[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAL":3,"homepage-market-summary":29,"stock-historical-GAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GAL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street Global Allocation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1531,1.13298,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},52.62,52.87,52.6,52.43,0.19,0.36,17406.545896,55.25,48.37,14192.469090544,61.8,3630,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},43.7,13529,4937917.272636,20.05,"2025-04-22",[181,184,194,204,213,224,234,244,254,263,273,283,292,301,309,320,329,338,349,359,368,378,387,398,408,418,428,437,445,454,464,472,479,488,497,507,516,525,535,544,553,561,570,579,589,599,606,616,624,635,645,654,664,674,682,690,699,708,719,727,732,738,743,750,758,763,767,773,777,782,788,793,798,806,812,818,824,829,834,841,846,850,857,864,870,874,878,882,887,891,896,901,904,909,912,917,921,926,930,936,942,946,950,953,958,962,967,971,978,983,989,993,1001,1008,1016,1021,1025,1032,1037,1043,1048,1054,1061,1068,1074,1080,1085,1090,1098,1105,1111,1118,1125,1130,1137,1143,1151,1156,1164,1171,1175,1182,1188,1195,1202,1206,1213,1220,1225,1231,1236,1240,1244,1249,1257,1263,1269,1274,1279,1283,1289,1294,1300,1305,1310,1316,1319,1323,1327,1334,1340,1345,1351,1354,1358,1362,1364,1367,1375,1381,1385,1391,1396,1400,1406,1410,1415,1418,1423,1427,1431,1437,1443,1447,1452,1455,1460,1462,1465,1469,1474,1478,1482,1485,1490,1496,1501,1503,1508,1510,1513,1516,1519,1524,1528,1533,1538,1542,1547,1553,1557,1560,1563,1567,1570,1576,1580,1583,1588,1595,1599,1602,1606,1608,1612,1614,1616,1621,1624,1628,1632,1637,1642,1646,1649,1655,1661,1663,1665,1670,1674,1676,1679,1682,1686,1688,1691,1697,1701,1705,1709,1711,1714,1716,1720,1722,1727,1731,1734,1738,1741,1745,1751,1758,1765,1770,1774,1778,1781,1785,1790,1795,1800,1805,1809,1813,1817,1822,1826,1831,1837,1841,1846,1852,1856,1861,1866,1872,1876,1879,1882,1884,1889,1891,1894,1899,1904,1911,1917,1922,1925,1929,1932,1937,1942,1945,1947,1951,1955,1958,1964,1970,1972,1978,1983,1988,1994,1999,2004,2007,2010,2012,2015,2020,2025,2029,2035,2041,2046,2052,2057,2061,2066,2072,2076,2080,2085,2089,2094,2099,2103,2107,2113,2117,2123,2129,2134,2138,2144,2150,2154,2158,2163,2169,2173],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},88,52.6597,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",52.32,52.44,52.15,0.0062,0.01,11973.7002,134,52.28,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",52.66,52.68,52.4238,-0.1223,-0.23,7259.197092,102,52.6018,{"date":205,"open":18,"high":18,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",52.395,52.5461,-0.0824,-0.16,16974.321163,130,52.5501,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",52.63,52.76,52.55,52.6285,-0.3984,-0.75,17899.5059,218,52.6544,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":211,"vwap":233},"2026-09-25",52.98,53.05,52.7901,53.0269,-0.0621,-0.12,18292.472946,52.9548,{"date":235,"open":227,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",53.219,53.005,53.089,-0.143,-0.27,6166.5567,75,53.1065,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",53.73,53.2,53.232,-0.6176,-1.15,7008.636618,119,53.3406,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":21,"volume":260,"transactions":261,"vwap":262},"2026-09-22",53.9,53.7216,53.8496,0.0995,22906.5611,125,53.8237,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",53.47,53.7899,53.7501,0.4837,0.91,4124.570787,84,53.655,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":240,"volume":280,"transactions":281,"vwap":282},"2026-09-18",53.2084,53.2878,53.165,53.2664,-0.1436,7603.34312,80,53.2264,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":126,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",53.27,53.44,53.41,0.75,20258.8003,153,53.4171,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":231,"percent_change":200,"volume":298,"transactions":299,"vwap":300},"2026-09-16",53.29,53.35,52.88,53.01,15846.4225,121,53.1388,{"date":302,"open":303,"high":303,"low":227,"close":304,"change":305,"percent_change":200,"volume":306,"transactions":307,"vwap":308},"2026-09-15",53.159,53.13,-0.1239,12633.3339,83,53.0991,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",53.17,53.4,53.12,53.2539,-0.2861,-0.53,6380.841101,82,53.2497,{"date":321,"open":107,"high":322,"low":107,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",53.65,53.54,0.246,0.46,10865.379612,112,53.5421,{"date":330,"open":331,"high":331,"low":285,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",53.53,53.294,-0.424,-0.79,8206.5145,54,53.3096,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",53.8101,53.84,53.69,53.718,-0.2013,-0.37,9646.4145,77,53.7361,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",53.88,54.02,53.9193,-0.1307,-0.24,18182.567246,104,53.9867,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":-6,"volume":365,"transactions":366,"vwap":367},"2026-09-04",54.06,54.005,54.05,-0.0002,2519.129884,71,54.0343,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",53.59,54.07,54.0502,0.3601,0.67,16364.2935,99,54.0345,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",53.46,53.690093,0.1769,0.33,14596.1447,72,53.6707,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",53.64,53.67,53.4801,53.5132,-0.2968,-0.55,8075.1178,63,53.6165,{"date":399,"open":246,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",53.83,53.72,53.81,-0.0695,-0.13,16094.0198,122,53.7641,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",54.24,53.85,53.8795,-0.1755,-0.32,3050.800033,69,53.9335,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",53.94,54.1,54.055,0.1219,0.23,4349.8728,55,54.035,{"date":429,"open":430,"high":336,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",53.79,53.9331,-0.0501,-0.09,7264.18485,67,53.9431,{"date":438,"open":351,"high":439,"low":351,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",53.9832,0.2782,0.52,12057.5553,92,53.9134,{"date":446,"open":342,"high":447,"low":322,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",53.735,53.705,-0.1013,-0.19,14637.167719,126,53.7035,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",53.78,53.879,53.8063,0.1463,0.27,11533.784162,93,53.8184,{"date":465,"open":323,"high":430,"low":323,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",53.66,-0.1515,-0.28,16196.055727,143,53.6542,{"date":473,"open":456,"high":474,"low":456,"close":475,"change":476,"percent_change":126,"volume":477,"transactions":192,"vwap":478},"2026-08-19",53.9379,53.8115,0.2164,10578.00254,53.8303,{"date":480,"open":402,"high":402,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",53.575,53.5951,-0.3196,-0.59,35941.5444,147,53.6265,{"date":489,"open":490,"high":427,"low":256,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",53.92,53.9147,-0.0403,-0.07,12753.173702,129,53.9619,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",54.089,53.925,53.955,-0.0551,-0.1,7824.362158,100,54.0118,{"date":508,"open":363,"high":509,"low":510,"close":511,"change":512,"percent_change":141,"volume":513,"transactions":514,"vwap":515},"2026-08-13",54.08,53.995,54.0101,0.1724,5192.762,78,54.0309,{"date":517,"open":518,"high":518,"low":400,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",54.41,53.8377,0.1524,0.28,18730.646947,152,53.915,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",53.8225,53.6501,53.6853,-0.0135,-0.03,14749.451,64,53.6979,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":318,"vwap":543},"2026-08-10",53.42,53.8,53.6988,-0.0945,-0.18,14091.149455,53.7578,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":396,"vwap":552},"2026-08-07",53.87,53.75,53.7933,0.3024,0.57,4126.135803,53.7676,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":355,"volume":559,"transactions":318,"vwap":560},"2026-08-06",53.629,53.465,53.4909,-0.1311,6153.362719,53.5695,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":106,"volume":568,"transactions":281,"vwap":569},"2026-08-05",53.7999,53.805,53.5825,53.622,0.0317,3700.8406,53.6968,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":271,"vwap":578},"2026-08-04",53.1,53.645,53.5903,0.6185,1.17,7295.6896,53.5076,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",52.8571,53,52.9718,0.3318,0.63,8890.098428,79,52.9234,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",52.47,52.64,52.285,0.04,0.08,5263.037445,81,52.4875,{"date":600,"open":601,"high":19,"low":601,"close":19,"change":602,"percent_change":603,"volume":604,"transactions":597,"vwap":605},"2026-07-30",52.36,0.65,1.25,10067.379437,52.5431,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",52.18,52.48,51.95,-0.46,-0.88,28792.4503,110,52.0882,{"date":617,"open":618,"high":591,"low":618,"close":619,"change":111,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",52.3802,52.41,-0.02,15119.551932,96,52.4154,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",52.449,52.455,52.265,52.42,0.1153,0.22,29137.52192,149,52.363,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":385,"vwap":644},"2026-07-24",52.365,52.52,52.2801,52.3047,0.012,0.02,5487.19902,52.3668,{"date":646,"open":647,"high":601,"low":648,"close":649,"change":650,"percent_change":334,"volume":651,"transactions":652,"vwap":653},"2026-07-23",52.3443,52.185,52.2927,-0.4187,4042.8603,86,52.2858,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",52.61,52.8,52.7114,-0.0437,-0.08,11303.340766,108,52.7463,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":136,"volume":671,"transactions":672,"vwap":673},"2026-07-21",52.54,52.79,52.53,52.7551,0.3451,7314.7727,89,52.7185,{"date":675,"open":676,"high":676,"low":677,"close":619,"change":678,"percent_change":468,"volume":679,"transactions":680,"vwap":681},"2026-07-20",52.69,52.34,-0.1455,13717.3467,117,52.5523,{"date":683,"open":217,"high":684,"low":666,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":182,"vwap":689},"2026-07-17",52.65,52.5555,-0.2645,-0.5,2814.783448,52.5636,{"date":691,"open":629,"high":692,"low":629,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",52.94,52.82,-0.1894,-0.36,5716.54578,70,52.8425,{"date":700,"open":582,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":406,"vwap":707},"2026-07-15",53.04,52.8599,53.0094,0.1375,0.26,8064.8332,52.9622,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",52.91,52.99,52.7,52.8719,0.2702,0.51,8487.514573,97,52.8515,{"date":720,"open":657,"high":693,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":385,"vwap":726},"2026-07-13",52.56,52.6017,-0.4083,-0.77,3139.104307,52.6833,{"date":728,"open":657,"high":729,"low":657,"close":729,"change":730,"percent_change":705,"volume":731,"transactions":9,"vwap":729},"2026-07-10",53.0099983,0.14,6300,{"date":733,"open":734,"high":735,"low":736,"close":18,"change":705,"percent_change":51,"volume":737,"transactions":9,"vwap":18},"2026-07-09",52.73,53.31,52.71,12000,{"date":739,"open":619,"high":656,"low":677,"close":656,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":656},"2026-07-08",-0.11,-0.21,9400,{"date":744,"open":745,"high":745,"low":684,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",52.9,52.72,-0.35,-0.66,15800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":131,"volume":757,"transactions":9,"vwap":755},"2026-07-06",53.060001,53.11,52.95,53.07,0.41,6800,{"date":759,"open":760,"high":760,"low":761,"close":196,"change":190,"percent_change":642,"volume":762,"transactions":9,"vwap":196},"2026-07-02",52.96,52.46,19300,{"date":764,"open":765,"high":693,"low":17,"close":684,"change":450,"percent_change":695,"volume":766,"transactions":9,"vwap":684},"2026-07-01",52.74,7500,{"date":768,"open":746,"high":710,"low":746,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",52.84,0.18,0.34,8700,{"date":774,"open":216,"high":216,"low":601,"close":196,"change":121,"percent_change":775,"volume":776,"transactions":9,"vwap":196},"2026-06-29",0.48,14800,{"date":778,"open":779,"high":668,"low":780,"close":619,"change":620,"percent_change":781,"volume":776,"transactions":9,"vwap":619},"2026-06-26",52.27,52.24,-0.04,{"date":783,"open":668,"high":19,"low":784,"close":20,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":20},"2026-06-25",52.39,-0.3,-0.57,15500,{"date":789,"open":769,"high":790,"low":215,"close":734,"change":433,"percent_change":791,"volume":792,"transactions":9,"vwap":734},"2026-06-24",52.89,-0.17,3700,{"date":794,"open":216,"high":760,"low":216,"close":693,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":693},"2026-06-23",-0.8,-1.49,4500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",52.02,53.76,53.62,0.11,0.21,11700,{"date":807,"open":808,"high":808,"low":380,"close":809,"change":146,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-18",53.61,53.51,0.72,6500,{"date":813,"open":814,"high":815,"low":17,"close":304,"change":816,"percent_change":724,"volume":817,"transactions":9,"vwap":304},"2026-06-17",53.68,53.7,-0.41,7100,{"date":819,"open":820,"high":821,"low":323,"close":323,"change":822,"percent_change":468,"volume":823,"transactions":9,"vwap":323},"2026-06-16",53.57,53.74,-0.15,5700,{"date":825,"open":538,"high":826,"low":342,"close":342,"change":325,"percent_change":827,"volume":828,"transactions":9,"vwap":342},"2026-06-15",53.86,0.86,7200,{"date":830,"open":831,"high":286,"low":831,"close":832,"change":730,"percent_change":705,"volume":833,"transactions":9,"vwap":832},"2026-06-12",53.049999,53.23,4600,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":737,"transactions":9,"vwap":838},"2026-06-11",52.37,53.15,53.09,0.81,1.55,{"date":842,"open":19,"high":769,"low":193,"close":193,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":193},"2026-06-10",-0.45,-0.85,16000,{"date":847,"open":848,"high":311,"low":849,"close":734,"change":620,"percent_change":781,"volume":833,"transactions":9,"vwap":734},"2026-06-09",53.080002,52.23,{"date":851,"open":852,"high":853,"low":765,"close":854,"change":855,"percent_change":141,"volume":856,"transactions":9,"vwap":854},"2026-06-08",52.83,52.92,52.75,0.17,5500,{"date":858,"open":247,"high":832,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",52.5,52.58,-1.12,-2.09,25700,{"date":865,"open":866,"high":547,"low":867,"close":815,"change":868,"percent_change":855,"volume":869,"transactions":9,"vwap":815},"2026-06-04",53.56,53.55,0.09,8500,{"date":871,"open":411,"high":411,"low":820,"close":808,"change":872,"percent_change":786,"volume":873,"transactions":9,"vwap":808},"2026-06-03",-0.31,17200,{"date":875,"open":430,"high":876,"low":430,"close":490,"change":770,"percent_change":383,"volume":877,"transactions":9,"vwap":490},"2026-06-02",53.96,11200,{"date":879,"open":295,"high":400,"low":295,"close":821,"change":595,"percent_change":880,"volume":881,"transactions":9,"vwap":821},"2026-06-01",0.15,3100,{"date":883,"open":401,"high":401,"low":884,"close":466,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":466},"2026-05-29",53.63,0,7700,{"date":888,"open":866,"high":466,"low":265,"close":466,"change":804,"percent_change":889,"volume":890,"transactions":9,"vwap":466},"2026-05-28",0.39,5800,{"date":892,"open":893,"high":866,"low":893,"close":894,"change":503,"percent_change":450,"volume":895,"transactions":9,"vwap":894},"2026-05-27",53.37,53.45,10400,{"date":897,"open":898,"high":867,"low":898,"close":867,"change":325,"percent_change":899,"volume":900,"transactions":9,"vwap":867},"2026-05-26",53.34,0.87,37300,{"date":902,"open":903,"high":247,"low":903,"close":838,"change":595,"percent_change":880,"volume":792,"transactions":9,"vwap":838},"2026-05-22",53.02,{"date":905,"open":906,"high":903,"low":736,"close":729,"change":907,"percent_change":21,"volume":908,"transactions":9,"vwap":729},"2026-05-21",52.78,0.1,6700,{"date":910,"open":217,"high":710,"low":217,"close":710,"change":715,"percent_change":911,"volume":856,"transactions":9,"vwap":710},"2026-05-20",0.97,{"date":913,"open":638,"high":914,"low":677,"close":915,"change":747,"percent_change":748,"volume":916,"transactions":9,"vwap":915},"2026-05-19",52.57,52.4,11100,{"date":918,"open":736,"high":919,"low":721,"close":854,"change":868,"percent_change":855,"volume":920,"transactions":9,"vwap":854},"2026-05-18",52.85,5900,{"date":922,"open":196,"high":769,"low":592,"close":196,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":196},"2026-05-15",-0.7,-1.31,195500,{"date":927,"open":893,"high":287,"low":928,"close":929,"change":803,"percent_change":804,"volume":731,"transactions":9,"vwap":929},"2026-05-14",53.32,53.36,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":770,"percent_change":771,"volume":935,"transactions":9,"vwap":934},"2026-05-13",52.97,53.28,53.25,6200,{"date":937,"open":938,"high":755,"low":938,"close":755,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":755},"2026-05-12",52.59,-0.2,-0.38,9600,{"date":943,"open":295,"high":893,"low":944,"close":285,"change":111,"percent_change":620,"volume":945,"transactions":9,"vwap":285},"2026-05-11",53.26,23700,{"date":947,"open":934,"high":933,"low":948,"close":933,"change":705,"percent_change":51,"volume":949,"transactions":9,"vwap":933},"2026-05-08",53.19,6600,{"date":951,"open":893,"high":893,"low":710,"close":903,"change":741,"percent_change":952,"volume":916,"transactions":9,"vwap":903},"2026-05-07",-0.39,{"date":954,"open":313,"high":955,"low":582,"close":832,"change":550,"percent_change":956,"volume":957,"transactions":9,"vwap":832},"2026-05-06",53.24,1.08,3900,{"date":959,"open":17,"high":197,"low":761,"close":196,"change":126,"percent_change":960,"volume":961,"transactions":9,"vwap":196},"2026-05-05",0.77,9300,{"date":963,"open":666,"high":666,"low":964,"close":965,"change":355,"percent_change":611,"volume":966,"transactions":9,"vwap":965},"2026-05-04",52.22,52.26,4800,{"date":968,"open":859,"high":24,"low":859,"close":859,"change":969,"percent_change":907,"volume":970,"transactions":9,"vwap":859},"2026-05-01",0.05,2700,{"date":972,"open":973,"high":609,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-30",52.07,52.45,0.54,1.04,11300,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":541,"percent_change":747,"volume":941,"transactions":9,"vwap":982},"2026-04-29",51.94,51.84,51.91,{"date":984,"open":985,"high":986,"low":980,"close":986,"change":987,"percent_change":240,"volume":988,"transactions":9,"vwap":986},"2026-04-28",51.99,52.09,-0.14,6100,{"date":990,"open":779,"high":779,"low":991,"close":849,"change":885,"percent_change":885,"volume":992,"transactions":9,"vwap":849},"2026-04-27",52.19,8100,{"date":994,"open":995,"high":996,"low":997,"close":849,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":849},"2026-04-24",52.14,52.25,52.0099983,0.31,0.6,12400,{"date":1002,"open":973,"high":1003,"low":1004,"close":1005,"change":200,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-23",52.17,51.78,51.92,-0.44,11800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":188,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":188},"2026-04-22",52.049999,52.16,52,0.3,0.58,8600,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":724,"volume":757,"transactions":9,"vwap":1019},"2026-04-21",52.49,51.85,-0.4,{"date":1022,"open":973,"high":965,"low":973,"close":996,"change":1023,"percent_change":503,"volume":1024,"transactions":9,"vwap":996},"2026-04-20",-0.05,34500,{"date":1026,"open":193,"high":1027,"low":780,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-17",52.38,52.3,0.44,0.85,12200,{"date":1033,"open":1005,"high":1005,"low":1034,"close":1035,"change":111,"percent_change":620,"volume":1036,"transactions":9,"vwap":1035},"2026-04-16",51.76,51.86,8900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":121,"volume":828,"transactions":9,"vwap":1040},"2026-04-15",51.81,51.87,51.74,0.13,{"date":1044,"open":1045,"high":1041,"low":1045,"close":1041,"change":889,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1041},"2026-04-14",51.37,0.76,10900,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":151,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-13",50.79,51.35,0.69,16200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":781,"percent_change":660,"volume":1060,"transactions":9,"vwap":1059},"2026-04-10",51.029999,51.12,50.99,51,4300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1042,"percent_change":705,"volume":1067,"transactions":9,"vwap":1066},"2026-04-09",50.76,51.060001,50.7,51.040001,10000,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":88,"percent_change":1073,"volume":833,"transactions":9,"vwap":1072},"2026-04-08",50.94,50.83,50.91,2.04,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":190,"percent_change":642,"volume":1079,"transactions":9,"vwap":1077},"2026-04-07",49.84,49.89,49.52,16500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":730,"percent_change":521,"volume":877,"transactions":9,"vwap":1084},"2026-04-06",49.74,49.92,49.88,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1082,"change":531,"percent_change":1089,"volume":992,"transactions":9,"vwap":1082},"2026-04-02",49.28,49.76,-0.06,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":460,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-01",49.8,50.15,49.69,49.77,0.55,14200,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-31",48.91,49.5,0.94,1.94,8000,{"date":1106,"open":1107,"high":1100,"low":1108,"close":1109,"change":111,"percent_change":620,"volume":1110,"transactions":9,"vwap":1109},"2026-03-30",48.79,48.43,48.56,14400,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":484,"volume":1117,"transactions":9,"vwap":1115},"2026-03-27",48.85,48.52,48.57,-0.29,9500,{"date":1119,"open":1120,"high":1121,"low":137,"close":137,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":137},"2026-03-26",49.32,49.38,-0.83,-1.67,6000,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1094,"change":146,"percent_change":960,"volume":1129,"transactions":9,"vwap":1094},"2026-03-25",49.85,49.63,1900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":939,"percent_change":1020,"volume":1136,"transactions":9,"vwap":1135},"2026-03-24",49.24,49.49,49.16,49.31,29300,{"date":1138,"open":1139,"high":1092,"low":1139,"close":1140,"change":1096,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-23",49.33,49.51,1.12,15900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":334,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-20",49.53,49.58,48.92,48.96,-1.59,19800,{"date":1152,"open":1084,"high":1084,"low":1153,"close":1154,"change":231,"percent_change":355,"volume":1155,"transactions":9,"vwap":1154},"2026-03-19",49.39,49.75,38600,{"date":1157,"open":1158,"high":1159,"low":1127,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-18",50.09,50.2,49.87,-0.54,-1.07,18200,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":804,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-17",50.51,50.37,50.41,0.42,8300,{"date":1172,"open":1095,"high":1173,"low":1095,"close":1159,"change":441,"percent_change":1174,"volume":941,"transactions":9,"vwap":1159},"2026-03-16",50.28,1.05,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":414,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-13",50.25,49.65,49.68,-0.64,18300,{"date":1183,"open":1159,"high":1159,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-12",50,-0.56,-1.11,11000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":404,"percent_change":1194,"volume":1060,"transactions":9,"vwap":1193},"2026-03-11",50.66,50.68,50.45,50.56,-0.26,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":642,"percent_change":594,"volume":1201,"transactions":9,"vwap":1200},"2026-03-10",50.73,50.98,50.63,50.69,10700,{"date":1203,"open":1077,"high":1191,"low":1084,"close":1204,"change":141,"percent_change":1205,"volume":873,"transactions":9,"vwap":1204},"2026-03-09",50.67,0.64,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":695,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-06",50.11,50.5,50.35,-0.71,14600,{"date":1214,"open":1065,"high":1215,"low":1216,"close":1217,"change":1006,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-05",50.88,50.4,50.71,-0.86,197000,{"date":1221,"open":1071,"high":1222,"low":1071,"close":1223,"change":383,"percent_change":602,"volume":1224,"transactions":9,"vwap":1223},"2026-03-04",51.19,51.15,15600,{"date":1226,"open":1227,"high":1198,"low":1227,"close":1228,"change":220,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-03",50.21,50.82,-1.45,41600,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":355,"percent_change":611,"volume":823,"transactions":9,"vwap":1235},"2026-03-02",51.23,51.65,51.57,{"date":1237,"open":1238,"high":1012,"low":1239,"close":1039,"change":1089,"percent_change":231,"volume":731,"transactions":9,"vwap":1039},"2026-02-27",51.68,51.33,{"date":1241,"open":985,"high":985,"low":1242,"close":1040,"change":660,"percent_change":822,"volume":1243,"transactions":9,"vwap":1040},"2026-02-26",51.61,2400,{"date":1245,"open":981,"high":1246,"low":1247,"close":610,"change":705,"percent_change":1248,"volume":881,"transactions":9,"vwap":610},"2026-02-25",51.97,51.79,0.5,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1252},"2026-02-24",51.63,51.69,51.6,0.29,0.56,4900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1116,"percent_change":1185,"volume":957,"transactions":9,"vwap":1262},"2026-02-23",51.73,51.75,51.34,51.4,{"date":1264,"open":1265,"high":1252,"low":1266,"close":1252,"change":460,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1252},"2026-02-20",51.56,51.46,0.53,7800,{"date":1270,"open":1261,"high":1271,"low":1272,"close":1271,"change":781,"percent_change":660,"volume":1273,"transactions":9,"vwap":1271},"2026-02-19",51.42,51.18,9200,{"date":1275,"open":1276,"high":1253,"low":1276,"close":1266,"change":1277,"percent_change":889,"volume":1278,"transactions":9,"vwap":1266},"2026-02-18",51.26,0.2,7300,{"date":1280,"open":1233,"high":1281,"low":1282,"close":1276,"change":1023,"percent_change":503,"volume":1015,"transactions":9,"vwap":1276},"2026-02-17",51.36,50.95,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":803,"percent_change":804,"volume":1288,"transactions":9,"vwap":1287},"2026-02-13",51.21,51.39,51.31,5300,{"date":1290,"open":1259,"high":1259,"low":1291,"close":1291,"change":843,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-12",51.2,-0.87,7400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1234,"change":1298,"percent_change":424,"volume":1299,"transactions":9,"vwap":1234},"2026-02-11",51.71,51.49,0.12,14900,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":106,"volume":941,"transactions":9,"vwap":1303},"2026-02-10",51.72,51.53,0.03,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":383,"percent_change":1205,"volume":1288,"transactions":9,"vwap":1309},"2026-02-09",51.66,51.25,51.5,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":960,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-06",50.9,51.17,1.53,13300,{"date":1317,"open":1192,"high":1191,"low":1167,"close":1216,"change":952,"percent_change":724,"volume":1318,"transactions":9,"vwap":1216},"2026-02-05",16800,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1050,"change":660,"percent_change":209,"volume":797,"transactions":9,"vwap":1050},"2026-02-04",51.099998,50.64,{"date":1324,"open":1325,"high":1325,"low":1204,"close":1326,"change":1089,"percent_change":231,"volume":1170,"transactions":9,"vwap":1326},"2026-02-03",51.09,50.87,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":595,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-02",50.59,50.97,50.93,0.16,4000,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":952,"percent_change":1339,"volume":1288,"transactions":9,"vwap":1338},"2026-01-30",51.049999,50.72,50.85,-0.76,{"date":1341,"open":1261,"high":1281,"low":1342,"close":1343,"change":642,"percent_change":594,"volume":1344,"transactions":9,"vwap":1343},"2026-01-29",50.86,51.24,47700,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":781,"percent_change":660,"volume":1350,"transactions":9,"vwap":1349},"2026-01-28",51.29,51.11,51.22,3300,{"date":1352,"open":1291,"high":1276,"low":1313,"close":1276,"change":998,"percent_change":1353,"volume":792,"transactions":9,"vwap":1276},"2026-01-27",0.61,{"date":1355,"open":1330,"high":1356,"low":1070,"close":1282,"change":21,"percent_change":1357,"volume":920,"transactions":9,"vwap":1282},"2026-01-26",51.02,0.37,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1063,"change":969,"percent_change":907,"volume":823,"transactions":9,"vwap":1063},"2026-01-23",50.58,50.78,{"date":1363,"open":1204,"high":1361,"low":1329,"close":1217,"change":705,"percent_change":441,"volume":731,"transactions":9,"vwap":1217},"2026-01-22",{"date":1365,"open":1366,"high":1166,"low":1366,"close":1192,"change":441,"percent_change":976,"volume":737,"transactions":9,"vwap":1192},"2026-01-21",50.099998,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-20",50.0099983,50.24,49.93,-0.62,-1.23,31100,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":111,"percent_change":620,"volume":1380,"transactions":9,"vwap":1379},"2026-01-16",50.29,50.61,50.55,7000,{"date":1382,"open":1383,"high":1383,"low":1193,"close":1193,"change":595,"percent_change":1332,"volume":1384,"transactions":9,"vwap":1193},"2026-01-15",50.74,7600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1388,"change":642,"percent_change":594,"volume":1390,"transactions":9,"vwap":1388},"2026-01-14",50.44,50.48,50.33,11400,{"date":1392,"open":1209,"high":1393,"low":1167,"close":1394,"change":404,"percent_change":1194,"volume":1395,"transactions":9,"vwap":1394},"2026-01-13",50.53,50.46,109500,{"date":1397,"open":1398,"high":1329,"low":1398,"close":1329,"change":21,"percent_change":146,"volume":1399,"transactions":9,"vwap":1329},"2026-01-12",50.39,18500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1216,"change":121,"percent_change":1248,"volume":1405,"transactions":9,"vwap":1216},"2026-01-09",50.27,50.43,50.18,74900,{"date":1407,"open":1408,"high":1093,"low":1408,"close":1093,"change":190,"percent_change":642,"volume":1409,"transactions":9,"vwap":1093},"2026-01-08",50.02,33200,{"date":1411,"open":1412,"high":1177,"low":1413,"close":1413,"change":503,"percent_change":939,"volume":1414,"transactions":9,"vwap":1413},"2026-01-07",50.19,50.14,19600,{"date":1416,"open":1369,"high":1402,"low":1369,"close":1370,"change":1332,"percent_change":141,"volume":1417,"transactions":9,"vwap":1370},"2026-01-06",22800,{"date":1419,"open":1420,"high":1208,"low":1077,"close":1421,"change":771,"percent_change":1422,"volume":845,"transactions":9,"vwap":1421},"2026-01-05",49.9,50.080002,0.68,{"date":1424,"open":1076,"high":1076,"low":1425,"close":1082,"change":1254,"percent_change":1426,"volume":845,"transactions":9,"vwap":1082},"2026-01-02",49.57,0.59,{"date":1428,"open":1154,"high":1154,"low":1429,"close":1429,"change":468,"percent_change":1185,"volume":1430,"transactions":9,"vwap":1429},"2025-12-31",49.45,20500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":111,"percent_change":620,"volume":1436,"transactions":9,"vwap":1435},"2025-12-30",49.82,49.83,49.73,24900,{"date":1438,"open":1095,"high":1095,"low":1439,"close":1082,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1082},"2025-12-29",49.66,-0.91,-1.8,10800,{"date":1444,"open":1204,"high":1200,"low":1445,"close":1446,"change":594,"percent_change":595,"volume":731,"transactions":9,"vwap":1446},"2025-12-26",50.6,50.65,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1378,"change":803,"percent_change":631,"volume":1451,"transactions":9,"vwap":1378},"2025-12-24",50.54,50.62,9900,{"date":1453,"open":1168,"high":1454,"low":1398,"close":1209,"change":730,"percent_change":521,"volume":1060,"transactions":9,"vwap":1209},"2025-12-23",50.52,{"date":1456,"open":1457,"high":1458,"low":1370,"close":1458,"change":121,"percent_change":1248,"volume":1459,"transactions":9,"vwap":1458},"2025-12-22",50.275,50.36,17048,{"date":1461,"open":1413,"high":1159,"low":1366,"close":1208,"change":1277,"percent_change":126,"volume":1117,"transactions":9,"vwap":1208},"2025-12-19",{"date":1463,"open":1077,"high":1421,"low":1160,"close":1464,"change":121,"percent_change":1248,"volume":1015,"transactions":9,"vwap":1464},"2025-12-18",49.91,{"date":1466,"open":1160,"high":1184,"low":1467,"close":1439,"change":468,"percent_change":1185,"volume":1468,"transactions":9,"vwap":1439},"2025-12-17",49.62,22900,{"date":1470,"open":1369,"high":1369,"low":1471,"close":1472,"change":404,"percent_change":1194,"volume":1473,"transactions":9,"vwap":1472},"2025-12-16",49.79,49.94,50600,{"date":1475,"open":1168,"high":1168,"low":1476,"close":1477,"change":642,"percent_change":594,"volume":1201,"transactions":9,"vwap":1477},"2025-12-15",49.98,50.07,{"date":1479,"open":1210,"high":1210,"low":1083,"close":1480,"change":747,"percent_change":1481,"volume":1278,"transactions":9,"vwap":1480},"2025-12-12",50.049999,-0.69,{"date":1483,"open":1177,"high":1168,"low":1370,"close":1216,"change":730,"percent_change":521,"volume":1484,"transactions":9,"vwap":1216},"2025-12-11",21800,{"date":1486,"open":1092,"high":1487,"low":1092,"close":1488,"change":756,"percent_change":1489,"volume":1278,"transactions":9,"vwap":1488},"2025-12-10",50.3,50.26,0.82,{"date":1491,"open":1492,"high":1493,"low":1127,"close":1127,"change":740,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1127},"2025-12-09",49.97,49.99,-0.22,48700,{"date":1497,"open":1498,"high":1093,"low":1498,"close":1499,"change":433,"percent_change":541,"volume":1500,"transactions":9,"vwap":1499},"2025-12-08",49.81,49.96,25600,{"date":1502,"open":1480,"high":1159,"low":1480,"close":1480,"change":190,"percent_change":642,"volume":797,"transactions":9,"vwap":1480},"2025-12-05",{"date":1504,"open":1369,"high":1505,"low":1506,"close":1507,"change":1304,"percent_change":106,"volume":977,"transactions":9,"vwap":1507},"2025-12-04",50.060001,49.95,50.040001,{"date":1509,"open":1160,"high":1507,"low":1160,"close":1369,"change":880,"percent_change":1013,"volume":845,"transactions":9,"vwap":1369},"2025-12-03",{"date":1511,"open":1083,"high":1083,"low":1095,"close":1512,"change":868,"percent_change":770,"volume":886,"transactions":9,"vwap":1512},"2025-12-02",49.86,{"date":1514,"open":1433,"high":1512,"low":1095,"close":1095,"change":939,"percent_change":1020,"volume":1515,"transactions":9,"vwap":1095},"2025-12-01",3200,{"date":1517,"open":1506,"high":1492,"low":1506,"close":1492,"change":803,"percent_change":631,"volume":1518,"transactions":9,"vwap":1492},"2025-11-28",900,{"date":1520,"open":1521,"high":1084,"low":1467,"close":1512,"change":151,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1512},"2025-11-26",49.67,0.71,14100,{"date":1525,"open":1526,"high":1078,"low":1527,"close":1140,"change":383,"percent_change":374,"volume":886,"transactions":9,"vwap":1140},"2025-11-25",49.21,49.17,{"date":1529,"open":1147,"high":1530,"low":1531,"close":1530,"change":126,"percent_change":1489,"volume":1532,"transactions":9,"vwap":1530},"2025-11-24",49.18,48.87,4400,{"date":1534,"open":1109,"high":1535,"low":1536,"close":1537,"change":22,"percent_change":158,"volume":1031,"transactions":9,"vwap":1537},"2025-11-21",48.95,48.49,48.78,{"date":1539,"open":1087,"high":1120,"low":25,"close":1540,"change":843,"percent_change":1541,"volume":1163,"transactions":9,"vwap":1540},"2025-11-20",48.42,-0.92,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1531,"change":620,"percent_change":781,"volume":1546,"transactions":9,"vwap":1531},"2025-11-19",48.99,48.8,9700,{"date":1548,"open":1537,"high":1549,"low":1550,"close":1551,"change":939,"percent_change":816,"volume":1552,"transactions":9,"vwap":1551},"2025-11-18",49.029999,48.74,48.89,3500,{"date":1554,"open":1433,"high":1433,"low":1549,"close":1555,"change":695,"percent_change":1556,"volume":1268,"transactions":9,"vwap":1555},"2025-11-17",49.09,-0.73,{"date":1558,"open":1527,"high":1559,"low":1527,"close":1429,"change":620,"percent_change":781,"volume":811,"transactions":9,"vwap":1429},"2025-11-14",49.55,{"date":1561,"open":1127,"high":1077,"low":1562,"close":1562,"change":1185,"percent_change":861,"volume":977,"transactions":9,"vwap":1562},"2025-11-13",49.47,{"date":1564,"open":1472,"high":1505,"low":1472,"close":1565,"change":803,"percent_change":631,"volume":1566,"transactions":9,"vwap":1565},"2025-11-12",50.029999,12700,{"date":1568,"open":1433,"high":1184,"low":1433,"close":1083,"change":595,"percent_change":1332,"volume":1569,"transactions":9,"vwap":1083},"2025-11-11",5600,{"date":1571,"open":1572,"high":1084,"low":1573,"close":1076,"change":715,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1076},"2025-11-10",49.71,49.61,1.03,30500,{"date":1577,"open":1578,"high":1139,"low":1544,"close":1139,"change":969,"percent_change":907,"volume":1579,"transactions":9,"vwap":1139},"2025-11-07",49.02,9100,{"date":1581,"open":1133,"high":1133,"low":1582,"close":1087,"change":240,"percent_change":1161,"volume":1110,"transactions":9,"vwap":1087},"2025-11-06",49.25,{"date":1584,"open":1585,"high":1128,"low":1585,"close":1559,"change":804,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1559},"2025-11-05",49.27,0.43,16600,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":757,"transactions":9,"vwap":1592},"2025-11-04",49.29,49.59,49.34,-0.42,-0.84,{"date":1596,"open":1597,"high":1092,"low":1178,"close":1088,"change":885,"percent_change":885,"volume":1598,"transactions":9,"vwap":1088},"2025-11-03",49.7,10100,{"date":1600,"open":1435,"high":1471,"low":1521,"close":1088,"change":594,"percent_change":595,"volume":1601,"transactions":9,"vwap":1088},"2025-10-31",3800,{"date":1603,"open":1512,"high":1420,"low":1604,"close":1604,"change":1605,"percent_change":687,"volume":1315,"transactions":9,"vwap":1604},"2025-10-30",49.72,-0.25,{"date":1607,"open":1412,"high":1370,"low":1084,"close":1492,"change":209,"percent_change":414,"volume":742,"transactions":9,"vwap":1492},"2025-10-29",{"date":1609,"open":1404,"high":1610,"low":1421,"close":1611,"change":885,"percent_change":885,"volume":1579,"transactions":9,"vwap":1611},"2025-10-28",50.23,50.13,{"date":1613,"open":1369,"high":1611,"low":1369,"close":1611,"change":1013,"percent_change":999,"volume":1142,"transactions":9,"vwap":1611},"2025-10-27",{"date":1615,"open":1076,"high":1084,"low":1471,"close":1434,"change":804,"percent_change":1169,"volume":737,"transactions":9,"vwap":1434},"2025-10-24",{"date":1617,"open":1618,"high":1619,"low":1562,"close":1467,"change":424,"percent_change":1620,"volume":1187,"transactions":9,"vwap":1467},"2025-10-23",49.54,49.64,0.47,{"date":1622,"open":1425,"high":1425,"low":1132,"close":1153,"change":404,"percent_change":1194,"volume":1623,"transactions":9,"vwap":1153},"2025-10-22",11600,{"date":1625,"open":1626,"high":1425,"low":1626,"close":1078,"change":433,"percent_change":541,"volume":1627,"transactions":9,"vwap":1078},"2025-10-21",49.46,20900,{"date":1629,"open":1592,"high":1619,"low":1592,"close":1573,"change":756,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1573},"2025-10-20",0.83,4700,{"date":1633,"open":1634,"high":1132,"low":1549,"close":1635,"change":106,"percent_change":1298,"volume":1636,"transactions":9,"vwap":1635},"2025-10-17",49.12,49.2,17400,{"date":1638,"open":1139,"high":1139,"low":1639,"close":1640,"change":781,"percent_change":660,"volume":1641,"transactions":9,"vwap":1640},"2025-10-16",49.060001,49.14,1700,{"date":1643,"open":1592,"high":1644,"low":1148,"close":1530,"change":1277,"percent_change":756,"volume":1645,"transactions":9,"vwap":1530},"2025-10-15",49.37,24600,{"date":1647,"open":1109,"high":1634,"low":1109,"close":1648,"change":190,"percent_change":642,"volume":1256,"transactions":9,"vwap":1648},"2025-10-14",48.98,{"date":1650,"open":1147,"high":1544,"low":1651,"close":1652,"change":1014,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-13",48.82,48.97,1.2,18800,{"date":1656,"open":1635,"high":1590,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-10-10",48.39,-0.89,-1.81,93100,{"date":1662,"open":1626,"high":1078,"low":1635,"close":1087,"change":541,"percent_change":695,"volume":1079,"transactions":9,"vwap":1087},"2025-10-09",{"date":1664,"open":1139,"high":1133,"low":1139,"close":1626,"change":880,"percent_change":1013,"volume":749,"transactions":9,"vwap":1626},"2025-10-08",{"date":1666,"open":1667,"high":1668,"low":1590,"close":1135,"change":741,"percent_change":1593,"volume":1669,"transactions":9,"vwap":1135},"2025-10-07",49.41,49.42,4100,{"date":1671,"open":1618,"high":1672,"low":1078,"close":1078,"change":907,"percent_change":1277,"volume":1673,"transactions":9,"vwap":1078},"2025-10-06",49.56,4200,{"date":1675,"open":1145,"high":1145,"low":1121,"close":1668,"change":803,"percent_change":631,"volume":1673,"transactions":9,"vwap":1668},"2025-10-03",{"date":1677,"open":1120,"high":1120,"low":1530,"close":1135,"change":642,"percent_change":594,"volume":1678,"transactions":9,"vwap":1135},"2025-10-02",16900,{"date":1680,"open":1681,"high":1120,"low":1681,"close":1590,"change":855,"percent_change":151,"volume":1031,"transactions":9,"vwap":1590},"2025-10-01",49.11,{"date":1683,"open":1684,"high":1634,"low":1147,"close":1634,"change":1298,"percent_change":1685,"volume":890,"transactions":9,"vwap":1634},"2025-09-30",49,0.24,{"date":1687,"open":1681,"high":1681,"low":1147,"close":1684,"change":1042,"percent_change":460,"volume":845,"transactions":9,"vwap":1684},"2025-09-29",{"date":1689,"open":1545,"high":1551,"low":1550,"close":1531,"change":770,"percent_change":1357,"volume":1690,"transactions":9,"vwap":1531},"2025-09-26",13000,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1494,"percent_change":843,"volume":1696,"transactions":9,"vwap":1695},"2025-09-25",48.76,48.55,48.69,15000,{"date":1698,"open":1699,"high":1700,"low":1531,"close":1100,"change":1006,"percent_change":1658,"volume":1442,"transactions":9,"vwap":1100},"2025-09-24",49.040001,49.049999,{"date":1702,"open":1140,"high":1078,"low":1585,"close":1703,"change":433,"percent_change":541,"volume":1704,"transactions":9,"vwap":1703},"2025-09-23",49.35,8200,{"date":1706,"open":1592,"high":1707,"low":1582,"close":1707,"change":880,"percent_change":1013,"volume":1708,"transactions":9,"vwap":1707},"2025-09-22",49.44,21400,{"date":1710,"open":1153,"high":1153,"low":1526,"close":1590,"change":885,"percent_change":885,"volume":766,"transactions":9,"vwap":1590},"2025-09-19",{"date":1712,"open":1134,"high":1592,"low":1134,"close":1590,"change":1042,"percent_change":705,"volume":1713,"transactions":9,"vwap":1590},"2025-09-18",27900,{"date":1715,"open":1585,"high":1585,"low":1634,"close":1134,"change":660,"percent_change":209,"volume":792,"transactions":9,"vwap":1134},"2025-09-17",{"date":1717,"open":1135,"high":1135,"low":1718,"close":1132,"change":594,"percent_change":595,"volume":1719,"transactions":9,"vwap":1132},"2025-09-16",49.15,17500,{"date":1721,"open":1555,"high":1635,"low":1555,"close":1635,"change":770,"percent_change":1357,"volume":1036,"transactions":9,"vwap":1635},"2025-09-15",{"date":1723,"open":1724,"high":1725,"low":1535,"close":1578,"change":493,"percent_change":987,"volume":1726,"transactions":9,"vwap":1578},"2025-09-12",49.0099983,49.080002,19700,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1555,"change":151,"percent_change":810,"volume":1601,"transactions":9,"vwap":1555},"2025-09-11",48.75,49.099998,{"date":1732,"open":1113,"high":1113,"low":1733,"close":1550,"change":1194,"percent_change":316,"volume":895,"transactions":9,"vwap":1550},"2025-09-10",48.7,{"date":1735,"open":1736,"high":1684,"low":1736,"close":1684,"change":151,"percent_change":810,"volume":1737,"transactions":9,"vwap":1684},"2025-09-09",48.59,48600,{"date":1739,"open":1109,"high":1740,"low":1109,"close":1740,"change":855,"percent_change":151,"volume":1104,"transactions":9,"vwap":1740},"2025-09-08",48.65,{"date":1742,"open":1743,"high":1743,"low":1657,"close":1744,"change":1042,"percent_change":460,"volume":1587,"transactions":9,"vwap":1744},"2025-09-05",48.68,48.48,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":1277,"percent_change":1169,"volume":1750,"transactions":9,"vwap":1748},"2025-09-04",48.23,48.35,48.16,32900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":803,"percent_change":424,"volume":1757,"transactions":9,"vwap":1756},"2025-09-03",48.12,48.17,48.049999,48.15,19400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":450,"percent_change":952,"volume":1764,"transactions":9,"vwap":1763},"2025-09-02",47.83,48.060001,47.79,48.040001,23600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1747,"change":450,"percent_change":952,"volume":833,"transactions":9,"vwap":1747},"2025-08-29",48.26,48.27,48.2,{"date":1771,"open":1772,"high":1540,"low":1773,"close":1540,"change":880,"percent_change":998,"volume":1150,"transactions":9,"vwap":1540},"2025-08-28",48.4,48.28,{"date":1775,"open":1776,"high":1773,"low":1776,"close":1768,"change":1304,"percent_change":106,"volume":1777,"transactions":9,"vwap":1768},"2025-08-27",48.19,25300,{"date":1779,"open":1756,"high":1780,"low":1753,"close":1780,"change":106,"percent_change":1298,"volume":908,"transactions":9,"vwap":1780},"2025-08-26",48.24,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":541,"percent_change":345,"volume":1288,"transactions":9,"vwap":1784},"2025-08-25",48.38,48.18,{"date":1786,"open":1787,"high":1540,"low":1787,"close":1788,"change":585,"percent_change":1789,"volume":877,"transactions":9,"vwap":1788},"2025-08-22",47.96,48.36,1.32,{"date":1791,"open":1792,"high":1762,"low":1792,"close":1793,"change":740,"percent_change":200,"volume":1794,"transactions":9,"vwap":1793},"2025-08-21",47.67,47.73,18100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1797,"change":1304,"percent_change":106,"volume":1288,"transactions":9,"vwap":1797},"2025-08-20",47.84,47.88,47.69,{"date":1801,"open":1802,"high":1755,"low":1803,"close":1803,"change":450,"percent_change":1020,"volume":1804,"transactions":9,"vwap":1803},"2025-08-19",47.95,47.81,47800,{"date":1806,"open":1807,"high":1808,"low":1787,"close":1808,"change":594,"percent_change":595,"volume":970,"transactions":9,"vwap":1808},"2025-08-18",47.99,48,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1787,"change":531,"percent_change":1089,"volume":988,"transactions":9,"vwap":1787},"2025-08-15",48.029999,47.94,{"date":1814,"open":1815,"high":1807,"low":1816,"close":1807,"change":987,"percent_change":1116,"volume":908,"transactions":9,"vwap":1807},"2025-08-14",47.91,47.85,{"date":1818,"open":1753,"high":1819,"low":1811,"close":1820,"change":424,"percent_change":775,"volume":1821,"transactions":9,"vwap":1820},"2025-08-13",48.14,48.13,3400,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1586,"percent_change":269,"volume":1515,"transactions":9,"vwap":1825},"2025-08-12",47.63,47.9,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":660,"percent_change":791,"volume":731,"transactions":9,"vwap":1830},"2025-08-11",47.57,47.59,47.47,{"date":1832,"open":1833,"high":1829,"low":1834,"close":1835,"change":1298,"percent_change":121,"volume":1836,"transactions":9,"vwap":1835},"2025-08-08",47.53,47.52,47.55,5400,{"date":1838,"open":1824,"high":1824,"low":1839,"close":1840,"change":1304,"percent_change":106,"volume":920,"transactions":9,"vwap":1840},"2025-08-07",47.37,47.43,{"date":1842,"open":1839,"high":1843,"low":1839,"close":1844,"change":855,"percent_change":22,"volume":1845,"transactions":9,"vwap":1844},"2025-08-06",47.42,47.4,1200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":620,"percent_change":781,"volume":766,"transactions":9,"vwap":1851},"2025-08-05",47.26,47.29,47.12,47.23,{"date":1853,"open":1854,"high":1855,"low":1850,"close":1855,"change":889,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1855},"2025-08-04",47.17,47.25,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":987,"percent_change":785,"volume":886,"transactions":9,"vwap":1860},"2025-08-01",46.73,46.9,46.86,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":791,"percent_change":695,"volume":1719,"transactions":9,"vwap":1865},"2025-07-31",47.16,47.24,47,{"date":1867,"open":1868,"high":1839,"low":1869,"close":1854,"change":355,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1854},"2025-07-30",47.35,47.15,-0.51,5000,{"date":1873,"open":1874,"high":1843,"low":1875,"close":1874,"change":594,"percent_change":595,"volume":1278,"transactions":9,"vwap":1874},"2025-07-29",47.41,47.34,{"date":1877,"open":1874,"high":1843,"low":1878,"close":1839,"change":541,"percent_change":940,"volume":1552,"transactions":9,"vwap":1839},"2025-07-28",47.33,{"date":1880,"open":1844,"high":1881,"low":1844,"close":1835,"change":642,"percent_change":594,"volume":1293,"transactions":9,"vwap":1835},"2025-07-25",47.56,{"date":1883,"open":1829,"high":1829,"low":1834,"close":1833,"change":740,"percent_change":200,"volume":869,"transactions":9,"vwap":1833},"2025-07-24",{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":424,"percent_change":51,"volume":1673,"transactions":9,"vwap":1888},"2025-07-23",47.66,47.5,47.64,{"date":1890,"open":1854,"high":1843,"low":1854,"close":1874,"change":855,"percent_change":22,"volume":961,"transactions":9,"vwap":1874},"2025-07-22",{"date":1892,"open":1893,"high":1839,"low":1893,"close":1864,"change":1332,"percent_change":771,"volume":737,"transactions":9,"vwap":1864},"2025-07-21",47.13,{"date":1895,"open":1869,"high":1896,"low":1897,"close":1898,"change":531,"percent_change":1089,"volume":1384,"transactions":9,"vwap":1898},"2025-07-18",47.22,47.049999,47.080002,{"date":1900,"open":1901,"high":1850,"low":1901,"close":1902,"change":855,"percent_change":22,"volume":1903,"transactions":9,"vwap":1902},"2025-07-17",46.83,47.11,7900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":880,"percent_change":141,"volume":1910,"transactions":9,"vwap":1909},"2025-07-16",46.84,46.95,46.8,46.94,5200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1494,"percent_change":1916,"volume":1067,"transactions":9,"vwap":1915},"2025-07-15",47.0099983,47.02,46.79,-0.47,{"date":1918,"open":1919,"high":1920,"low":1859,"close":1913,"change":106,"percent_change":1042,"volume":1921,"transactions":9,"vwap":1913},"2025-07-14",46.93,47.040001,13100,{"date":1923,"open":1924,"high":1924,"low":1909,"close":1907,"change":741,"percent_change":843,"volume":1678,"transactions":9,"vwap":1907},"2025-07-11",47.07,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1863,"change":969,"percent_change":803,"volume":992,"transactions":9,"vwap":1863},"2025-07-10",46.99,47.2,{"date":1930,"open":1931,"high":1902,"low":1931,"close":1902,"change":770,"percent_change":146,"volume":1871,"transactions":9,"vwap":1902},"2025-07-09",46.92,{"date":1933,"open":1931,"high":1934,"low":1935,"close":1919,"change":969,"percent_change":803,"volume":1936,"transactions":9,"vwap":1919},"2025-07-08",46.96,46.88,6400,{"date":1938,"open":1934,"high":1920,"low":1939,"close":1935,"change":1940,"percent_change":1941,"volume":1484,"transactions":9,"vwap":1935},"2025-07-07",46.85,-0.34,-0.72,{"date":1943,"open":1896,"high":1855,"low":1928,"close":1896,"change":1944,"percent_change":880,"volume":1821,"transactions":9,"vwap":1896},"2025-07-03",0.07,{"date":1946,"open":1909,"high":1863,"low":1909,"close":1869,"change":907,"percent_change":804,"volume":1007,"transactions":9,"vwap":1869},"2025-07-02",{"date":1948,"open":1949,"high":1950,"low":1949,"close":1897,"change":969,"percent_change":803,"volume":945,"transactions":9,"vwap":1897},"2025-07-01",46.87,47.099998,{"date":1952,"open":1953,"high":1953,"low":1901,"close":1865,"change":804,"percent_change":1954,"volume":1627,"transactions":9,"vwap":1865},"2025-06-30",47.029999,0.45,{"date":1956,"open":1908,"high":1931,"low":1957,"close":1915,"change":106,"percent_change":1042,"volume":762,"transactions":9,"vwap":1915},"2025-06-27",46.69,{"date":1959,"open":1960,"high":1858,"low":1961,"close":1858,"change":1254,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1858},"2025-06-26",46.61,46.6,0.62,17000,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1870,"percent_change":1969,"volume":1910,"transactions":9,"vwap":1968},"2025-06-25",46.62,46.4,46.44,-1.09,{"date":1971,"open":1957,"high":1927,"low":1957,"close":1907,"change":771,"percent_change":37,"volume":1036,"transactions":9,"vwap":1907},"2025-06-24",{"date":1973,"open":1974,"high":1975,"low":1976,"close":1960,"change":521,"percent_change":999,"volume":1977,"transactions":9,"vwap":1960},"2025-06-23",46.51,46.63,46.39,22700,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":209,"percent_change":1940,"volume":1067,"transactions":9,"vwap":1982},"2025-06-20",46.65,46.22,46.33,{"date":1984,"open":1966,"high":1966,"low":1985,"close":1986,"change":106,"percent_change":1042,"volume":1987,"transactions":9,"vwap":1986},"2025-06-18",46.46,46.49,25800,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":822,"percent_change":414,"volume":1993,"transactions":9,"vwap":1992},"2025-06-17",46.66,46.42,46.43,31400,{"date":1995,"open":1996,"high":1908,"low":1996,"close":1997,"change":880,"percent_change":141,"volume":1998,"transactions":9,"vwap":1997},"2025-06-16",46.53,46.58,37000,{"date":2000,"open":2001,"high":1997,"low":2002,"close":1992,"change":747,"percent_change":220,"volume":2003,"transactions":9,"vwap":1992},"2025-06-13",46.55,46.38,2300,{"date":2005,"open":1961,"high":1908,"low":1961,"close":2006,"change":880,"percent_change":141,"volume":1315,"transactions":9,"vwap":2006},"2025-06-12",46.78,{"date":2008,"open":1990,"high":2009,"low":1960,"close":1975,"change":969,"percent_change":803,"volume":1673,"transactions":9,"vwap":1975},"2025-06-11",46.74,{"date":2011,"open":1957,"high":1957,"low":1974,"close":1997,"change":1298,"percent_change":705,"volume":916,"transactions":9,"vwap":1997},"2025-06-10",{"date":2013,"open":1974,"high":2001,"low":1976,"close":1985,"change":907,"percent_change":631,"volume":2014,"transactions":9,"vwap":1985},"2025-06-09",22200,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":1944,"percent_change":880,"volume":1256,"transactions":9,"vwap":2019},"2025-06-06",46.45,46.3,46.36,{"date":2021,"open":1976,"high":1985,"low":2022,"close":2023,"change":660,"percent_change":791,"volume":2024,"transactions":9,"vwap":2023},"2025-06-05",46.28,46.29,16300,{"date":2026,"open":1967,"high":1991,"low":2023,"close":2027,"change":804,"percent_change":1954,"volume":2028,"transactions":9,"vwap":2027},"2025-06-04",46.37,15300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1304,"percent_change":1944,"volume":1903,"transactions":9,"vwap":2034},"2025-06-03",46.099998,46.17,46.049999,46.16,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":907,"percent_change":631,"volume":2040,"transactions":9,"vwap":2039},"2025-06-02",46,46.14,46.13,12600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":190,"percent_change":642,"volume":1601,"transactions":9,"vwap":2044},"2025-05-30",45.93,46.029999,45.89,{"date":2047,"open":2033,"high":2048,"low":2049,"close":2050,"change":880,"percent_change":383,"volume":2051,"transactions":9,"vwap":2050},"2025-05-29",46.080002,45.92,46.02,22000,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":541,"percent_change":952,"volume":737,"transactions":9,"vwap":2056},"2025-05-28",45.97,45.84,45.87,{"date":2058,"open":2059,"high":2060,"low":2049,"close":2033,"change":146,"percent_change":1630,"volume":1598,"transactions":9,"vwap":2033},"2025-05-27",46.040001,46.07,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":1304,"percent_change":1944,"volume":1273,"transactions":9,"vwap":2065},"2025-05-23",45.4,45.71,45.67,{"date":2067,"open":2068,"high":2064,"low":2069,"close":2070,"change":190,"percent_change":642,"volume":2071,"transactions":9,"vwap":2070},"2025-05-22",45.52,45.49,45.64,20700,{"date":2073,"open":2045,"high":2054,"low":2074,"close":2074,"change":695,"percent_change":2075,"volume":1256,"transactions":9,"vwap":2074},"2025-05-21",45.63,-0.78,{"date":2077,"open":2054,"high":2078,"low":2043,"close":2079,"change":620,"percent_change":781,"volume":1569,"transactions":9,"vwap":2079},"2025-05-20",46.0099983,45.99,{"date":2081,"open":2082,"high":2078,"low":2083,"close":2078,"change":1944,"percent_change":880,"volume":2084,"transactions":9,"vwap":2078},"2025-05-19",45.8,45.76,9800,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":1042,"percent_change":521,"volume":1910,"transactions":9,"vwap":2088},"2025-05-16",45.81,45.94,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2087,"change":1685,"percent_change":1267,"volume":1142,"transactions":9,"vwap":2087},"2025-05-15",45.65,45.82,45.59,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":231,"percent_change":1194,"volume":1903,"transactions":9,"vwap":2098},"2025-05-14",45.69,45.74,45.57,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2096,"change":595,"percent_change":770,"volume":1484,"transactions":9,"vwap":2096},"2025-05-13",45.86,45.58,{"date":2104,"open":2102,"high":2074,"low":2105,"close":2106,"change":889,"percent_change":827,"volume":1963,"transactions":9,"vwap":2106},"2025-05-12",45.53,45.61,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1298,"percent_change":460,"volume":988,"transactions":9,"vwap":2112},"2025-05-09",45.3,45.31,45.17,45.22,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":781,"percent_change":433,"volume":828,"transactions":9,"vwap":2116},"2025-05-08",45.38,45.099998,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":781,"percent_change":433,"volume":1569,"transactions":9,"vwap":2122},"2025-05-07",45.12,45.21,45.09,45.14,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":531,"percent_change":493,"volume":2128,"transactions":9,"vwap":2127},"2025-05-06",45.080002,45.26,45.18,8400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2120,"change":1023,"percent_change":740,"volume":772,"transactions":9,"vwap":2120},"2025-05-05",45.24,45.32,45.2,{"date":2135,"open":2122,"high":2109,"low":2122,"close":2126,"change":126,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2126},"2025-05-02",0.89,12100,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":620,"percent_change":781,"volume":2143,"transactions":9,"vwap":2142},"2025-05-01",44.95,44.82,44.86,1300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":1089,"percent_change":404,"volume":2149,"transactions":9,"vwap":2147},"2025-04-30",44.62,44.88,44.57,3600,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":1298,"percent_change":460,"volume":1124,"transactions":9,"vwap":2153},"2025-04-29",44.66,44.94,{"date":2155,"open":2156,"high":2141,"low":2157,"close":2141,"change":21,"percent_change":1586,"volume":1067,"transactions":9,"vwap":2141},"2025-04-28",44.71,44.61,{"date":2159,"open":2160,"high":2152,"low":2160,"close":2161,"change":907,"percent_change":631,"volume":2162,"transactions":9,"vwap":2161},"2025-04-25",44.42,44.63,15400,{"date":2164,"open":2165,"high":2148,"low":2165,"close":2166,"change":1248,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-04-24",44.12,44.53,1.14,26400,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":1277,"percent_change":325,"volume":742,"transactions":9,"vwap":2172},"2025-04-23",44.49,44.029999,{"date":179,"open":175,"high":2174,"low":175,"close":2175,"change":1042,"percent_change":1013,"volume":2176,"transactions":9,"vwap":2175},43.95,43.83,2900]