[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TILT":3,"stock-historical-TILT":30,"homepage-market-summary":2506},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TILT","2026-10-07",{"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},"Northern Trust Morningstar US Market Factor Tilt ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0477,2.9443,"Quarterly",{"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},281.0339,281.3,281.35,280.19,282.79,-1.7561,-0.62,6245.43866,287.6752,234.94,7889.532838075697,87.4,3782,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},198.86,7965,2907372.742357,39.92,"2025-04-25",[41,44,53,63,74,83,92,102,113,123,134,143,152,161,170,180,190,199,210,219,229,238,246,255,263,273,281,292,303,313,322,332,341,350,360,370,378,386,396,402,411,420,428,437,445,454,465,475,482,493,501,511,521,530,539,546,556,565,574,583,592,599,608,617,625,633,641,649,657,665,672,680,689,696,705,712,718,727,734,742,751,758,766,773,779,785,792,800,808,815,821,829,836,841,849,857,862,870,878,885,890,898,906,913,921,928,936,943,951,960,966,973,981,988,995,1001,1008,1015,1021,1025,1032,1038,1045,1052,1060,1066,1072,1078,1083,1090,1097,1104,1110,1117,1125,1131,1138,1145,1152,1160,1164,1171,1177,1185,1191,1197,1203,1209,1217,1224,1232,1238,1247,1254,1261,1267,1272,1279,1286,1290,1298,1305,1311,1316,1323,1329,1336,1343,1348,1357,1364,1370,1378,1384,1388,1395,1401,1406,1412,1418,1426,1432,1436,1442,1447,1452,1457,1463,1470,1477,1483,1491,1497,1503,1510,1518,1525,1530,1538,1542,1546,1553,1559,1565,1571,1578,1582,1586,1592,1597,1602,1608,1612,1616,1621,1627,1633,1639,1644,1650,1657,1665,1672,1679,1686,1693,1700,1706,1714,1718,1725,1730,1738,1743,1750,1757,1762,1770,1775,1779,1787,1793,1796,1803,1810,1817,1824,1832,1839,1847,1853,1859,1866,1870,1874,1879,1885,1890,1897,1903,1911,1915,1920,1926,1930,1934,1941,1947,1952,1957,1963,1970,1976,1982,1987,1993,1999,2006,2013,2019,2024,2028,2035,2042,2048,2054,2061,2068,2073,2077,2084,2090,2096,2101,2106,2112,2118,2123,2129,2134,2139,2144,2148,2152,2157,2161,2166,2172,2176,2182,2188,2191,2195,2201,2206,2212,2219,2226,2231,2236,2241,2246,2254,2259,2264,2271,2276,2282,2287,2293,2300,2308,2314,2319,2325,2331,2338,2345,2350,2356,2362,2368,2373,2378,2385,2390,2396,2405,2411,2416,2421,2425,2431,2437,2443,2450,2456,2462,2470,2475,2483,2488,2492,2498,2503],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},66,281.0635,{"date":45,"open":46,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",283.54,282.64,1.36,0.48,47499.348253,159,282.8101,{"date":54,"open":55,"high":56,"low":55,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",280.06,281.86,281.43,1.7581,0.63,1445.8367,57,281.2566,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",280.1472,280.47,279.15,279.6719,1.8267,0.66,6636.8107,146,279.6452,{"date":75,"open":76,"high":77,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-01",275.98,277.8452,0.5705,0.21,1328.74125,84,276.749,{"date":84,"open":85,"high":85,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-30",278.94,277.2747,-0.5433,-0.2,3546.64248,64,278.6221,{"date":93,"open":94,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-29",278.93,277.18,277.818,-0.6504,-0.23,18360.86909,101,277.3109,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-28",279.2,279.57,278.28,278.4684,-2.5335,-0.9,8966.0061,92,278.7909,{"date":114,"open":115,"high":116,"low":117,"close":116,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-25",280.35,281.0019,279.815,1.0419,0.37,1497.810501,62,280.2886,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-24",279.41,280.03,278.43,279.96,-0.03,-0.01,14262.2406,161,279.6651,{"date":135,"open":136,"high":136,"low":137,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",280.88,279.99,-2.4271,-0.86,19350.3216,123,280.366,{"date":144,"open":145,"high":146,"low":147,"close":147,"change":148,"percent_change":130,"volume":149,"transactions":150,"vwap":151},"2026-09-22",282.68,282.78,282.4171,-0.0161,3254.2226,63,282.6285,{"date":153,"open":154,"high":155,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-21",280.695,282.4332,3.2997,1.18,3836.2226,72,282.1095,{"date":162,"open":163,"high":164,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-18",278.42,279.1335,-1.2013,-0.43,18657.572405,80,278.9005,{"date":171,"open":172,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-17",281.08,279.78,280.3348,2.5777,0.93,2294.870036,44,280.3013,{"date":181,"open":182,"high":183,"low":184,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",279.84,280.12,277.7571,-1.4159,-0.51,2852.1846,60,279.9551,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-15",279.85,279.173,-1.457,-0.52,1628.1846,59,279.5361,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",280.3455,281.006,279.89,280.63,-0.83,-0.29,2640.181026,67,280.4956,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":188,"vwap":218},"2026-09-11",281.76,282,281.46,2.1737,0.78,6539.3636,281.8672,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":23,"volume":226,"transactions":227,"vwap":228},"2026-09-10",279.23,279.77,279.14,279.2863,-1.7557,2237.0066,48,279.4874,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":195,"volume":235,"transactions":236,"vwap":237},"2026-09-09",281.04,281.23,281.042,-1.458,1601.0036,53,281.182,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":150,"vwap":245},"2026-09-08",284.21,282.5,-2.2608,-0.79,1974.6786,283.3267,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":42,"vwap":254},"2026-09-04",285,284.74,284.7608,-0.6217,-0.22,2813.321086,284.8844,{"date":256,"open":240,"high":257,"low":240,"close":258,"change":259,"percent_change":32,"volume":260,"transactions":261,"vwap":262},"2026-09-03",285.47,285.3825,2.8169,1425.068,55,285.1595,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-02",282.61,282.8,282.5656,1.9164,0.68,4811.1746,83,282.702,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":275},"2026-09-01",281.06,280.6492,-2.3808,-0.84,1916.0016,105,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-31",283.1382,283.29,282.3641,283.03,-1.2514,-0.44,3118.021271,68,282.7701,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-28",284.575,284.585,284.0711,284.2814,-0.8435,-0.3,1263.1796,58,284.5828,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":208,"vwap":312},"2026-08-27",285.05,285.36,284.92,285.1249,1.1849,0.42,2782.9216,285.1769,{"date":314,"open":315,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":188,"vwap":321},"2026-08-26",283.78,283.94,283.42,0.2115,0.07,3951.9666,283.8034,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",283.31,283.7285,282.89,0.6243,0.22,1814.969528,51,283.3367,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":206,"volume":338,"transactions":339,"vwap":340},"2026-08-24",282.98,283.24,283.1042,-0.8158,3928.5957,69,283.1075,{"date":342,"open":343,"high":316,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",283.48,283.92,1.5901,0.56,1529.063446,46,283.7729,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-20",283.73,283.83,282.3299,-2.2257,-0.78,2784.0366,65,283.4285,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",285.425,286.11,284.5556,0.6656,0.23,2407.9766,50,285.3435,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":61,"vwap":377},"2026-08-18",284.87,283.89,-2.1423,-0.75,1864.5786,284.6519,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":90,"vwap":385},"2026-08-17",286.7817,286.0323,-1.4258,-0.5,3562.44132,286.3362,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-14",287.44,287.4581,287.38,-0.2171,-0.08,1650.9336,54,287.4125,{"date":397,"open":398,"high":25,"low":398,"close":25,"change":399,"percent_change":269,"volume":400,"transactions":301,"vwap":401},"2026-08-13",286.81,1.9509,4149.8834,286.9281,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":61,"vwap":410},"2026-08-12",285.2754,286.08,285.7243,0.7591,0.27,2111.864551,285.9656,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":90,"vwap":419},"2026-08-11",285.68,286.015,284.9652,-0.3648,-0.13,2559.0763,285.5511,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":61,"vwap":427},"2026-08-10",285.67,285.33,-0.293,-0.1,8585.985917,285.5294,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":368,"vwap":436},"2026-08-07",285.52,285.623,285.42,2.0047,0.71,981.8913,285.3799,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":197,"vwap":444},"2026-08-06",284.32,283.6183,-1.0817,-0.38,2736.431498,283.9928,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-05",286.52,284.7,-0.6839,-0.24,5634.9453,120,285.2404,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",282.08,285.87,282.07,285.3839,4.7628,1.7,5764.9093,129,284.7315,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",277.6301,280.845,280.6211,3.6075,1.3,3220.01955,73,279.9218,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":49,"volume":480,"transactions":394,"vwap":481},"2026-07-31",274.095,277.0136,1.3106,1983.9023,276.3905,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-30",273.81,275.73,273.22,275.703,3.1691,1.16,4501.1653,70,274.3701,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":197,"vwap":500},"2026-07-29",275.7,272.5339,-3.7506,-1.36,2393.1823,273.7362,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-28",274.956,276.29,276.2845,1.4394,0.52,1887.1263,56,275.8188,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":509,"vwap":520},"2026-07-27",274.61,274.935,274,274.8451,0.7551,0.28,1945.019682,274.5698,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":518,"volume":528,"transactions":90,"vwap":529},"2026-07-24",274.08,275.64,274.04,274.09,0.7716,2414.1379,274.5388,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":491,"vwap":538},"2026-07-23",274.3,272.875,273.3184,-3.1418,-1.14,3467.8287,273.2895,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":425,"volume":544,"transactions":90,"vwap":545},"2026-07-22",277.26,276.4602,-0.2904,792.8797,276.8596,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-21",276.8,276.51,276.7506,2.2442,0.82,1750.157064,52,276.4885,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-20",276.72,274.5064,-1.1175,-0.41,1815.237543,49,275.9628,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":375,"volume":572,"transactions":61,"vwap":573},"2026-07-17",275.09,276.03,275.04,275.6239,-2.0776,2533.3533,275.61,{"date":575,"open":576,"high":577,"low":95,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":261,"vwap":582},"2026-07-16",277.6578,278.92,277.7015,-0.3023,-0.11,6027.2763,277.7611,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":90,"vwap":591},"2026-07-15",278.33,276.95,278.0038,0.9638,0.35,2395.3863,277.5868,{"date":593,"open":594,"high":95,"low":594,"close":595,"change":216,"percent_change":518,"volume":596,"transactions":597,"vwap":598},"2026-07-14",276.48,277.04,2919.0363,47,276.8325,{"date":600,"open":601,"high":602,"low":568,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":42,"vwap":607},"2026-07-13",277.51,277.89,276.26,-1.63,-0.59,3522.2403,276.9945,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-10",277.41,277.95999,277.10001,277.89001,1.07,0.39,2600,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-09",276.39001,277.23999,276.82001,2.33,0.85,2300,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":23,"volume":632,"transactions":9,"vwap":630},"2026-07-08",274.31,274.59,273.60001,274.48999,-1.71,3700,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-07",276.81,275.89999,276.20001,-1.17,-0.42,31600,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-06",276.75,277.60999,277.37,1.93,0.7,7800,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":425,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-02",276.85001,277.26001,273.62,275.44,-0.04,18600,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-01",275.54999,276.67999,275.54001,-0.53,-0.19,15900,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":269,"volume":671,"transactions":9,"vwap":669},"2026-06-30",273.97,276.29999,276.070007,1.87,19400,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-06-29",273.20999,274.20001,272.64001,1.96,0.72,9200,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",272.89999,272.92999,271.31,272.23999,1.04,0.38,3100,{"date":690,"open":684,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-25",272.67001,271.20001,0.4,0.15,3000,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-24",271.72,272.54999,270.48999,270.79999,-0.06,-0.02,4100,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":109,"volume":711,"transactions":9,"vwap":709},"2026-06-23",269.35001,271.67999,270.85999,-2.47,2500,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":206,"volume":688,"transactions":9,"vwap":716},"2026-06-22",273.91,273.17001,273.32999,-0.8,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-18",273.54001,274.29999,273.5,274.13,2.08,0.76,3300,{"date":728,"open":729,"high":637,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",275.92001,272.049988,-3.51,-1.27,9100,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-16",276.64999,277.42999,275.56,-1.32,-0.48,7900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-15",277.39001,277.76999,276.85999,276.88,3.32,1.21,5300,{"date":752,"open":753,"high":753,"low":486,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-12",274.41,273.56,1.55,0.57,1400,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-11",267.95999,272.01001,267.88,4.91,1.84,2900,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":739,"volume":772,"transactions":9,"vwap":770},"2026-06-10",271.029999,271.54999,267.10001,-3.56,14100,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":129,"percent_change":130,"volume":778,"transactions":9,"vwap":777},"2026-06-09",272.5,268.42999,270.66,4700,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":711,"transactions":9,"vwap":782},"2026-06-08",271.67001,270.69,0.5,0.19,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":33,"transactions":9,"vwap":789},"2026-06-05",274.32001,269.51001,270.19,-6.08,-2.2,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-04",274.92999,276.39999,276.26999,1.61,0.59,2400,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-03",275.34,275.35001,274.66,-1.85,-0.67,1100,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":687,"volume":814,"transactions":9,"vwap":812},"2026-06-02",275.53,276.64001,276.51001,1.05,5500,{"date":816,"open":817,"high":729,"low":817,"close":818,"change":119,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-01",274.39001,275.45999,0.13,4000,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-29",274.85999,275.57001,275.089996,0.34,0.12,12700,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":695,"transactions":9,"vwap":833},"2026-05-28",272.91,274.87,274.75,1.34,0.49,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":580,"percent_change":655,"volume":840,"transactions":9,"vwap":839},"2026-05-27",273.70001,273.41,13600,{"date":842,"open":843,"high":844,"low":682,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-26",273.14999,273.67001,273.51999,1.98,0.73,6400,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-22",270.26999,272.10001,271.54001,1.48,0.55,7000,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":518,"volume":711,"transactions":9,"vwap":860},"2026-05-21",268.019989,270.059998,0.75,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-20",268.059998,269.38,269.31,3.44,1.29,4500,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-19",266.32001,267.45001,265.87,-1.95,-0.73,10000,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":827,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-18",268.20001,267.20999,267.82001,0.04,2800,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":732,"volume":616,"transactions":9,"vwap":888},"2026-05-15",268.73001,267.70001,-3.45,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-14",270.45999,272.040009,271.14999,1.74,0.65,9000,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-13",267.67999,269.64999,269.41,0.8,0.3,5900,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":252,"volume":912,"transactions":9,"vwap":909},"2026-05-12",267.51999,268.60999,266.51001,-0.6,4800,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-11",269.78,270.019989,269.20999,0.01,0,5700,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":847,"volume":927,"transactions":9,"vwap":925},"2026-05-08",268.70001,269.29999,269.20001,1.94,11900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":806,"volume":935,"transactions":9,"vwap":933},"2026-05-07",268.62,268.89999,267.019989,267.26001,-1.79,9500,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-06",267.42999,269.049988,3.51,1.32,14800,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-05",265.079987,265.89999,265.54001,2.43,0.92,27100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-04",264.72,265.01001,262.57999,263.10999,-1.52,-0.57,19900,{"date":961,"open":954,"high":947,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-01",264.63,0.41,0.16,7600,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":748,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-30",261.98999,264.38,264.22,1.27,300100,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-29",261.5,259.97,260.89999,-0.65,-0.25,8200,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":740,"volume":987,"transactions":9,"vwap":985},"2026-04-28",261.97,261.029999,261.54999,-1.26,10700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":855,"percent_change":79,"volume":994,"transactions":9,"vwap":993},"2026-04-27",262.60001,262.89001,262.59,262.81,5400,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":749,"percent_change":1000,"volume":624,"transactions":9,"vwap":999},"2026-04-24",261.28,262.31,262.26001,0.46,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":206,"volume":1007,"transactions":9,"vwap":1005},"2026-04-23",262.029999,260.42001,261.049988,-0.77,8100,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":70,"volume":1014,"transactions":9,"vwap":1012},"2026-04-22",262.29001,261.45001,261.82001,1.71,4300,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":911,"volume":632,"transactions":9,"vwap":1019},"2026-04-21",261.57999,260.059998,260.10999,-1.56,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":918,"percent_change":919,"volume":799,"transactions":9,"vwap":1024},"2026-04-20",261.17999,261.67001,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":867,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-17",259.76001,262.29999,261.66,1.33,1600,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":861,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-16",257.66,258.22,0.29,2700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":48,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-15",256.51001,257.47,255.81,0.53,5600,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":695,"transactions":9,"vwap":1049},"2026-04-14",255.22,256.26001,256.10999,2.24,0.88,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-04-13",252.61,253.87,252.53,2.76,1.1,2000,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":139,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-10",252,251.11,-0.34,1700,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":346,"volume":757,"transactions":9,"vwap":1070},"2026-04-09",249.89999,252.24001,251.97,1.41,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":948,"volume":688,"transactions":9,"vwap":1076},"2026-04-08",250.86,249.81,250.56,5.94,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":883,"volume":799,"transactions":9,"vwap":1081},"2026-04-07",242.56,244.62,0.1,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":750,"transactions":9,"vwap":1086},"2026-04-06",244.0099945,244.52,243.64,1.06,0.44,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1089,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-02",239.98,244.11,243.46001,0.18,3200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":269,"volume":1007,"transactions":9,"vwap":1102},"2026-04-01",243.050003,244.14,242.89,243.020004,1.65,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":778,"transactions":9,"vwap":1107},"2026-03-31",238.42999,241.37,6.22,2.65,{"date":1111,"open":1112,"high":1112,"low":26,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-30",237.55,235.14999,-0.94,-0.4,2100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-27",237.86,238.17,236.089996,-3.89,-1.62,1500,{"date":1126,"open":1127,"high":1127,"low":1092,"close":1092,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1092},"2026-03-26",243.25,-3.4,-1.4,4200,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1037,"transactions":9,"vwap":1135},"2026-03-25",244.3,243.11,243.38,1.62,0.67,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":442,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-24",241.22,242.89999,241.75999,-0.16,3400,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1071,"volume":1151,"transactions":9,"vwap":1149},"2026-03-23",243.8,241.95,242.14,3.37,9800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":877,"transactions":9,"vwap":1157},"2026-03-20",240.089996,240.8,237.92,238.77,-4.25,-1.75,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1102,"change":442,"percent_change":1143,"volume":616,"transactions":9,"vwap":1102},"2026-03-19",241.34,243.10001,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":765,"transactions":9,"vwap":1168},"2026-03-18",245.71001,246.17,243.39999,-3.18,-1.29,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":32,"percent_change":963,"volume":920,"transactions":9,"vwap":1176},"2026-03-17",246.71001,247.75,246.56,246.58,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1051,"volume":1184,"transactions":9,"vwap":1182},"2026-03-16",246.19,246.28,245.32001,245.58,2.14,3500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":740,"volume":1116,"transactions":9,"vwap":1189},"2026-03-13",244.089996,244.25,243.44,-1.18,{"date":1192,"open":1193,"high":1194,"low":1081,"close":1081,"change":1195,"percent_change":1196,"volume":1144,"transactions":9,"vwap":1081},"2026-03-12",245.92,246.39,-3.8,-1.53,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1143,"percent_change":702,"volume":1202,"transactions":9,"vwap":1200},"2026-03-11",248.41,248.42,247.83,34400,{"date":1204,"open":1205,"high":1206,"low":1199,"close":1207,"change":911,"percent_change":450,"volume":1208,"transactions":9,"vwap":1207},"2026-03-10",248.53999,250.92999,248.58,13200,{"date":1210,"open":1211,"high":1212,"low":1189,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-09",244.67,249.38,249.17999,1.52,0.61,35200,{"date":1218,"open":1219,"high":1207,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-06",246.7,247.66,-3.66,-1.46,9400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-03-05",251.31,251.32001,249.78,-2.06,-0.81,7200,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1214,"percent_change":1237,"volume":856,"transactions":9,"vwap":1236},"2026-03-04",251.87,253.72,253.38,0.6,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-03",250.11,252.42,249.39,251.86,-2.52,-0.99,20900,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1089,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-02",252.67999,254.57001,254.38,0.17,3800,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-27",253.39999,253.94,-1.78,-0.7,1200,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":663,"volume":1096,"transactions":9,"vwap":1265},"2026-02-26",256.38,255.059998,255.72,-0.49,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1214,"percent_change":1237,"volume":1059,"transactions":9,"vwap":1271},"2026-02-25",255.48,256.22,256.20999,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1051,"volume":1278,"transactions":9,"vwap":1276},"2026-02-24",252.39,254.74001,254.69,2.22,7100,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1129,"volume":1285,"transactions":9,"vwap":1283},"2026-02-23",255.089996,252.39999,252.47,-3.58,85000,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":48,"percent_change":1043,"volume":980,"transactions":9,"vwap":1289},"2026-02-20",254.17,256.049988,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1276,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1276},"2026-02-19",254.63,254.98,253.7,-0.69,-0.27,12500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":756,"volume":1304,"transactions":9,"vwap":1302},"2026-02-18",254.61,256.31,255.38,1.44,126000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1257,"change":79,"percent_change":1310,"volume":632,"transactions":9,"vwap":1257},"2026-02-17",253.97,254.27,252.059998,0.08,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":861,"percent_change":904,"volume":856,"transactions":9,"vwap":1315},"2026-02-13",253.28999,255.3,253.73,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-12",256.48999,252.98,-4.06,-1.58,5200,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":918,"percent_change":919,"volume":1328,"transactions":9,"vwap":1327},"2026-02-11",256.26999,257.26001,257.040009,17100,{"date":1330,"open":1331,"high":1035,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-10",257.94,257.029999,-0.54,-0.21,4400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":798,"percent_change":366,"volume":1342,"transactions":9,"vwap":1341},"2026-02-09",255.86,257.81,255.84,257.57001,2200,{"date":1344,"open":1313,"high":1345,"low":1313,"close":1345,"change":1346,"percent_change":1347,"volume":1116,"transactions":9,"vwap":1345},"2026-02-06",256.98001,5.7,2.27,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-05",252.050003,252.88,251.029999,251.28,-3.12,-1.23,9900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":918,"volume":912,"transactions":9,"vwap":1362},"2026-02-04",254.82001,255.10001,252.99001,254.39999,0.03,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":536,"percent_change":1369,"volume":799,"transactions":9,"vwap":1367},"2026-02-03",254.17999,254.37,252.37,-0.45,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-02",252.82001,255.97,255.50999,1.58,0.62,7400,{"date":1379,"open":1055,"high":1380,"low":1381,"close":1382,"change":638,"percent_change":1383,"volume":1342,"transactions":9,"vwap":1382},"2026-01-30",254.49001,252.84,253.92999,-0.46,{"date":1385,"open":1386,"high":1360,"low":1386,"close":1360,"change":98,"percent_change":1387,"volume":1059,"transactions":9,"vwap":1360},"2026-01-29",252.36,-0.09,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":425,"volume":1394,"transactions":9,"vwap":1392},"2026-01-28",256.32001,255.020004,255.33,-0.26,15000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":678,"percent_change":518,"volume":1400,"transactions":9,"vwap":1399},"2026-01-27",255.63,255.8,255.59,1300,{"date":1402,"open":1300,"high":1047,"low":1300,"close":1403,"change":1404,"percent_change":1405,"volume":765,"transactions":9,"vwap":1403},"2026-01-26",254.87,0.84,0.33,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":442,"volume":1059,"transactions":9,"vwap":1410},"2026-01-23",254.99001,253.82001,254.029999,-0.96,{"date":1413,"open":1414,"high":1373,"low":1415,"close":1408,"change":1416,"percent_change":1417,"volume":741,"transactions":9,"vwap":1408},"2026-01-22",255.74001,254.67,1.2,0.47,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1278,"transactions":9,"vwap":1423},"2026-01-21",253.47,254.7,251.64,253.78999,3.67,1.47,{"date":1427,"open":1428,"high":1368,"low":1240,"close":1429,"change":1430,"percent_change":1431,"volume":884,"transactions":9,"vwap":1429},"2026-01-20",252.0099945,250.12,-4.85,-1.9,{"date":1433,"open":1434,"high":1434,"low":1403,"close":1435,"change":1296,"percent_change":580,"volume":616,"transactions":9,"vwap":1435},"2026-01-16",255.78,254.97,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1089,"volume":828,"transactions":9,"vwap":1440},"2026-01-15",255.42999,256.19,255.24001,1.12,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":561,"percent_change":1143,"volume":1446,"transactions":9,"vwap":1445},"2026-01-14",253.12,254.12,3600,{"date":1448,"open":1265,"high":1265,"low":1449,"close":1450,"change":1451,"percent_change":979,"volume":912,"transactions":9,"vwap":1450},"2026-01-13",254.19,254.53,-0.63,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1310,"percent_change":1363,"volume":1322,"transactions":9,"vwap":1456},"2026-01-12",254.59,255.23,255.16,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1136,"percent_change":1462,"volume":695,"transactions":9,"vwap":1461},"2026-01-09",254.080002,255.32001,255.080002,0.64,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":963,"volume":1231,"transactions":9,"vwap":1468},"2026-01-08",253.089996,253.55,252.87,253.46001,1.03,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":195,"volume":1476,"transactions":9,"vwap":1474},"2026-01-07",253.8,252.28,252.42999,-1.31,4900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1404,"volume":1116,"transactions":9,"vwap":1480},"2026-01-06",252.49001,253.74001,252.34,2.11,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-05",251.089996,252.31,251.63,2.01,0.81,11200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":176,"percent_change":119,"volume":765,"transactions":9,"vwap":1496},"2026-01-02",249.48,250.10001,248.82001,249.62,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":876,"volume":1502,"transactions":9,"vwap":1500},"2025-12-31",250.48,248.69,-1.84,11100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1296,"percent_change":580,"volume":1509,"transactions":9,"vwap":1508},"2025-12-30",250.45,250.91,250.41,250.53,5800,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-29",251.23,250.36,250.8,-0.92,-0.37,8600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":450,"percent_change":425,"volume":1524,"transactions":9,"vwap":1523},"2025-12-26",251.59,251.99001,251.41,251.72,7500,{"date":1526,"open":1527,"high":1528,"low":1512,"close":1528,"change":1529,"percent_change":589,"volume":905,"transactions":9,"vwap":1528},"2025-12-24",251.42,251.96001,0.89,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":827,"volume":1537,"transactions":9,"vwap":1535},"2025-12-23",250.78999,251.17999,250.57001,251.070007,0.31,10600,{"date":1539,"open":1494,"high":1540,"low":1494,"close":1541,"change":1375,"percent_change":59,"volume":1253,"transactions":9,"vwap":1541},"2025-12-22",251.020004,250.75999,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1213,"change":1416,"percent_change":49,"volume":1322,"transactions":9,"vwap":1213},"2025-12-19",247.24001,249.31,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":895,"percent_change":434,"volume":1552,"transactions":9,"vwap":1551},"2025-12-18",248.84,249.56,247.81,247.98,30100,{"date":1554,"open":1495,"high":1495,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-17",246.24001,-2.19,-0.88,6200,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":639,"volume":1044,"transactions":9,"vwap":1563},"2025-12-16",249.21001,247.52,248.42999,-1.04,{"date":1566,"open":1567,"high":1568,"low":1242,"close":1569,"change":1570,"percent_change":252,"volume":920,"transactions":9,"vwap":1569},"2025-12-15",249.74001,249.84,249.47,-0.56,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1342,"transactions":9,"vwap":1575},"2025-12-12",252.38,249.32001,250.029999,-2.75,-1.09,{"date":1579,"open":1226,"high":1580,"low":1226,"close":1580,"change":1581,"percent_change":783,"volume":1342,"transactions":9,"vwap":1580},"2025-12-11",252.78,1.26,{"date":1583,"open":1584,"high":1422,"low":1584,"close":1585,"change":1109,"percent_change":1088,"volume":624,"transactions":9,"vwap":1585},"2025-12-10",249.36,251.52,{"date":1587,"open":1549,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":688,"transactions":9,"vwap":1589},"2025-12-09",249.7,248.87,-0.18,-0.07,{"date":1593,"open":1493,"high":1493,"low":1594,"close":1595,"change":1596,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1595},"2025-12-08",248.83,249.050003,-1,{"date":1598,"open":1599,"high":1599,"low":1068,"close":1600,"change":1417,"percent_change":784,"volume":1601,"transactions":9,"vwap":1600},"2025-12-05",250.61,250.050003,11500,{"date":1603,"open":1604,"high":1605,"low":1545,"close":1606,"change":1607,"percent_change":1310,"volume":1031,"transactions":9,"vwap":1606},"2025-12-04",249.57001,249.77,249.58,0.2,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1212,"change":1136,"percent_change":896,"volume":765,"transactions":9,"vwap":1212},"2025-12-03",247.73,249.61,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":784,"percent_change":1310,"volume":1065,"transactions":9,"vwap":1615},"2025-12-02",248.52,247.75999,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":536,"percent_change":1383,"volume":994,"transactions":9,"vwap":1620},"2025-12-01",247.12,248.63,247.57001,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":507,"volume":1260,"transactions":9,"vwap":1625},"2025-11-28",247.25999,248.81,248.71001,1.28,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":855,"volume":1037,"transactions":9,"vwap":1631},"2025-11-26",246.83,248.13,247.42999,1.35,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":868,"volume":1638,"transactions":9,"vwap":1636},"2025-11-25",242.24001,246.080002,3.13,9700,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1214,"volume":1031,"transactions":9,"vwap":1642},"2025-11-24",240.44,242.95,3.64,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1059,"transactions":9,"vwap":1647},"2025-11-21",236.21001,239.31,3.42,1.45,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-20",240.31,235.89,-4.04,-1.68,8300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1036,"volume":1664,"transactions":9,"vwap":1662},"2025-11-19",239.67999,241.13,238.52,239.92999,0.69,12200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":243,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-18",239.35001,239.95,239.24001,-0.33,700,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":778,"transactions":9,"vwap":1676},"2025-11-17",243.13,239.23,240.029999,-2.89,-1.19,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1037,"transactions":9,"vwap":1683},"2025-11-14",243.99001,244.2,242.92,-0.36,-0.15,{"date":1687,"open":1688,"high":1688,"low":1163,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-13",246.27,243.28,-4.09,-1.65,6000,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":827,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-12",247.86,247.33,247.37,0.05,21900,{"date":1701,"open":1702,"high":1631,"low":1702,"close":1703,"change":1237,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-11",246.39999,247.25,0.24,800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":624,"transactions":9,"vwap":1711},"2025-11-10",245.77,246.97,244.92999,246.64999,3.47,1.43,{"date":1715,"open":1716,"high":1717,"low":1668,"close":1717,"change":949,"percent_change":687,"volume":1297,"transactions":9,"vwap":1717},"2025-11-07",241.25,243.17999,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-06",243.86,242.25999,-2.82,-1.15,5000,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":895,"percent_change":678,"volume":1253,"transactions":9,"vwap":1729},"2025-11-05",243.63,246.12,245.080002,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":820,"transactions":9,"vwap":1735},"2025-11-04",243.36,244.63,243.25999,243.34,-2.98,-1.21,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":655,"percent_change":703,"volume":1144,"transactions":9,"vwap":1742},"2025-11-03",246.89999,246.089996,246.32001,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":813,"percent_change":1749,"volume":624,"transactions":9,"vwap":1748},"2025-10-31",245.94,246.82001,245.64,246.36,0.43,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1557,"volume":1756,"transactions":9,"vwap":1754},"2025-10-30",247.23,247.36,245.31,-2.17,5100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":278,"percent_change":1064,"volume":1400,"transactions":9,"vwap":1761},"2025-10-29",248.33,248.67999,247.48,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1144,"transactions":9,"vwap":1767},"2025-10-28",248.089996,248.36,248.050003,248.32001,-0.12,-0.05,{"date":1771,"open":1551,"high":1772,"low":1551,"close":1772,"change":1773,"percent_change":1774,"volume":711,"transactions":9,"vwap":1772},"2025-10-27",248.44,2.35,0.95,{"date":1776,"open":1742,"high":1777,"low":1778,"close":1741,"change":1488,"percent_change":552,"volume":1446,"transactions":9,"vwap":1741},"2025-10-24",246.61,245.84,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-23",242.96001,244.42,244.080002,1.8,0.74,1900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1655,"percent_change":1295,"volume":1037,"transactions":9,"vwap":1792},"2025-10-22",242.55,242.98,241.16,242.28,{"date":1794,"open":1093,"high":1093,"low":1795,"close":1795,"change":319,"percent_change":1363,"volume":1400,"transactions":9,"vwap":1795},"2025-10-21",243.96001,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":1342,"transactions":9,"vwap":1800},"2025-10-20",241.61,243.98,243.89,2.95,1.22,{"date":1804,"open":1641,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":963,"volume":1809,"transactions":9,"vwap":1807},"2025-10-17",241.020004,239.77,240.94,0.98,12100,{"date":1811,"open":1812,"high":1683,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":856,"transactions":9,"vwap":1814},"2025-10-16",242.64999,239.070007,239.96001,-2.38,-0.98,{"date":1818,"open":1735,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1130,"transactions":9,"vwap":1821},"2025-10-15",243.67,242.12,242.34,1.08,0.45,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1476,"transactions":9,"vwap":1829},"2025-10-14",238.020004,241.98,237.85001,241.25999,0.77,0.32,{"date":1833,"open":1834,"high":1835,"low":1667,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-13",239.86,240.49001,4,1.69,900,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-10",243.92,236.47,236.49001,-6.78,-2.79,6300,{"date":1848,"open":1849,"high":1720,"low":1850,"close":1851,"change":1852,"percent_change":1383,"volume":695,"transactions":9,"vwap":1851},"2025-10-09",243.73,243.039993,243.27,-1.13,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":834,"percent_change":855,"volume":1858,"transactions":9,"vwap":1857},"2025-10-08",244.46001,244.34,244.39999,11400,{"date":1860,"open":1856,"high":1857,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-07",242.61,243.059998,-1.57,-0.64,3900,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1733,"change":861,"percent_change":1536,"volume":624,"transactions":9,"vwap":1733},"2025-10-06",245.35001,244.28999,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1749,"percent_change":1095,"volume":616,"transactions":9,"vwap":1873},"2025-10-03",244.83,243.88,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":518,"percent_change":827,"volume":1059,"transactions":9,"vwap":1878},"2025-10-02",243.7,243.0099945,243.45,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1051,"percent_change":1884,"volume":1400,"transactions":9,"vwap":1883},"2025-10-01",242.13,243.2,243.17,0.36,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":861,"percent_change":1536,"volume":994,"transactions":9,"vwap":1888},"2025-09-30",241.41,242.28999,240.56,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1082,"volume":897,"transactions":9,"vwap":1895},"2025-09-29",241.78999,241.99001,241.14999,241.53999,0.25,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1837,"percent_change":434,"volume":1902,"transactions":9,"vwap":1900},"2025-09-26",240.77,241.28999,240.0099945,24200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":605,"volume":1910,"transactions":9,"vwap":1908},"2025-09-25",239.39,240.039993,238.98,239.60001,-1.42,29800,{"date":1912,"open":1913,"high":1913,"low":1807,"close":1805,"change":1557,"percent_change":1684,"volume":1914,"transactions":9,"vwap":1805},"2025-09-24",242.19,20200,{"date":1916,"open":1087,"high":1087,"low":1917,"close":1918,"change":1411,"percent_change":1115,"volume":1919,"transactions":9,"vwap":1918},"2025-09-23",241.57001,241.89999,8500,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":310,"percent_change":1252,"volume":1925,"transactions":9,"vwap":1924},"2025-09-22",241.58,242.94,242.86,31300,{"date":1927,"open":1928,"high":1929,"low":1716,"close":1929,"change":1334,"percent_change":1387,"volume":1865,"transactions":9,"vwap":1929},"2025-09-19",242.029999,242.44,{"date":1931,"open":1932,"high":1877,"low":1080,"close":1812,"change":1933,"percent_change":552,"volume":733,"transactions":9,"vwap":1812},"2025-09-18",242.63,1.97,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":702,"volume":765,"transactions":9,"vwap":1939},"2025-09-17",241,242,239.34,240.67999,-0.14,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":98,"percent_change":425,"volume":1946,"transactions":9,"vwap":1945},"2025-09-16",241.66,240.42,240.82001,6100,{"date":1948,"open":1900,"high":1887,"low":1949,"close":1950,"change":678,"percent_change":904,"volume":1951,"transactions":9,"vwap":1950},"2025-09-15",240.69,241.050003,35000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1259,"percent_change":206,"volume":1846,"transactions":9,"vwap":1956},"2025-09-12",240.63,240.73,240.33,{"date":1958,"open":1647,"high":1959,"low":1647,"close":1960,"change":1961,"percent_change":614,"volume":1962,"transactions":9,"vwap":1960},"2025-09-11",241.059998,241.029999,2.56,8900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":826,"percent_change":1969,"volume":750,"transactions":9,"vwap":1968},"2025-09-10",238.059998,239.28,237.89999,238.47,0.14,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":319,"percent_change":1363,"volume":1975,"transactions":9,"vwap":1974},"2025-09-09",238.16,237.24001,238.13,6500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1965,"change":1981,"percent_change":366,"volume":1558,"transactions":9,"vwap":1965},"2025-09-08",237.39999,238.070007,237.37,0.54,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":98,"percent_change":425,"volume":869,"transactions":9,"vwap":1986},"2025-09-05",239.2,236.44,237.52,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1342,"transactions":9,"vwap":1990},"2025-09-04",235.78999,237.75,2.4,1.02,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":678,"percent_change":1536,"volume":1998,"transactions":9,"vwap":1997},"2025-09-03",235.39,234.64999,235.35001,6900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":2005,"volume":994,"transactions":9,"vwap":2002},"2025-09-02",232.86,234.63,232.8,-1.6,-0.68,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":442,"volume":2012,"transactions":9,"vwap":2010},"2025-08-29",237.14,235.61,236.23,-0.91,6800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2008,"change":1831,"percent_change":1969,"volume":2018,"transactions":9,"vwap":2008},"2025-08-28",236.67999,237.38,236.31,40100,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":1749,"volume":1116,"transactions":9,"vwap":2022},"2025-08-27",236.53,236.82001,1.01,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":647,"percent_change":904,"volume":711,"transactions":9,"vwap":2027},"2025-08-26",234.83,235.81,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":876,"percent_change":2034,"volume":757,"transactions":9,"vwap":2033},"2025-08-25",235.23,235.56,234.92999,235.11,-0.31,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":2041,"volume":799,"transactions":9,"vwap":2039},"2025-08-22",232.66,236.14999,235.84,4.82,2.09,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":375,"percent_change":2047,"volume":1184,"transactions":9,"vwap":2046},"2025-08-21",230.42999,231.28,231.020004,-0.32,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1266,"percent_change":1334,"volume":624,"transactions":9,"vwap":2053},"2025-08-20",231.3,231.89,231.21001,231.77,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":740,"volume":869,"transactions":9,"vwap":2059},"2025-08-19",233.49001,233.98,231.99001,232.25999,-1.11,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":328,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-08-18",233.34,233.37,233.12,0.09,1800,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2011,"percent_change":2072,"volume":1116,"transactions":9,"vwap":2071},"2025-08-15",233.83,233.14999,-0.39,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":166,"percent_change":1590,"volume":757,"transactions":9,"vwap":2076},"2025-08-14",233.070007,234.059998,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":2083,"volume":1059,"transactions":9,"vwap":2080},"2025-08-13",233.75,234.49001,233.50999,1.99,0.86,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":854,"volume":2089,"transactions":9,"vwap":2087},"2025-08-12",230.27,232.5,3.39,14600,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":88,"volume":1260,"transactions":9,"vwap":2094},"2025-08-11",229.44,229.10001,229.11,-0.47,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":755,"percent_change":269,"volume":1260,"transactions":9,"vwap":2100},"2025-08-08",228.77,229.83,229.58,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":1670,"percent_change":1940,"volume":935,"transactions":9,"vwap":2105},"2025-08-07",229.88,227.45,228.029999,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1489,"percent_change":1884,"volume":1692,"transactions":9,"vwap":2111},"2025-08-06",227.66,228.62,227.33,228.36,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1383,"percent_change":88,"volume":688,"transactions":9,"vwap":2117},"2025-08-05",228.72,228.73,226.72,227.55,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":1649,"volume":1014,"transactions":9,"vwap":2121},"2025-08-04",225.84,228.0099945,3.26,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1123,"volume":632,"transactions":9,"vwap":2127},"2025-08-01",225.48,223.63,224.75,-3.71,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":1170,"percent_change":1570,"volume":1124,"transactions":9,"vwap":2133},"2025-07-31",230.3,228.14,228.46001,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1259,"percent_change":299,"volume":1342,"transactions":9,"vwap":2138},"2025-07-30",231.080002,228.84,229.75,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":1670,"volume":1116,"transactions":9,"vwap":2142},"2025-07-29",231.42999,230.45,-0.76,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2052,"change":1590,"percent_change":392,"volume":704,"transactions":9,"vwap":2052},"2025-07-28",231.59,230.97,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2083,"percent_change":119,"volume":688,"transactions":9,"vwap":2151},"2025-07-25",230.61,231.39,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":605,"percent_change":1393,"volume":1184,"transactions":9,"vwap":2156},"2025-07-24",231.34,230.50999,230.53,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":1784,"percent_change":216,"volume":869,"transactions":9,"vwap":2160},"2025-07-23",229.8,231.12,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":1981,"volume":757,"transactions":9,"vwap":2164},"2025-07-22",227.82001,229.32001,1.23,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":919,"percent_change":919,"volume":2171,"transactions":9,"vwap":2170},"2025-07-21",228.74001,229.53,228.089996,23500,{"date":2173,"open":2174,"high":2170,"low":2175,"close":2170,"change":1590,"percent_change":392,"volume":1838,"transactions":9,"vwap":2170},"2025-07-18",227.97,227.8,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":1785,"volume":2181,"transactions":9,"vwap":2179},"2025-07-17",227.25999,228.27,1.68,10500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":269,"percent_change":904,"volume":1253,"transactions":9,"vwap":2187},"2025-07-16",226.41,226.61,225.16,226.59,{"date":2189,"open":2174,"high":2174,"low":2190,"close":2190,"change":805,"percent_change":1230,"volume":1031,"transactions":9,"vwap":2190},"2025-07-15",225.91,{"date":2192,"open":2193,"high":2175,"low":2193,"close":2194,"change":1749,"percent_change":784,"volume":1962,"transactions":9,"vwap":2194},"2025-07-14",227.28,227.75999,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2110,"change":2200,"percent_change":662,"volume":1130,"transactions":9,"vwap":2110},"2025-07-11",227.42999,227.67999,227.28999,-1.2,{"date":2202,"open":2132,"high":2203,"low":2204,"close":2205,"change":1774,"percent_change":310,"volume":1223,"transactions":9,"vwap":2205},"2025-07-10",228.94,227.56,228.53,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1071,"percent_change":1376,"volume":905,"transactions":9,"vwap":2211},"2025-07-09",226.84,227.59,226.42,227.58,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1095,"percent_change":1310,"volume":2218,"transactions":9,"vwap":2217},"2025-07-08",226.089996,227.070007,225.95,226.17,22000,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1059,"transactions":9,"vwap":2223},"2025-07-07",227,225,225.99001,-1.99,-0.87,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":1136,"percent_change":678,"volume":884,"transactions":9,"vwap":2230},"2025-07-03",227.029999,228.21001,227.98,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":2235,"percent_change":1137,"volume":1322,"transactions":9,"vwap":2234},"2025-07-02",225.050003,226.36,1.51,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":1404,"percent_change":119,"volume":799,"transactions":9,"vwap":2240},"2025-07-01",223.49001,225.28,224.85001,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":1749,"volume":1962,"transactions":9,"vwap":2244},"2025-06-30",223.36,224.0099945,0.97,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":963,"volume":2253,"transactions":9,"vwap":2251},"2025-06-27",222.66,223.69,221.92,223.039993,0.91,16000,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":1469,"volume":1446,"transactions":9,"vwap":2257},"2025-06-26",220.35001,222.13,2.26,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":1393,"volume":1998,"transactions":9,"vwap":2262},"2025-06-25",220.56,219.87,-0.58,{"date":2265,"open":2262,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2089,"transactions":9,"vwap":2268},"2025-06-24",220.69,219.25999,220.45,2.48,1.14,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":1933,"percent_change":2252,"volume":1059,"transactions":9,"vwap":2274},"2025-06-23",216.50999,217.97,215.84,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":1245,"percent_change":1383,"volume":2281,"transactions":9,"vwap":2280},"2025-06-20",217.64999,215.78,216,11800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":784,"percent_change":2066,"volume":1446,"transactions":9,"vwap":2286},"2025-06-18",217.91,218.2,216.99001,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":1230,"volume":1065,"transactions":9,"vwap":2291},"2025-06-17",217.94,218.080002,216.8,-1.76,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":1846,"transactions":9,"vwap":2297},"2025-06-16",218.27,218.7,218.56,2.15,0.99,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2012,"transactions":9,"vwap":2305},"2025-06-13",217.83,218.0099945,216.23,216.41,-2.84,-1.3,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":507,"percent_change":1704,"volume":2313,"transactions":9,"vwap":2311},"2025-06-12",218.23,219.25,217.81,12900,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":1259,"percent_change":2047,"volume":1724,"transactions":9,"vwap":2318},"2025-06-11",220.12,218.47,218.73,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2270,"percent_change":507,"volume":1865,"transactions":9,"vwap":2324},"2025-06-10",218.75999,219.60001,218.75,219.42999,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":366,"volume":778,"transactions":9,"vwap":2329},"2025-06-09",218.42,218.71001,218.28999,0.51,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1802,"volume":616,"transactions":9,"vwap":2336},"2025-06-06",217.44,217.98,217,217.78,2.63,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1266,"volume":632,"transactions":9,"vwap":2343},"2025-06-05",215.66,217.020004,214.92,215.14999,-1.07,{"date":2346,"open":2273,"high":2347,"low":2348,"close":2348,"change":1393,"percent_change":1768,"volume":2349,"transactions":9,"vwap":2348},"2025-06-04",216.95,216.22,7300,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2252,"volume":1846,"transactions":9,"vwap":2354},"2025-06-03",214.41,216.74001,216.48,1.95,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":346,"percent_change":2361,"volume":965,"transactions":9,"vwap":2360},"2025-06-02",212.47,214.56,214.53,0.26,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1064,"percent_change":1143,"volume":1537,"transactions":9,"vwap":2367},"2025-05-30",213.31,214.27,212.44,213.97,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":269,"percent_change":1831,"volume":1144,"transactions":9,"vwap":2372},"2025-05-29",215.17999,214.14,214.31,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":806,"volume":757,"transactions":9,"vwap":2376},"2025-05-28",215.34,213.63,-1.45,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":2384,"volume":1278,"transactions":9,"vwap":2381},"2025-05-27",212.88,215.080002,212.50999,4.26,2.02,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":1355,"percent_change":2263,"volume":765,"transactions":9,"vwap":2389},"2025-05-23",209.35001,211.50999,210.82001,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":1768,"percent_change":702,"volume":2395,"transactions":9,"vwap":2394},"2025-05-22",211.38,212.98,212.050003,21200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-05-21",214.78999,215.48,212.12,212.17,-4.03,-1.86,26700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1259,"percent_change":2047,"volume":814,"transactions":9,"vwap":2410},"2025-05-20",216.35001,216.62,215.38,216.2,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":425,"percent_change":1769,"volume":1335,"transactions":9,"vwap":2415},"2025-05-19",214.71001,217.059998,216.89999,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2335,"change":1214,"percent_change":434,"volume":2420,"transactions":9,"vwap":2335},"2025-05-16",215.58,217.080002,21300,{"date":2422,"open":2423,"high":2399,"low":2423,"close":2399,"change":2252,"percent_change":310,"volume":2424,"transactions":9,"vwap":2399},"2025-05-15",213.86,13300,{"date":2426,"open":2352,"high":2427,"low":2428,"close":2429,"change":639,"percent_change":88,"volume":2430,"transactions":9,"vwap":2429},"2025-05-14",215.070007,214.13,214.57001,80300,{"date":2432,"open":2433,"high":2418,"low":2433,"close":2434,"change":2435,"percent_change":1785,"volume":2436,"transactions":9,"vwap":2434},"2025-05-13",214.75999,214.99001,1.57,7700,{"date":2438,"open":2439,"high":2440,"low":2400,"close":2440,"change":2441,"percent_change":2442,"volume":1537,"transactions":9,"vwap":2440},"2025-05-12",212.96001,213.42,6.8,3.29,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1940,"percent_change":1591,"volume":2449,"transactions":9,"vwap":2448},"2025-05-09",207.25,207.62,206.25,206.62,26000,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2355,"percent_change":1774,"volume":2455,"transactions":9,"vwap":2454},"2025-05-08",206.49001,208.56,206.75999,10400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1043,"percent_change":2361,"volume":884,"transactions":9,"vwap":2461},"2025-05-07",204.95,205.029999,203.78,204.81,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":741,"transactions":9,"vwap":2467},"2025-05-06",204.11,205.48,204.10001,204.28,-1.35,-0.66,{"date":2471,"open":2472,"high":2448,"low":2472,"close":2473,"change":2474,"percent_change":662,"volume":616,"transactions":9,"vwap":2473},"2025-05-05",205.19,205.63,-1.1,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":648,"transactions":9,"vwap":2480},"2025-05-02",206.050003,207.10001,205.86,206.73,3.59,1.77,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":1663,"percent_change":826,"volume":711,"transactions":9,"vwap":2487},"2025-05-01",203.23,205.080002,203.14,{"date":2489,"open":35,"high":2490,"low":35,"close":2490,"change":703,"percent_change":130,"volume":2491,"transactions":9,"vwap":2490},"2025-04-30",202.45,8400,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":49,"volume":1846,"transactions":9,"vwap":2496},"2025-04-29",201.22,202.85001,202.47,0.96,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":896,"percent_change":1831,"volume":884,"transactions":9,"vwap":2502},"2025-04-28",201.59,199.44,201.50999,{"date":39,"open":2504,"high":2505,"low":2504,"close":2505,"change":32,"percent_change":783,"volume":750,"transactions":9,"vwap":2505},199.86,200.86,{"status":2507,"indices":2508,"watchlist":2545,"sectors":2564,"benchmarks":2612},"success",[2509,2516,2522,2528,2534,2540],{"symbol":2510,"name":2511,"price":2512,"change":2513,"pct_change":252,"is_up":2514,"sparkline":2515,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2517,"name":2518,"price":2519,"change":2520,"pct_change":1334,"is_up":2514,"sparkline":2521,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2523,"name":2524,"price":2525,"change":2526,"pct_change":2469,"is_up":2514,"sparkline":2527,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2529,"name":2530,"price":2531,"change":2532,"pct_change":252,"is_up":2514,"sparkline":2533,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2535,"name":2536,"price":2537,"change":2538,"pct_change":1170,"is_up":2514,"sparkline":2539,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2541,"name":2542,"price":2543,"change":319,"pct_change":1417,"is_up":11,"sparkline":2544,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2546,2552,2558],{"symbol":2547,"name":2548,"price":2549,"change":2550,"pct_change":243,"is_up":2514,"sparkline":2551,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"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":2553,"name":2554,"price":2555,"change":2556,"pct_change":2252,"is_up":11,"sparkline":2557,"date":5},"AAPL","Apple Inc",336.67,3.04,"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":2559,"name":2560,"price":2561,"change":2562,"pct_change":1006,"is_up":2514,"sparkline":2563,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[2565,2569,2573,2577,2581,2585,2589,2594,2599,2603,2607],{"name":2566,"etf":2567,"change":299,"price":2568,"is_up":2514},"Technology","XLK",201.39,{"name":2570,"etf":2571,"change":740,"price":2572,"is_up":2514},"Financials","XLF",53.75,{"name":2574,"etf":2575,"change":1469,"price":2576,"is_up":11},"Healthcare","XLV",168.81,{"name":2578,"etf":2579,"change":2047,"price":2580,"is_up":2514},"Consumer Cycl","XLY",111.36,{"name":2582,"etf":2583,"change":1768,"price":2584,"is_up":2514},"Consumer Staples","XLP",81.7,{"name":2586,"etf":2587,"change":2263,"price":2588,"is_up":2514},"Energy","XLE",63.38,{"name":2590,"etf":2591,"change":2592,"price":2593,"is_up":2514},"Industrials","XLI",-2.18,167.84,{"name":2595,"etf":2596,"change":2597,"price":2598,"is_up":2514},"Materials","XLB",-1.51,48.98,{"name":2600,"etf":2601,"change":1170,"price":2602,"is_up":2514},"Real Estate","XLRE",40.57,{"name":2604,"etf":2605,"change":703,"price":2606,"is_up":2514},"Utilities","XLU",41.15,{"name":2608,"etf":2609,"change":2610,"price":2611,"is_up":2514},"Comm Services","XLC",-0.35,111.26,[2613,2617,2621,2625],{"ticker":2614,"name":2615,"price":2616,"change":450,"is_up":2514},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2618,"name":2619,"price":2620,"change":979,"is_up":2514},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2622,"name":2623,"price":2624,"change":1295,"is_up":2514},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2626,"name":2627,"price":2628,"change":1170,"is_up":2514},"IWM","iShares Russell 2000",277.7]