[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TILT":3,"homepage-market-summary":29,"stock-historical-TILT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TILT","2026-10-08",{"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":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},280.12,280.0301,280.49,281.2441,-1.1241,-0.4,2202.7257,287.6752,234.94,7866.979337686508,85.7,3783,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},198.86,7957,2904278.793097,39.01,"2025-04-28",[184,187,197,207,217,228,237,245,255,266,276,286,295,304,313,322,332,341,350,361,370,381,390,398,408,416,426,434,445,456,466,475,485,494,503,513,523,531,539,549,555,564,573,581,590,598,607,618,628,635,645,653,663,673,682,691,698,707,716,725,734,743,750,759,768,776,784,791,799,807,814,821,829,838,845,854,861,867,876,883,891,900,907,915,922,928,934,941,948,956,963,969,976,983,988,995,1003,1008,1016,1024,1031,1036,1044,1052,1059,1067,1074,1081,1088,1096,1105,1111,1118,1126,1133,1140,1146,1153,1160,1166,1170,1177,1183,1190,1197,1205,1211,1217,1223,1227,1234,1241,1248,1254,1260,1268,1274,1281,1288,1295,1303,1307,1314,1320,1328,1334,1340,1346,1352,1360,1367,1375,1381,1390,1397,1404,1410,1415,1422,1429,1433,1441,1448,1454,1459,1466,1472,1479,1486,1491,1500,1507,1513,1521,1527,1531,1538,1544,1548,1554,1560,1568,1574,1578,1583,1588,1593,1598,1604,1611,1618,1623,1631,1637,1643,1650,1658,1665,1669,1676,1680,1684,1691,1697,1703,1709,1716,1720,1724,1730,1735,1740,1746,1750,1754,1759,1765,1771,1777,1782,1788,1795,1802,1809,1816,1823,1830,1837,1843,1851,1855,1862,1867,1875,1880,1887,1894,1899,1906,1911,1915,1923,1929,1932,1939,1946,1953,1960,1968,1975,1983,1989,1995,2002,2006,2010,2015,2021,2026,2033,2039,2047,2051,2056,2062,2066,2070,2077,2083,2088,2093,2099,2106,2112,2118,2123,2129,2135,2142,2149,2155,2160,2164,2171,2178,2184,2190,2197,2204,2208,2212,2219,2225,2230,2235,2240,2246,2252,2257,2263,2268,2273,2278,2282,2286,2291,2295,2300,2306,2310,2316,2322,2325,2329,2335,2340,2346,2353,2360,2365,2370,2375,2380,2388,2393,2398,2405,2410,2416,2421,2427,2434,2441,2447,2452,2458,2464,2471,2478,2483,2489,2495,2501,2506,2511,2518,2523,2529,2538,2544,2549,2554,2558,2564,2570,2576,2583,2589,2595,2603,2608,2616,2621,2625,2631],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},64,280.3818,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",281.3,281.35,280.19,-1.5459,-0.55,6248.7637,70,281.0636,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",283.54,282.64,282.79,1.36,0.48,47499.348253,159,282.8101,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",280.06,281.86,281.43,1.7581,0.63,1445.8367,57,281.2566,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",280.1472,280.47,279.15,279.6719,1.8267,0.66,6636.8107,146,279.6452,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",275.98,277.8452,0.5705,0.21,1328.74125,84,276.749,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":185,"vwap":244},"2026-09-30",278.94,277.2747,-0.5433,-0.2,3546.64248,278.6221,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",278.93,277.18,277.818,-0.6504,-0.23,18360.86909,101,277.3109,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",279.2,279.57,278.28,278.4684,-2.5335,-0.9,8966.0061,92,278.7909,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",280.35,281.0019,279.815,1.0419,0.37,1497.810501,62,280.2886,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":172,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",279.41,280.03,278.43,279.96,-0.01,14262.2406,161,279.6651,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",280.88,279.99,-2.4271,-0.86,19350.3216,123,280.366,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":282,"volume":301,"transactions":302,"vwap":303},"2026-09-22",282.68,282.78,282.4171,-0.0161,3254.2226,63,282.6285,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",280.695,282.4332,3.2997,1.18,3836.2226,72,282.1095,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",278.42,279.1335,-1.2013,-0.43,18657.572405,80,278.9005,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",281.08,279.78,280.3348,2.5777,0.93,2294.870036,44,280.3013,{"date":333,"open":334,"high":17,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",279.84,277.7571,-1.4159,-0.51,2852.1846,60,279.9551,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",279.85,279.173,-1.457,-0.52,1628.1846,59,279.5361,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",280.3455,281.006,279.89,280.63,-0.83,-0.29,2640.181026,67,280.4956,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":339,"vwap":369},"2026-09-11",281.76,282,281.46,2.1737,0.78,6539.3636,281.8672,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",279.23,279.77,279.14,279.2863,-1.7557,-0.62,2237.0066,48,279.4874,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":346,"volume":387,"transactions":388,"vwap":389},"2026-09-09",281.04,281.23,281.042,-1.458,1601.0036,53,281.182,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":302,"vwap":397},"2026-09-08",284.21,282.5,-2.2608,-0.79,1974.6786,283.3267,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",285,284.74,284.7608,-0.6217,-0.22,2813.321086,66,284.8844,{"date":409,"open":392,"high":410,"low":392,"close":411,"change":412,"percent_change":175,"volume":413,"transactions":414,"vwap":415},"2026-09-03",285.47,285.3825,2.8169,1425.068,55,285.1595,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",282.61,282.8,282.5656,1.9164,0.68,4811.1746,83,282.702,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":428},"2026-09-01",281.06,280.6492,-2.3808,-0.84,1916.0016,105,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",283.1382,283.29,282.3641,283.03,-1.2514,-0.44,3118.021271,68,282.7701,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",284.575,284.585,284.0711,284.2814,-0.8435,-0.3,1263.1796,58,284.5828,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":359,"vwap":465},"2026-08-27",285.05,285.36,284.92,285.1249,1.1849,0.42,2782.9216,285.1769,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":339,"vwap":474},"2026-08-26",283.78,283.94,283.42,0.2115,0.07,3951.9666,283.8034,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",283.31,283.7285,282.89,0.6243,0.22,1814.969528,51,283.3367,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":357,"volume":491,"transactions":492,"vwap":493},"2026-08-24",282.98,283.24,283.1042,-0.8158,3928.5957,69,283.1075,{"date":495,"open":496,"high":469,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",283.48,283.92,1.5901,0.56,1529.063446,46,283.7729,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",283.73,283.83,282.3299,-2.2257,-0.78,2784.0366,65,283.4285,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",285.425,286.11,284.5556,0.6656,0.23,2407.9766,50,285.3435,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":215,"vwap":530},"2026-08-18",284.87,283.89,-2.1423,-0.75,1864.5786,284.6519,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":185,"vwap":538},"2026-08-17",286.7817,286.0323,-1.4258,-0.5,3562.44132,286.3362,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",287.44,287.4581,287.38,-0.2171,-0.08,1650.9336,54,287.4125,{"date":550,"open":551,"high":24,"low":551,"close":24,"change":552,"percent_change":422,"volume":553,"transactions":454,"vwap":554},"2026-08-13",286.81,1.9509,4149.8834,286.9281,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":215,"vwap":563},"2026-08-12",285.2754,286.08,285.7243,0.7591,0.27,2111.864551,285.9656,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":185,"vwap":572},"2026-08-11",285.68,286.015,284.9652,-0.3648,-0.13,2559.0763,285.5511,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":215,"vwap":580},"2026-08-10",285.67,285.33,-0.293,-0.1,8585.985917,285.5294,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":521,"vwap":589},"2026-08-07",285.52,285.623,285.42,2.0047,0.71,981.8913,285.3799,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":348,"vwap":597},"2026-08-06",284.32,283.6183,-1.0817,-0.38,2736.431498,283.9928,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",286.52,284.7,-0.6839,-0.24,5634.9453,120,285.2404,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",282.08,285.87,282.07,285.3839,4.7628,1.7,5764.9093,129,284.7315,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",277.6301,280.845,280.6211,3.6075,1.3,3220.01955,73,279.9218,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":203,"volume":633,"transactions":547,"vwap":634},"2026-07-31",274.095,277.0136,1.3106,1983.9023,276.3905,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":195,"vwap":644},"2026-07-30",273.81,275.73,273.22,275.703,3.1691,1.16,4501.1653,274.3701,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":348,"vwap":652},"2026-07-29",275.7,272.5339,-3.7506,-1.36,2393.1823,273.7362,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",274.956,276.29,276.2845,1.4394,0.52,1887.1263,56,275.8188,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":661,"vwap":672},"2026-07-27",274.61,274.935,274,274.8451,0.7551,0.28,1945.019682,274.5698,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":670,"volume":680,"transactions":185,"vwap":681},"2026-07-24",274.08,275.64,274.04,274.09,0.7716,2414.1379,274.5388,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":195,"vwap":690},"2026-07-23",274.3,272.875,273.3184,-3.1418,-1.14,3467.8287,273.2895,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":578,"volume":696,"transactions":185,"vwap":697},"2026-07-22",277.26,276.4602,-0.2904,792.8797,276.8596,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":51,"vwap":706},"2026-07-21",276.8,276.51,276.7506,2.2442,0.82,1750.157064,276.4885,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",276.72,274.5064,-1.1175,-0.41,1815.237543,49,275.9628,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":528,"volume":723,"transactions":215,"vwap":724},"2026-07-17",275.09,276.03,275.04,275.6239,-2.0776,2533.3533,275.61,{"date":726,"open":727,"high":728,"low":248,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":414,"vwap":733},"2026-07-16",277.6578,278.92,277.7015,-0.3023,-0.11,6027.2763,277.7611,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":185,"vwap":742},"2026-07-15",278.33,276.95,278.0038,0.9638,0.35,2395.3863,277.5868,{"date":744,"open":745,"high":248,"low":745,"close":746,"change":367,"percent_change":670,"volume":747,"transactions":748,"vwap":749},"2026-07-14",276.48,277.04,2919.0363,47,276.8325,{"date":751,"open":752,"high":753,"low":719,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":406,"vwap":758},"2026-07-13",277.51,277.89,276.26,-1.63,-0.59,3522.2403,276.9945,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",277.41,277.95999,277.10001,277.89001,1.07,0.39,2600,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",276.39001,277.23999,276.82001,2.33,0.85,2300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":377,"volume":783,"transactions":9,"vwap":781},"2026-07-08",274.31,274.59,273.60001,274.48999,-1.71,3700,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":157,"volume":790,"transactions":9,"vwap":788},"2026-07-07",276.81,275.89999,276.20001,-1.17,31600,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",276.75,277.60999,277.37,1.93,0.7,7800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":578,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-02",276.85001,277.26001,273.62,275.44,-0.04,18600,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":145,"volume":813,"transactions":9,"vwap":811},"2026-07-01",275.54999,276.67999,275.54001,-0.53,15900,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":422,"volume":820,"transactions":9,"vwap":818},"2026-06-30",273.97,276.29999,276.070007,1.87,19400,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-06-29",273.20999,274.20001,272.64001,1.96,0.72,9200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",272.89999,272.92999,271.31,272.23999,1.04,0.38,3100,{"date":839,"open":833,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",272.67001,271.20001,0.4,0.15,3000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",271.72,272.54999,270.48999,270.79999,-0.06,-0.02,4100,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":262,"volume":860,"transactions":9,"vwap":858},"2026-06-23",269.35001,271.67999,270.85999,-2.47,2500,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":357,"volume":837,"transactions":9,"vwap":865},"2026-06-22",273.91,273.17001,273.32999,-0.8,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",273.54001,274.29999,273.5,274.13,2.08,0.76,3300,{"date":877,"open":878,"high":788,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",275.92001,272.049988,-3.51,-1.27,9100,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",276.64999,277.42999,275.56,-1.32,-0.48,7900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",277.39001,277.76999,276.85999,276.88,3.32,1.21,5300,{"date":901,"open":902,"high":902,"low":639,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",274.41,273.56,1.55,0.57,1400,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-06-11",267.95999,272.01001,267.88,4.91,1.84,2900,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":888,"volume":921,"transactions":9,"vwap":919},"2026-06-10",271.029999,271.54999,267.10001,-3.56,14100,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":172,"percent_change":282,"volume":927,"transactions":9,"vwap":926},"2026-06-09",272.5,268.42999,270.66,4700,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":860,"transactions":9,"vwap":931},"2026-06-08",271.67001,270.69,0.5,0.19,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":176,"transactions":9,"vwap":938},"2026-06-05",274.32001,269.51001,270.19,-6.08,-2.2,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":135,"volume":947,"transactions":9,"vwap":945},"2026-06-04",274.92999,276.39999,276.26999,1.61,2400,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",275.34,275.35001,274.66,-1.85,-0.67,1100,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":836,"volume":962,"transactions":9,"vwap":960},"2026-06-02",275.53,276.64001,276.51001,1.05,5500,{"date":964,"open":965,"high":878,"low":965,"close":966,"change":272,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-01",274.39001,275.45999,0.13,4000,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":167,"volume":975,"transactions":9,"vwap":973},"2026-05-29",274.85999,275.57001,275.089996,0.34,12700,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":844,"transactions":9,"vwap":980},"2026-05-28",272.91,274.87,274.75,1.34,0.49,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":731,"percent_change":805,"volume":987,"transactions":9,"vwap":986},"2026-05-27",273.70001,273.41,13600,{"date":989,"open":990,"high":991,"low":831,"close":992,"change":993,"percent_change":150,"volume":994,"transactions":9,"vwap":992},"2026-05-26",273.14999,273.67001,273.51999,1.98,6400,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",270.26999,272.10001,271.54001,1.48,0.55,7000,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":670,"volume":860,"transactions":9,"vwap":1006},"2026-05-21",268.019989,270.059998,0.75,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",268.059998,269.38,269.31,3.44,1.29,4500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",266.32001,267.45001,265.87,-1.95,-0.73,10000,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":167,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",268.20001,267.20999,267.82001,0.04,2800,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":881,"volume":767,"transactions":9,"vwap":1034},"2026-05-15",268.73001,267.70001,-3.45,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-14",270.45999,272.040009,271.14999,1.74,0.65,9000,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-13",267.67999,269.64999,269.41,0.8,0.3,5900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":404,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",267.51999,268.60999,266.51001,-0.6,4800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-11",269.78,270.019989,269.20999,0.01,0,5700,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":150,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",268.70001,269.29999,269.20001,1.94,11900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":101,"percent_change":954,"volume":1080,"transactions":9,"vwap":1079},"2026-05-07",268.62,268.89999,267.019989,267.26001,9500,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",267.42999,269.049988,3.51,1.32,14800,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",265.079987,265.89999,265.54001,2.43,0.92,27100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",264.72,265.01001,262.57999,263.10999,-1.52,-0.57,19900,{"date":1106,"open":1099,"high":1092,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-01",264.63,0.41,0.16,7600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":897,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-30",261.98999,264.38,264.22,1.27,300100,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-29",261.5,259.97,260.89999,-0.65,-0.25,8200,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":889,"volume":1132,"transactions":9,"vwap":1130},"2026-04-28",261.97,261.029999,261.54999,-1.26,10700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1001,"percent_change":233,"volume":1139,"transactions":9,"vwap":1138},"2026-04-27",262.60001,262.89001,262.59,262.81,5400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":898,"percent_change":1145,"volume":775,"transactions":9,"vwap":1144},"2026-04-24",261.28,262.31,262.26001,0.46,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":357,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",262.029999,260.42001,261.049988,-0.77,8100,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":224,"volume":1159,"transactions":9,"vwap":1157},"2026-04-22",262.29001,261.45001,261.82001,1.71,4300,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1057,"volume":783,"transactions":9,"vwap":1164},"2026-04-21",261.57999,260.059998,260.10999,-1.56,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1064,"percent_change":1065,"volume":947,"transactions":9,"vwap":1169},"2026-04-20",261.17999,261.67001,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1013,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-17",259.76001,262.29999,261.66,1.33,1600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1007,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-16",257.66,258.22,0.29,2700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":202,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-15",256.51001,257.47,255.81,0.53,5600,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":844,"transactions":9,"vwap":1194},"2026-04-14",255.22,256.26001,256.10999,2.24,0.88,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-04-13",252.61,253.87,252.53,2.76,1.1,2000,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":291,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",252,251.11,-0.34,1700,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":499,"volume":906,"transactions":9,"vwap":1215},"2026-04-09",249.89999,252.24001,251.97,1.41,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1093,"volume":837,"transactions":9,"vwap":1221},"2026-04-08",250.86,249.81,250.56,5.94,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":52,"percent_change":1029,"volume":947,"transactions":9,"vwap":1226},"2026-04-07",242.56,244.62,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":899,"transactions":9,"vwap":1230},"2026-04-06",244.0099945,244.52,243.64,1.06,0.44,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1233,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-02",239.98,244.11,243.46001,0.18,3200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":422,"volume":1152,"transactions":9,"vwap":1246},"2026-04-01",243.050003,244.14,242.89,243.020004,1.65,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":927,"transactions":9,"vwap":1251},"2026-03-31",238.42999,241.37,6.22,2.65,{"date":1255,"open":1256,"high":1256,"low":25,"close":1257,"change":1258,"percent_change":22,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",237.55,235.14999,-0.94,2100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",237.86,238.17,236.089996,-3.89,-1.62,1500,{"date":1269,"open":1270,"high":1270,"low":1236,"close":1236,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1236},"2026-03-26",243.25,-3.4,-1.4,4200,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1182,"transactions":9,"vwap":1278},"2026-03-25",244.3,243.11,243.38,1.62,0.67,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":595,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-24",241.22,242.89999,241.75999,-0.16,3400,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1216,"volume":1294,"transactions":9,"vwap":1292},"2026-03-23",243.8,241.95,242.14,3.37,9800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1023,"transactions":9,"vwap":1300},"2026-03-20",240.089996,240.8,237.92,238.77,-4.25,-1.75,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1246,"change":595,"percent_change":1286,"volume":767,"transactions":9,"vwap":1246},"2026-03-19",241.34,243.10001,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":914,"transactions":9,"vwap":1311},"2026-03-18",245.71001,246.17,243.39999,-3.18,-1.29,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":175,"percent_change":1108,"volume":1066,"transactions":9,"vwap":1319},"2026-03-17",246.71001,247.75,246.56,246.58,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1196,"volume":1327,"transactions":9,"vwap":1325},"2026-03-16",246.19,246.28,245.32001,245.58,2.14,3500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":889,"volume":1259,"transactions":9,"vwap":1332},"2026-03-13",244.089996,244.25,243.44,-1.18,{"date":1335,"open":1336,"high":1337,"low":1226,"close":1226,"change":1338,"percent_change":1339,"volume":1287,"transactions":9,"vwap":1226},"2026-03-12",245.92,246.39,-3.8,-1.53,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1286,"percent_change":851,"volume":1345,"transactions":9,"vwap":1343},"2026-03-11",248.41,248.42,247.83,34400,{"date":1347,"open":1348,"high":1349,"low":1342,"close":1350,"change":1057,"percent_change":603,"volume":1351,"transactions":9,"vwap":1350},"2026-03-10",248.53999,250.92999,248.58,13200,{"date":1353,"open":1354,"high":1355,"low":1332,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-09",244.67,249.38,249.17999,1.52,0.61,35200,{"date":1361,"open":1362,"high":1350,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-06",246.7,247.66,-3.66,-1.46,9400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1370},"2026-03-05",251.31,251.32001,249.78,-2.06,-0.81,7200,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1357,"percent_change":1380,"volume":1002,"transactions":9,"vwap":1379},"2026-03-04",251.87,253.72,253.38,0.6,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-03",250.11,252.42,249.39,251.86,-2.52,-0.99,20900,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1233,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-02",252.67999,254.57001,254.38,0.17,3800,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-27",253.39999,253.94,-1.78,-0.7,1200,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":145,"volume":1240,"transactions":9,"vwap":1408},"2026-02-26",256.38,255.059998,255.72,-0.49,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1357,"percent_change":1380,"volume":1204,"transactions":9,"vwap":1414},"2026-02-25",255.48,256.22,256.20999,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1196,"volume":1421,"transactions":9,"vwap":1419},"2026-02-24",252.39,254.74001,254.69,2.22,7100,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1272,"volume":1428,"transactions":9,"vwap":1426},"2026-02-23",255.089996,252.39999,252.47,-3.58,85000,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":202,"percent_change":1188,"volume":1125,"transactions":9,"vwap":1432},"2026-02-20",254.17,256.049988,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1419,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1419},"2026-02-19",254.63,254.98,253.7,-0.69,-0.27,12500,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":905,"volume":1447,"transactions":9,"vwap":1445},"2026-02-18",254.61,256.31,255.38,1.44,126000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1400,"change":233,"percent_change":1453,"volume":783,"transactions":9,"vwap":1400},"2026-02-17",253.97,254.27,252.059998,0.08,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1007,"percent_change":1050,"volume":1002,"transactions":9,"vwap":1458},"2026-02-13",253.28999,255.3,253.73,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-12",256.48999,252.98,-4.06,-1.58,5200,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1064,"percent_change":1065,"volume":1471,"transactions":9,"vwap":1470},"2026-02-11",256.26999,257.26001,257.040009,17100,{"date":1473,"open":1474,"high":1180,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-10",257.94,257.029999,-0.54,-0.21,4400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":135,"percent_change":519,"volume":1485,"transactions":9,"vwap":1484},"2026-02-09",255.86,257.81,255.84,257.57001,2200,{"date":1487,"open":1456,"high":1488,"low":1456,"close":1488,"change":1489,"percent_change":1490,"volume":1259,"transactions":9,"vwap":1488},"2026-02-06",256.98001,5.7,2.27,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-05",252.050003,252.88,251.029999,251.28,-3.12,-1.23,9900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1064,"volume":1058,"transactions":9,"vwap":1505},"2026-02-04",254.82001,255.10001,252.99001,254.39999,0.03,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":688,"percent_change":1512,"volume":947,"transactions":9,"vwap":1510},"2026-02-03",254.17999,254.37,252.37,-0.45,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-02",252.82001,255.97,255.50999,1.58,0.62,7400,{"date":1522,"open":1200,"high":1523,"low":1524,"close":1525,"change":789,"percent_change":1526,"volume":1485,"transactions":9,"vwap":1525},"2026-01-30",254.49001,252.84,253.92999,-0.46,{"date":1528,"open":1529,"high":1503,"low":1529,"close":1503,"change":251,"percent_change":1530,"volume":1204,"transactions":9,"vwap":1503},"2026-01-29",252.36,-0.09,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":578,"volume":1537,"transactions":9,"vwap":1535},"2026-01-28",256.32001,255.020004,255.33,-0.26,15000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":827,"percent_change":670,"volume":1543,"transactions":9,"vwap":1542},"2026-01-27",255.63,255.8,255.59,1300,{"date":1545,"open":1443,"high":1192,"low":1443,"close":1546,"change":1547,"percent_change":72,"volume":914,"transactions":9,"vwap":1546},"2026-01-26",254.87,0.84,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":595,"volume":1204,"transactions":9,"vwap":1552},"2026-01-23",254.99001,253.82001,254.029999,-0.96,{"date":1555,"open":1556,"high":1516,"low":1557,"close":1550,"change":1558,"percent_change":1559,"volume":890,"transactions":9,"vwap":1550},"2026-01-22",255.74001,254.67,1.2,0.47,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1421,"transactions":9,"vwap":1565},"2026-01-21",253.47,254.7,251.64,253.78999,3.67,1.47,{"date":1569,"open":1570,"high":1511,"low":1383,"close":1571,"change":1572,"percent_change":1573,"volume":1030,"transactions":9,"vwap":1571},"2026-01-20",252.0099945,250.12,-4.85,-1.9,{"date":1575,"open":1576,"high":1576,"low":1546,"close":1577,"change":1439,"percent_change":731,"volume":767,"transactions":9,"vwap":1577},"2026-01-16",255.78,254.97,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1582,"change":88,"percent_change":1233,"volume":975,"transactions":9,"vwap":1582},"2026-01-15",255.42999,256.19,255.24001,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":712,"percent_change":1286,"volume":1587,"transactions":9,"vwap":1586},"2026-01-14",253.12,254.12,3600,{"date":1589,"open":1408,"high":1408,"low":1590,"close":1591,"change":1592,"percent_change":1124,"volume":1058,"transactions":9,"vwap":1591},"2026-01-13",254.19,254.53,-0.63,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1453,"percent_change":1506,"volume":1465,"transactions":9,"vwap":1597},"2026-01-12",254.59,255.23,255.16,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1279,"percent_change":1603,"volume":844,"transactions":9,"vwap":1602},"2026-01-09",254.080002,255.32001,255.080002,0.64,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1108,"volume":1374,"transactions":9,"vwap":1609},"2026-01-08",253.089996,253.55,252.87,253.46001,1.03,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":346,"volume":1617,"transactions":9,"vwap":1615},"2026-01-07",253.8,252.28,252.42999,-1.31,4900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":121,"percent_change":1547,"volume":1259,"transactions":9,"vwap":1621},"2026-01-06",252.49001,253.74001,252.34,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-05",251.089996,252.31,251.63,2.01,0.81,11200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":328,"percent_change":272,"volume":914,"transactions":9,"vwap":1636},"2026-01-02",249.48,250.10001,248.82001,249.62,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1022,"volume":1642,"transactions":9,"vwap":1640},"2025-12-31",250.48,248.69,-1.84,11100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1439,"percent_change":731,"volume":1649,"transactions":9,"vwap":1648},"2025-12-30",250.45,250.91,250.41,250.53,5800,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-29",251.23,250.36,250.8,-0.92,-0.37,8600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":603,"percent_change":578,"volume":1664,"transactions":9,"vwap":1663},"2025-12-26",251.59,251.99001,251.41,251.72,7500,{"date":1666,"open":1667,"high":1668,"low":1652,"close":1668,"change":106,"percent_change":740,"volume":1051,"transactions":9,"vwap":1668},"2025-12-24",251.42,251.96001,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":116,"percent_change":167,"volume":1675,"transactions":9,"vwap":1674},"2025-12-23",250.78999,251.17999,250.57001,251.070007,10600,{"date":1677,"open":1634,"high":1678,"low":1634,"close":1679,"change":1518,"percent_change":213,"volume":1396,"transactions":9,"vwap":1679},"2025-12-22",251.020004,250.75999,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1356,"change":1558,"percent_change":203,"volume":1465,"transactions":9,"vwap":1356},"2025-12-19",247.24001,249.31,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1041,"percent_change":587,"volume":1690,"transactions":9,"vwap":1689},"2025-12-18",248.84,249.56,247.81,247.98,30100,{"date":1692,"open":1635,"high":1635,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-17",246.24001,-2.19,-0.88,6200,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":157,"volume":1189,"transactions":9,"vwap":1701},"2025-12-16",249.21001,247.52,248.42999,-1.04,{"date":1704,"open":1705,"high":1706,"low":1385,"close":1707,"change":1708,"percent_change":404,"volume":1066,"transactions":9,"vwap":1707},"2025-12-15",249.74001,249.84,249.47,-0.56,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1485,"transactions":9,"vwap":1713},"2025-12-12",252.38,249.32001,250.029999,-2.75,-1.09,{"date":1717,"open":1369,"high":1718,"low":1369,"close":1718,"change":1719,"percent_change":932,"volume":1485,"transactions":9,"vwap":1718},"2025-12-11",252.78,1.26,{"date":1721,"open":1722,"high":1564,"low":1722,"close":1723,"change":1253,"percent_change":1232,"volume":775,"transactions":9,"vwap":1723},"2025-12-10",249.36,251.52,{"date":1725,"open":1687,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":837,"transactions":9,"vwap":1727},"2025-12-09",249.7,248.87,-0.18,-0.07,{"date":1731,"open":1633,"high":1633,"low":1732,"close":1733,"change":1734,"percent_change":22,"volume":1259,"transactions":9,"vwap":1733},"2025-12-08",248.83,249.050003,-1,{"date":1736,"open":1737,"high":1737,"low":1213,"close":1738,"change":1559,"percent_change":933,"volume":1739,"transactions":9,"vwap":1738},"2025-12-05",250.61,250.050003,11500,{"date":1741,"open":1742,"high":1743,"low":1683,"close":1744,"change":1745,"percent_change":1453,"volume":1176,"transactions":9,"vwap":1744},"2025-12-04",249.57001,249.77,249.58,0.2,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1355,"change":1279,"percent_change":1042,"volume":914,"transactions":9,"vwap":1355},"2025-12-03",247.73,249.61,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":933,"percent_change":1453,"volume":1210,"transactions":9,"vwap":1753},"2025-12-02",248.52,247.75999,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":688,"percent_change":1526,"volume":1139,"transactions":9,"vwap":1758},"2025-12-01",247.12,248.63,247.57001,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":659,"volume":1403,"transactions":9,"vwap":1763},"2025-11-28",247.25999,248.81,248.71001,1.28,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1001,"volume":1182,"transactions":9,"vwap":1769},"2025-11-26",246.83,248.13,247.42999,1.35,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1014,"volume":1776,"transactions":9,"vwap":1774},"2025-11-25",242.24001,246.080002,3.13,9700,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1357,"volume":1176,"transactions":9,"vwap":1780},"2025-11-24",240.44,242.95,3.64,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1204,"transactions":9,"vwap":1785},"2025-11-21",236.21001,239.31,3.42,1.45,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-20",240.31,235.89,-4.04,-1.68,8300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":140,"percent_change":1181,"volume":1801,"transactions":9,"vwap":1800},"2025-11-19",239.67999,241.13,238.52,239.92999,12200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":395,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-18",239.35001,239.95,239.24001,-0.33,700,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":927,"transactions":9,"vwap":1813},"2025-11-17",243.13,239.23,240.029999,-2.89,-1.19,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1182,"transactions":9,"vwap":1820},"2025-11-14",243.99001,244.2,242.92,-0.36,-0.15,{"date":1824,"open":1825,"high":1825,"low":1306,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-13",246.27,243.28,-4.09,-1.65,6000,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":167,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-12",247.86,247.33,247.37,0.05,21900,{"date":1838,"open":1839,"high":1769,"low":1839,"close":1840,"change":1380,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-11",246.39999,247.25,0.24,800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":775,"transactions":9,"vwap":1848},"2025-11-10",245.77,246.97,244.92999,246.64999,3.47,1.43,{"date":1852,"open":1853,"high":1854,"low":1805,"close":1854,"change":1094,"percent_change":836,"volume":1440,"transactions":9,"vwap":1854},"2025-11-07",241.25,243.17999,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-06",243.86,242.25999,-2.82,-1.15,5000,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1041,"percent_change":827,"volume":1396,"transactions":9,"vwap":1866},"2025-11-05",243.63,246.12,245.080002,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":968,"transactions":9,"vwap":1872},"2025-11-04",243.36,244.63,243.25999,243.34,-2.98,-1.21,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":805,"percent_change":852,"volume":1287,"transactions":9,"vwap":1879},"2025-11-03",246.89999,246.089996,246.32001,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":961,"percent_change":1886,"volume":775,"transactions":9,"vwap":1885},"2025-10-31",245.94,246.82001,245.64,246.36,0.43,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1695,"volume":1893,"transactions":9,"vwap":1891},"2025-10-30",247.23,247.36,245.31,-2.17,5100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":431,"percent_change":1209,"volume":1543,"transactions":9,"vwap":1898},"2025-10-29",248.33,248.67999,247.48,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":66,"volume":1287,"transactions":9,"vwap":1904},"2025-10-28",248.089996,248.36,248.050003,248.32001,-0.12,{"date":1907,"open":1689,"high":1908,"low":1689,"close":1908,"change":1909,"percent_change":1910,"volume":860,"transactions":9,"vwap":1908},"2025-10-27",248.44,2.35,0.95,{"date":1912,"open":1879,"high":1913,"low":1914,"close":1878,"change":1628,"percent_change":704,"volume":1587,"transactions":9,"vwap":1878},"2025-10-24",246.61,245.84,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-23",242.96001,244.42,244.080002,1.8,0.74,1900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1793,"percent_change":1438,"volume":1182,"transactions":9,"vwap":1928},"2025-10-22",242.55,242.98,241.16,242.28,{"date":1930,"open":1237,"high":1237,"low":1931,"close":1931,"change":472,"percent_change":1506,"volume":1543,"transactions":9,"vwap":1931},"2025-10-21",243.96001,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1938,"volume":1485,"transactions":9,"vwap":1936},"2025-10-20",241.61,243.98,243.89,2.95,1.22,{"date":1940,"open":1779,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1108,"volume":1945,"transactions":9,"vwap":1943},"2025-10-17",241.020004,239.77,240.94,0.98,12100,{"date":1947,"open":1948,"high":1820,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1002,"transactions":9,"vwap":1950},"2025-10-16",242.64999,239.070007,239.96001,-2.38,-0.98,{"date":1954,"open":1872,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1273,"transactions":9,"vwap":1957},"2025-10-15",243.67,242.12,242.34,1.08,0.45,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1617,"transactions":9,"vwap":1965},"2025-10-14",238.020004,241.98,237.85001,241.25999,0.77,0.32,{"date":1969,"open":1970,"high":1971,"low":1804,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-13",239.86,240.49001,4,1.69,900,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-10",243.92,236.47,236.49001,-6.78,-2.79,6300,{"date":1984,"open":1985,"high":1857,"low":1986,"close":1987,"change":1988,"percent_change":1526,"volume":844,"transactions":9,"vwap":1987},"2025-10-09",243.73,243.039993,243.27,-1.13,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":981,"percent_change":1001,"volume":1994,"transactions":9,"vwap":1993},"2025-10-08",244.46001,244.34,244.39999,11400,{"date":1996,"open":1992,"high":1993,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-07",242.61,243.059998,-1.57,-0.64,3900,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1870,"change":1007,"percent_change":116,"volume":775,"transactions":9,"vwap":1870},"2025-10-06",245.35001,244.28999,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":1886,"percent_change":1239,"volume":767,"transactions":9,"vwap":2009},"2025-10-03",244.83,243.88,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":670,"percent_change":167,"volume":1204,"transactions":9,"vwap":2014},"2025-10-02",243.7,243.0099945,243.45,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":1196,"percent_change":2020,"volume":1543,"transactions":9,"vwap":2019},"2025-10-01",242.13,243.2,243.17,0.36,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":1007,"percent_change":116,"volume":1139,"transactions":9,"vwap":2024},"2025-09-30",241.41,242.28999,240.56,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":52,"volume":1043,"transactions":9,"vwap":2031},"2025-09-29",241.78999,241.99001,241.14999,241.53999,0.25,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":1973,"percent_change":587,"volume":2038,"transactions":9,"vwap":2036},"2025-09-26",240.77,241.28999,240.0099945,24200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":756,"volume":2046,"transactions":9,"vwap":2044},"2025-09-25",239.39,240.039993,238.98,239.60001,-1.42,29800,{"date":2048,"open":2049,"high":2049,"low":1943,"close":1941,"change":1695,"percent_change":1821,"volume":2050,"transactions":9,"vwap":1941},"2025-09-24",242.19,20200,{"date":2052,"open":1231,"high":1231,"low":2053,"close":2054,"change":1553,"percent_change":22,"volume":2055,"transactions":9,"vwap":2054},"2025-09-23",241.57001,241.89999,8500,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":463,"percent_change":1395,"volume":2061,"transactions":9,"vwap":2060},"2025-09-22",241.58,242.94,242.86,31300,{"date":2063,"open":2064,"high":2065,"low":1853,"close":2065,"change":1477,"percent_change":1530,"volume":2001,"transactions":9,"vwap":2065},"2025-09-19",242.029999,242.44,{"date":2067,"open":2068,"high":2013,"low":1225,"close":1948,"change":2069,"percent_change":704,"volume":882,"transactions":9,"vwap":1948},"2025-09-18",242.63,1.97,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":851,"volume":914,"transactions":9,"vwap":2075},"2025-09-17",241,242,239.34,240.67999,-0.14,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":251,"percent_change":578,"volume":2082,"transactions":9,"vwap":2081},"2025-09-16",241.66,240.42,240.82001,6100,{"date":2084,"open":2036,"high":2023,"low":2085,"close":2086,"change":827,"percent_change":1050,"volume":2087,"transactions":9,"vwap":2086},"2025-09-15",240.69,241.050003,35000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":1402,"percent_change":357,"volume":1982,"transactions":9,"vwap":2092},"2025-09-12",240.63,240.73,240.33,{"date":2094,"open":1785,"high":2095,"low":1785,"close":2096,"change":2097,"percent_change":765,"volume":2098,"transactions":9,"vwap":2096},"2025-09-11",241.059998,241.029999,2.56,8900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":974,"percent_change":2105,"volume":899,"transactions":9,"vwap":2104},"2025-09-10",238.059998,239.28,237.89999,238.47,0.14,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":472,"percent_change":1506,"volume":2111,"transactions":9,"vwap":2110},"2025-09-09",238.16,237.24001,238.13,6500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2101,"change":2117,"percent_change":519,"volume":1696,"transactions":9,"vwap":2101},"2025-09-08",237.39999,238.070007,237.37,0.54,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":251,"percent_change":578,"volume":1015,"transactions":9,"vwap":2122},"2025-09-05",239.2,236.44,237.52,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1485,"transactions":9,"vwap":2126},"2025-09-04",235.78999,237.75,2.4,1.02,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":827,"percent_change":116,"volume":2134,"transactions":9,"vwap":2133},"2025-09-03",235.39,234.64999,235.35001,6900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":1139,"transactions":9,"vwap":2138},"2025-09-02",232.86,234.63,232.8,-1.6,-0.68,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":595,"volume":2148,"transactions":9,"vwap":2146},"2025-08-29",237.14,235.61,236.23,-0.91,6800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2144,"change":1967,"percent_change":2105,"volume":2154,"transactions":9,"vwap":2144},"2025-08-28",236.67999,237.38,236.31,40100,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":1886,"volume":1259,"transactions":9,"vwap":2158},"2025-08-27",236.53,236.82001,1.01,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":797,"percent_change":1050,"volume":860,"transactions":9,"vwap":2163},"2025-08-26",234.83,235.81,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1022,"percent_change":2170,"volume":906,"transactions":9,"vwap":2169},"2025-08-25",235.23,235.56,234.92999,235.11,-0.31,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":947,"transactions":9,"vwap":2175},"2025-08-22",232.66,236.14999,235.84,4.82,2.09,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":528,"percent_change":2183,"volume":1327,"transactions":9,"vwap":2182},"2025-08-21",230.42999,231.28,231.020004,-0.32,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1409,"percent_change":1477,"volume":775,"transactions":9,"vwap":2189},"2025-08-20",231.3,231.89,231.21001,231.77,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":889,"volume":1015,"transactions":9,"vwap":2195},"2025-08-19",233.49001,233.98,231.99001,232.25999,-1.11,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":481,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-18",233.34,233.37,233.12,0.09,1800,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2147,"percent_change":111,"volume":1259,"transactions":9,"vwap":2207},"2025-08-15",233.83,233.14999,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":318,"percent_change":1728,"volume":906,"transactions":9,"vwap":2211},"2025-08-14",233.070007,234.059998,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":2218,"volume":1204,"transactions":9,"vwap":2215},"2025-08-13",233.75,234.49001,233.50999,1.99,0.86,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":1000,"volume":2224,"transactions":9,"vwap":2222},"2025-08-12",230.27,232.5,3.39,14600,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":37,"percent_change":242,"volume":1403,"transactions":9,"vwap":2229},"2025-08-11",229.44,229.10001,229.11,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":904,"percent_change":422,"volume":1403,"transactions":9,"vwap":2234},"2025-08-08",228.77,229.83,229.58,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1807,"percent_change":2076,"volume":1080,"transactions":9,"vwap":2239},"2025-08-07",229.88,227.45,228.029999,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1629,"percent_change":2020,"volume":1829,"transactions":9,"vwap":2245},"2025-08-06",227.66,228.62,227.33,228.36,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1526,"percent_change":242,"volume":837,"transactions":9,"vwap":2251},"2025-08-05",228.72,228.73,226.72,227.55,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":2256,"percent_change":1787,"volume":1159,"transactions":9,"vwap":2255},"2025-08-04",225.84,228.0099945,3.26,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1266,"volume":783,"transactions":9,"vwap":2261},"2025-08-01",225.48,223.63,224.75,-3.71,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":1313,"percent_change":1708,"volume":1267,"transactions":9,"vwap":2267},"2025-07-31",230.3,228.14,228.46001,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":1402,"percent_change":452,"volume":1485,"transactions":9,"vwap":2272},"2025-07-30",231.080002,228.84,229.75,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":1807,"volume":1259,"transactions":9,"vwap":2276},"2025-07-29",231.42999,230.45,-0.76,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2188,"change":1728,"percent_change":545,"volume":853,"transactions":9,"vwap":2188},"2025-07-28",231.59,230.97,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2218,"percent_change":272,"volume":837,"transactions":9,"vwap":2285},"2025-07-25",230.61,231.39,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":756,"percent_change":1536,"volume":1327,"transactions":9,"vwap":2290},"2025-07-24",231.34,230.50999,230.53,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":1920,"percent_change":367,"volume":1015,"transactions":9,"vwap":2294},"2025-07-23",229.8,231.12,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":2117,"volume":906,"transactions":9,"vwap":2298},"2025-07-22",227.82001,229.32001,1.23,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2304,"change":1065,"percent_change":1065,"volume":2305,"transactions":9,"vwap":2304},"2025-07-21",228.74001,229.53,228.089996,23500,{"date":2307,"open":2308,"high":2304,"low":2309,"close":2304,"change":1728,"percent_change":545,"volume":1974,"transactions":9,"vwap":2304},"2025-07-18",227.97,227.8,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":1921,"volume":2315,"transactions":9,"vwap":2313},"2025-07-17",227.25999,228.27,1.68,10500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":422,"percent_change":1050,"volume":1396,"transactions":9,"vwap":2321},"2025-07-16",226.41,226.61,225.16,226.59,{"date":2323,"open":2308,"high":2308,"low":2324,"close":2324,"change":953,"percent_change":1373,"volume":1176,"transactions":9,"vwap":2324},"2025-07-15",225.91,{"date":2326,"open":2327,"high":2309,"low":2327,"close":2328,"change":1886,"percent_change":933,"volume":2098,"transactions":9,"vwap":2328},"2025-07-14",227.28,227.75999,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2244,"change":2334,"percent_change":812,"volume":1273,"transactions":9,"vwap":2244},"2025-07-11",227.42999,227.67999,227.28999,-1.2,{"date":2336,"open":2266,"high":2337,"low":2338,"close":2339,"change":1910,"percent_change":463,"volume":1366,"transactions":9,"vwap":2339},"2025-07-10",228.94,227.56,228.53,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1216,"percent_change":1519,"volume":1051,"transactions":9,"vwap":2345},"2025-07-09",226.84,227.59,226.42,227.58,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1239,"percent_change":1453,"volume":2352,"transactions":9,"vwap":2351},"2025-07-08",226.089996,227.070007,225.95,226.17,22000,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":1204,"transactions":9,"vwap":2357},"2025-07-07",227,225,225.99001,-1.99,-0.87,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":1279,"percent_change":827,"volume":1030,"transactions":9,"vwap":2364},"2025-07-03",227.029999,228.21001,227.98,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":1280,"volume":1465,"transactions":9,"vwap":2368},"2025-07-02",225.050003,226.36,1.51,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":1547,"percent_change":272,"volume":947,"transactions":9,"vwap":2374},"2025-07-01",223.49001,225.28,224.85001,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":1886,"volume":2098,"transactions":9,"vwap":2378},"2025-06-30",223.36,224.0099945,0.97,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1108,"volume":2387,"transactions":9,"vwap":2385},"2025-06-27",222.66,223.69,221.92,223.039993,0.91,16000,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":2392,"percent_change":1610,"volume":1587,"transactions":9,"vwap":2391},"2025-06-26",220.35001,222.13,2.26,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":1536,"volume":2134,"transactions":9,"vwap":2396},"2025-06-25",220.56,219.87,-0.58,{"date":2399,"open":2396,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2224,"transactions":9,"vwap":2402},"2025-06-24",220.69,219.25999,220.45,2.48,1.14,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":2069,"percent_change":2386,"volume":1204,"transactions":9,"vwap":2408},"2025-06-23",216.50999,217.97,215.84,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1388,"percent_change":1526,"volume":2415,"transactions":9,"vwap":2414},"2025-06-20",217.64999,215.78,216,11800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":933,"percent_change":2202,"volume":1587,"transactions":9,"vwap":2420},"2025-06-18",217.91,218.2,216.99001,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":1373,"volume":1210,"transactions":9,"vwap":2425},"2025-06-17",217.94,218.080002,216.8,-1.76,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":2433,"volume":1982,"transactions":9,"vwap":2431},"2025-06-16",218.27,218.7,218.56,2.15,0.99,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":65,"volume":2148,"transactions":9,"vwap":2439},"2025-06-13",217.83,218.0099945,216.23,216.41,-2.84,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":659,"percent_change":1841,"volume":2446,"transactions":9,"vwap":2444},"2025-06-12",218.23,219.25,217.81,12900,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":1402,"percent_change":2183,"volume":1861,"transactions":9,"vwap":2451},"2025-06-11",220.12,218.47,218.73,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2404,"percent_change":659,"volume":2001,"transactions":9,"vwap":2457},"2025-06-10",218.75999,219.60001,218.75,219.42999,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2462,"change":2463,"percent_change":519,"volume":927,"transactions":9,"vwap":2462},"2025-06-09",218.42,218.71001,218.28999,0.51,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1938,"volume":767,"transactions":9,"vwap":2469},"2025-06-06",217.44,217.98,217,217.78,2.63,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1409,"volume":783,"transactions":9,"vwap":2476},"2025-06-05",215.66,217.020004,214.92,215.14999,-1.07,{"date":2479,"open":2407,"high":2480,"low":2481,"close":2481,"change":1536,"percent_change":1905,"volume":2482,"transactions":9,"vwap":2481},"2025-06-04",216.95,216.22,7300,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":2386,"volume":1982,"transactions":9,"vwap":2487},"2025-06-03",214.41,216.74001,216.48,1.95,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":499,"percent_change":2494,"volume":1110,"transactions":9,"vwap":2493},"2025-06-02",212.47,214.56,214.53,0.26,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1209,"percent_change":1286,"volume":1675,"transactions":9,"vwap":2500},"2025-05-30",213.31,214.27,212.44,213.97,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":422,"percent_change":1967,"volume":1287,"transactions":9,"vwap":2505},"2025-05-29",215.17999,214.14,214.31,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":954,"volume":906,"transactions":9,"vwap":2509},"2025-05-28",215.34,213.63,-1.45,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":2516,"percent_change":2517,"volume":1421,"transactions":9,"vwap":2514},"2025-05-27",212.88,215.080002,212.50999,4.26,2.02,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":1498,"percent_change":2397,"volume":914,"transactions":9,"vwap":2522},"2025-05-23",209.35001,211.50999,210.82001,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":1905,"percent_change":851,"volume":2528,"transactions":9,"vwap":2527},"2025-05-22",211.38,212.98,212.050003,21200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-21",214.78999,215.48,212.12,212.17,-4.03,-1.86,26700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1402,"percent_change":2183,"volume":962,"transactions":9,"vwap":2543},"2025-05-20",216.35001,216.62,215.38,216.2,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":578,"percent_change":66,"volume":1478,"transactions":9,"vwap":2548},"2025-05-19",214.71001,217.059998,216.89999,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2468,"change":1357,"percent_change":587,"volume":2553,"transactions":9,"vwap":2468},"2025-05-16",215.58,217.080002,21300,{"date":2555,"open":2556,"high":2532,"low":2556,"close":2532,"change":2386,"percent_change":463,"volume":2557,"transactions":9,"vwap":2532},"2025-05-15",213.86,13300,{"date":2559,"open":2485,"high":2560,"low":2561,"close":2562,"change":157,"percent_change":242,"volume":2563,"transactions":9,"vwap":2562},"2025-05-14",215.070007,214.13,214.57001,80300,{"date":2565,"open":2566,"high":2551,"low":2566,"close":2567,"change":2568,"percent_change":1921,"volume":2569,"transactions":9,"vwap":2567},"2025-05-13",214.75999,214.99001,1.57,7700,{"date":2571,"open":2572,"high":2573,"low":2533,"close":2573,"change":2574,"percent_change":2575,"volume":1675,"transactions":9,"vwap":2573},"2025-05-12",212.96001,213.42,6.8,3.29,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2076,"percent_change":1729,"volume":2582,"transactions":9,"vwap":2581},"2025-05-09",207.25,207.62,206.25,206.62,26000,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2488,"percent_change":1910,"volume":2588,"transactions":9,"vwap":2587},"2025-05-08",206.49001,208.56,206.75999,10400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1188,"percent_change":2494,"volume":1030,"transactions":9,"vwap":2594},"2025-05-07",204.95,205.029999,203.78,204.81,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":890,"transactions":9,"vwap":2600},"2025-05-06",204.11,205.48,204.10001,204.28,-1.35,-0.66,{"date":2604,"open":2605,"high":2581,"low":2605,"close":2606,"change":2607,"percent_change":812,"volume":767,"transactions":9,"vwap":2606},"2025-05-05",205.19,205.63,-1.1,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":798,"transactions":9,"vwap":2613},"2025-05-02",206.050003,207.10001,205.86,206.73,3.59,1.77,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2620,"change":140,"percent_change":974,"volume":860,"transactions":9,"vwap":2620},"2025-05-01",203.23,205.080002,203.14,{"date":2622,"open":178,"high":2623,"low":178,"close":2623,"change":852,"percent_change":282,"volume":2624,"transactions":9,"vwap":2623},"2025-04-30",202.45,8400,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":2630,"percent_change":203,"volume":1982,"transactions":9,"vwap":2629},"2025-04-29",201.22,202.85001,202.47,0.96,{"date":182,"open":2632,"high":2632,"low":2633,"close":2634,"change":545,"percent_change":805,"volume":1030,"transactions":9,"vwap":2634},201.59,199.44,201.50999]