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