2025-05-22",202.37,201.37,201.81,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-21",203.080002,204.67,201.67,201.69,-2.626,-1.29,74100,{"date":2662,"open":2663,"high":2664,"low":2538,"close":2665,"change":2666,"percent_change":507,"volume":2667,"transactions":9,"vwap":2665},"2025-05-20",203.95599,204.57001,204.31599,-0.104,10400,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2147,"percent_change":259,"volume":1361,"transactions":9,"vwap":2672},"2025-05-19",201.83,204.739,204.42,{"date":2674,"open":2629,"high":2675,"low":2635,"close":2675,"change":2517,"percent_change":728,"volume":895,"transactions":9,"vwap":2675},"2025-05-16",203.89999,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":488,"volume":764,"transactions":9,"vwap":2681},"2025-05-15",201.7,203.050003,201.489,202.82001,0.938,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":848,"volume":2102,"transactions":9,"vwap":2688},"2025-05-14",202.13499,202.27,201.675,201.882,-0.048,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":870,"transactions":9,"vwap":2695},"2025-05-13",201.64799,202.23,201.53999,201.92999,1.445,0.72,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2007,"transactions":9,"vwap":2702},"2025-05-12",200.99001,199.070007,200.485,4.627,2.36,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1769,"percent_change":107,"volume":1023,"transactions":9,"vwap":2710},"2025-05-09",196.078003,196.21001,195.55,195.858,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":1581,"volume":977,"transactions":9,"vwap":2715},"2025-05-08",194.8,197.039993,195.748,0.922,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1273,"volume":2160,"transactions":9,"vwap":2722},"2025-05-07",195.039993,195.32201,194.666,194.826,-0.168,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":764,"transactions":9,"vwap":2729},"2025-05-06",194.608,195.080002,194.080002,194.994,-0.962,-0.49,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":785,"volume":1152,"transactions":9,"vwap":2736},"2025-05-05",195.17,196.40199,195.95599,-0.224,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":2744,"volume":993,"transactions":9,"vwap":2742},"2025-05-02",195.64,196.45,196.17999,3.71,1.93,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2749,"change":999,"percent_change":2437,"volume":772,"transactions":9,"vwap":2749},"2025-05-01",192.58,194.45599,192.47,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2753,"change":2755,"percent_change":2755,"volume":2329,"transactions":9,"vwap":2753},"2025-04-30",190.2,192.14,188.98,0.01,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1703,"volume":2040,"transactions":9,"vwap":2761},"2025-04-29",191.45,192.457,191.38,192.13,0.554,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2766,"change":2768,"percent_change":611,"volume":1085,"transactions":9,"vwap":2766},"2025-04-28",190.89999,191.576,190.020004,0.576,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1244,"volume":1382,"transactions":9,"vwap":2774},"2025-04-25",189.82001,191.31,189.395,191,0.864,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":764,"transactions":9,"vwap":2779},"2025-04-24",188.41,190.136,3.276,1.75,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2007,"transactions":9,"vwap":2787},"2025-04-23",187.070007,189.084,186.47,186.86,2.435,1.32,{"date":180,"open":176,"high":2791,"low":176,"close":2792,"change":2793,"percent_change":1151,"volume":1223,"transactions":9,"vwap":2792},185.039993,184.425,1.415]