[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLCI":3,"homepage-market-summary":29,"stock-historical-XLCI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLCI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street Communication Services Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.3339,2.681604,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.66,23.58,23.6793,23.5183,0.1417,0.6,7198.4733,25.708,22.61,1860.0842633864543,33.9,301,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.1,1753,527781.15011,-4.81,"2025-07-30",[183,186,195,204,213,224,232,241,250,259,269,278,287,296,306,315,324,332,342,352,362,372,383,390,400,409,417,426,436,445,452,462,471,477,485,493,503,512,520,530,538,548,555,564,572,582,591,599,609,618,628,635,644,651,660,670,679,687,696,703,711,720,729,738,744,750,756,763,770,777,784,791,797,803,811,816,822,830,835,841,847,854,860,866,871,877,883,892,898,904,910,916,921,929,937,944,949,956,962,967,972,978,983,990,998,1005,1011,1018,1024,1029,1034,1040,1045,1053,1058,1064,1070,1074,1082,1087,1092,1097,1102,1109,1115,1121,1127,1133,1139,1143,1149,1152,1156,1162,1168,1173,1178,1183,1188,1195,1201,1208,1214,1219,1224,1228,1233,1237,1240,1244,1249,1254,1260,1266,1271,1277,1283,1288,1293,1297,1304,1307,1311,1316,1322,1328,1332,1338,1343,1348,1354,1358,1364,1370,1373,1377,1382,1387,1391,1397,1402,1407,1411,1414,1419,1422,1427,1431,1437,1441,1446,1449,1455,1460,1465,1471,1476,1481,1485,1491,1495,1499,1505,1511,1515,1520,1524,1527,1532,1535,1539,1545,1548,1551,1555,1561,1565,1570,1574,1580,1585,1590,1597,1604,1609,1617,1623,1626,1630,1634,1639,1644,1648,1653,1657,1662,1667,1671,1676,1680,1684,1688,1693,1697,1703,1707,1711,1715,1718,1724,1729,1734,1737,1742,1746,1751,1756,1761,1766,1770,1776,1780,1785,1789,1793,1798,1803,1809,1813,1818,1824,1829,1834,1841,1847,1852,1857,1862,1867,1870,1874,1877,1881,1885,1888,1892,1896,1900,1904,1907,1911,1915,1918,1922,1925,1928,1931,1935,1941,1945,1948],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},119,23.6287,{"date":187,"open":188,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",23.42,23.4,-0.0491,-0.21,6891.2984,94,23.4257,{"date":196,"open":197,"high":18,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",23.51,23.5674,0.0137,0.06,2042.4312,97,23.5678,{"date":205,"open":188,"high":206,"low":189,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",23.6,23.5537,0.255,1.09,3389.3086,137,23.5052,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",23.36,23.41,23.2701,23.2987,0.0844,0.36,2874.1196,108,23.3317,{"date":225,"open":189,"high":189,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",23.2143,-0.4711,-1.99,3519.0427,117,23.2759,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":191,"volume":238,"transactions":239,"vwap":240},"2026-09-30",23.74,23.85,23.6854,-0.0501,2583.2658,105,23.7949,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",23.665,23.7355,0.059,0.25,1645.0728,99,23.6853,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":193,"vwap":258},"2026-09-28",23.94,23.65,23.6765,-0.317,-1.32,2738.7968,23.7337,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",23.99,23.9935,23.95,-0.1638,-0.68,1077.8828,74,23.9809,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",24.02,24.1573,0.2327,0.97,2839.4218,70,24.1157,{"date":279,"open":271,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",24.045,23.9246,-0.1411,-0.59,2106.5058,100,24.0208,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",24.2299,24.0657,-0.1825,-0.75,834.3594,68,24.1602,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":248,"vwap":305},"2026-09-21",24.11,24.25,24.0999,24.2482,0.7069,3,1374.2491,24.159,{"date":307,"open":206,"high":206,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",23.53,23.5413,-0.2724,-1.14,1250.4401,118,23.5703,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":37,"volume":321,"transactions":322,"vwap":323},"2026-09-17",23.815,23.79,23.8137,-0.1124,820.1971,87,23.8069,{"date":325,"open":326,"high":326,"low":235,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":322,"vwap":331},"2026-09-16",24.14,23.9261,-0.1489,-0.62,895.8631,24.0706,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",24.125,24.13,24.075,-0.1262,-0.52,3025.5437,81,24.0998,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",24.21,24.19,24.2012,0.3712,1.56,1440.3706,77,24.1218,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",23.75,23.9,23.83,0.2517,1.07,6214.7566,80,23.8152,{"date":363,"open":364,"high":18,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",23.57,23.56,23.5783,0.1146,0.49,2148.3686,85,23.5607,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",23.55,23.5501,23.43,23.4637,-0.1347,-0.57,2152.6507,91,23.527,{"date":384,"open":374,"high":385,"low":374,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":381,"vwap":389},"2026-09-08",23.5984,-0.0877,-0.37,1798.9775,23.562,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",23.78,23.68,23.6861,-0.1836,-0.77,3505.0026,109,23.7117,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":248,"vwap":408},"2026-09-03",23.955,23.825,23.8697,0.1437,0.61,4220.7586,23.8923,{"date":410,"open":393,"high":411,"low":393,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":350,"vwap":416},"2026-09-02",23.81,23.726,0.2928,1.25,4533.3766,23.7832,{"date":418,"open":419,"high":374,"low":189,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",23.455,23.4332,-0.2845,-1.2,4753.2059,86,23.4468,{"date":427,"open":392,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",23.785,23.6999,23.7177,-0.2269,-0.95,9538.5773,112,23.7489,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":360,"vwap":444},"2026-08-28",24.01,23.91,23.9446,0.2615,1.1,4319.9206,23.9576,{"date":446,"open":447,"high":354,"low":448,"close":448,"change":449,"percent_change":292,"volume":450,"transactions":313,"vwap":451},"2026-08-27",23.69,23.6831,-0.178,9485.9256,23.7252,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",24.05,23.82,23.8611,-0.0485,-0.2,936.8826,55,23.8768,{"date":463,"open":455,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",23.9096,23.7966,0.155,0.65,1274.0486,48,23.8373,{"date":472,"open":392,"high":392,"low":473,"close":473,"change":474,"percent_change":135,"volume":475,"transactions":51,"vwap":476},"2026-08-24",23.7546,0.1387,365.1226,23.765,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":405,"percent_change":406,"volume":482,"transactions":483,"vwap":484},"2026-08-21",23.67,23.61,23.6159,830.4826,42,23.6352,{"date":486,"open":374,"high":374,"low":419,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",23.4722,-0.1368,-0.58,1693.6036,58,23.4753,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",23.5806,23.71,23.609,0.1572,0.67,990.8816,37,23.6523,{"date":504,"open":505,"high":364,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",23.49,23.4518,-0.0565,-0.24,824.6966,40,23.5068,{"date":513,"open":411,"high":411,"low":505,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",23.5083,-0.4013,-1.68,3373.743128,90,23.6203,{"date":521,"open":522,"high":523,"low":524,"close":464,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",23.96,23.97,23.87,0.0807,0.34,2484.9919,56,23.9273,{"date":531,"open":17,"high":532,"low":17,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",23.8289,0.4573,1.96,609.1491,54,23.6645,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",23.35,23.3716,23.32,-0.198,-0.84,5167.2174,103,23.3497,{"date":549,"open":234,"high":234,"low":550,"close":550,"change":551,"percent_change":111,"volume":552,"transactions":553,"vwap":554},"2026-08-11",23.5696,-0.0931,4565.5644,66,23.721,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",23.495,23.6627,0.0814,0.35,1362.205,64,23.5591,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":246,"volume":569,"transactions":570,"vwap":571},"2026-08-07",23.465,23.5813,0.0589,318.556,34,23.4987,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",23.625,23.48,23.5224,0.0514,0.22,1765.9254,61,23.5358,{"date":583,"open":18,"high":18,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",23.34,23.471,-0.1948,-0.82,1889.5094,73,23.4597,{"date":592,"open":505,"high":447,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":276,"vwap":598},"2026-08-04",23.4301,23.6658,0.1284,0.55,5120.9564,23.5657,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",23.15,23.59,23.5374,0.3574,1.54,1157.6534,62,23.4062,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":605,"volume":615,"transactions":616,"vwap":617},"2026-07-31",22.93,23.18,22.8601,0.3525,11659.2814,177,23.0852,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",22.75,22.8275,22.64,-0.514,-2.2,3338.3256,138,22.7315,{"date":629,"open":584,"high":630,"low":584,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":528,"vwap":634},"2026-07-29",23.3415,-0.0665,-0.28,310.8496,23.3878,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",23.45,23.408,0.408,1.77,3042.6507,51,23.4234,{"date":645,"open":646,"high":601,"low":646,"close":647,"change":648,"percent_change":358,"volume":649,"transactions":370,"vwap":650},"2026-07-27",22.76,23,0.2436,2210.37522,23.0776,{"date":652,"open":25,"high":653,"low":25,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",22.87,22.7564,0.1397,0.62,2759.9926,98,22.7672,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",22.81,22.615,22.6167,-0.7336,-3.14,8759.5162,263,22.6907,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",23.52,23.3503,-0.1485,-0.63,1927.8363,146,23.4529,{"date":680,"open":253,"high":253,"low":575,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",23.4988,-0.1052,-0.45,8355.8562,136,23.5053,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",23.72,23.604,0.004,0.02,1997.6352,93,23.6488,{"date":697,"open":206,"high":17,"low":206,"close":206,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",-0.2528,-1.06,3497.690262,151,23.6359,{"date":704,"open":454,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":589,"vwap":710},"2026-07-16",24.08,23.8528,-0.1442,-0.6,1471.2522,24.0542,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",24.03,23.997,0.2914,1.23,1653.9602,83,23.9927,{"date":721,"open":722,"high":723,"low":479,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":518,"vwap":728},"2026-07-14",23.705,23.76,23.7056,-0.0135,-0.06,2415.2122,23.704,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",23.915,23.7191,-0.0349,-0.15,3531.3632,110,23.823,{"date":739,"open":392,"high":318,"low":243,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",23.754,0.247,1.05,4100,{"date":745,"open":647,"high":746,"low":647,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",23.507,0.201,0.86,1500,{"date":751,"open":188,"high":188,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",23.306,-0.301,-1.28,1800,{"date":757,"open":758,"high":479,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",23.62,23.607,0.188,0.8,800,{"date":764,"open":575,"high":575,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",23.23,23.419,0.108,0.46,2100,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":726,"volume":776,"transactions":9,"vwap":773},"2026-07-02",23.231,23.311,23.115,-0.014,4200,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":748,"volume":783,"transactions":9,"vwap":781},"2026-07-01",23.46,23.5,23.325,0.198,2000,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":489,"volume":790,"transactions":9,"vwap":787},"2026-06-30",23.11,23.127,23.08,-0.136,1600,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":762,"transactions":9,"vwap":794},"2026-06-29",23.29,23.263,0.365,1.59,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":167,"percent_change":802,"volume":790,"transactions":9,"vwap":801},"2026-06-26",22.79,23.02,22.898,0.53,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",22.86,22.71,22.778,-0.174,-0.76,3200,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":396,"volume":175,"transactions":9,"vwap":814},"2026-06-24",23.01,22.952,-0.179,{"date":817,"open":786,"high":818,"low":786,"close":819,"change":820,"percent_change":821,"volume":762,"transactions":9,"vwap":819},"2026-06-23",23.14,23.131,0.104,0.45,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",23.13,22.96,23.027,-0.463,-1.97,2600,{"date":831,"open":832,"high":602,"low":189,"close":505,"change":833,"percent_change":72,"volume":834,"transactions":9,"vwap":505},"2026-06-18",23.47,0.077,10700,{"date":836,"open":354,"high":354,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",23.413,-0.565,-2.36,1200,{"date":842,"open":522,"high":843,"low":411,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",23.978,0.061,0.26,3000,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",23.924,23.917,0.105,0.44,1100,{"date":855,"open":252,"high":252,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",23.812,-0.119,-0.5,9000,{"date":861,"open":253,"high":252,"low":253,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",23.931,0.219,0.92,1900,{"date":867,"open":252,"high":252,"low":868,"close":868,"change":869,"percent_change":683,"volume":870,"transactions":9,"vwap":868},"2026-06-10",23.712,-0.107,900,{"date":872,"open":476,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":762,"transactions":9,"vwap":873},"2026-06-09",23.819,23.741,0.111,0.47,{"date":878,"open":18,"high":879,"low":18,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",23.708,-0.13,-0.55,700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",24.049999,24.061001,23.77,23.838,-0.284,-1.18,11000,{"date":893,"open":298,"high":894,"low":298,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-04",24.122,0.215,0.9,400,{"date":899,"open":900,"high":326,"low":901,"close":901,"change":902,"percent_change":903,"volume":840,"transactions":9,"vwap":901},"2026-06-03",24.105,23.907,-0.306,-1.26,{"date":905,"open":299,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":840,"transactions":9,"vwap":907},"2026-06-02",24.37,24.213,-0.405,-1.65,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":396,"volume":915,"transactions":9,"vwap":913},"2026-06-01",24.56,24.618,-0.192,2800,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":675,"volume":920,"transactions":9,"vwap":918},"2026-05-29",24.81,-0.158,300,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",24.97,24.94,24.968,0.074,0.3,600,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",24.68,25.01,24.894,0.157,0.63,3800,{"date":938,"open":931,"high":939,"low":931,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-26",24.74,24.737,0.018,0.07,1300,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":111,"volume":928,"transactions":9,"vwap":947},"2026-05-22",24.78,24.719,-0.098,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",24.79,24.817,0.003,0.01,22000,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":927,"volume":928,"transactions":9,"vwap":959},"2026-05-20",24.66,24.814,24.645,0.075,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":396,"volume":966,"transactions":9,"vwap":964},"2026-05-19",24.739,-0.193,200,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":499,"volume":897,"transactions":9,"vwap":970},"2026-05-18",24.935,24.932,0.167,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":870,"transactions":9,"vwap":975},"2026-05-15",24.865,24.765,-0.159,-0.64,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":167,"volume":928,"transactions":9,"vwap":981},"2026-05-14",24.95,24.924,0.029,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":846,"transactions":9,"vwap":987},"2026-05-13",24.71,24.92,24.895,0.195,0.79,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-05-12",24.67,24.7,24.55,0.066,0.27,6000,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":699,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",24.69,24.6,24.634,-0.265,3600,{"date":1006,"open":974,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":1010,"volume":840,"transactions":9,"vwap":1007},"2026-05-08",24.899,24.86,-0.074,-0.3,{"date":1012,"open":1013,"high":1013,"low":980,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",25.080999,24.973,-0.004,-0.02,4800,{"date":1019,"open":980,"high":1020,"low":986,"close":1021,"change":1022,"percent_change":1023,"volume":997,"transactions":9,"vwap":1021},"2026-05-06",24.98,24.977,0.352,1.43,{"date":1025,"open":912,"high":1026,"low":912,"close":1026,"change":1027,"percent_change":1028,"volume":762,"transactions":9,"vwap":1026},"2026-05-05",24.625,-0.102,-0.41,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":966,"transactions":9,"vwap":1031},"2026-05-04",24.727,-0.132,-0.53,{"date":1035,"open":1008,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":755,"transactions":9,"vwap":1037},"2026-05-01",24.91,24.859,-0.123,-0.49,{"date":1041,"open":958,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":358,"volume":853,"transactions":9,"vwap":1042},"2026-04-30",24.982,24.64,0.264,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-29",24.8,24.695,24.718,-0.081,-0.33,2400,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":882,"transactions":9,"vwap":1055},"2026-04-28",24.799,-0.019,-0.08,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":928,"transactions":9,"vwap":1061},"2026-04-27",24.9,24.818,0.057,0.23,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":928,"transactions":9,"vwap":1067},"2026-04-24",24.75,24.761,-0.298,-1.19,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1009,"percent_change":1073,"volume":966,"transactions":9,"vwap":1072},"2026-04-23",25.059,-0.29,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":870,"transactions":9,"vwap":1079},"2026-04-22",25.105,25.14,25.059999,25.133,0.136,0.54,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":920,"transactions":9,"vwap":1084},"2026-04-21",24.997,-0.229,-0.91,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":966,"transactions":9,"vwap":1089},"2026-04-20",25.226,-0.044,-0.17,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":953,"percent_change":954,"volume":829,"transactions":9,"vwap":1096},"2026-04-17",25.28,25.31,25.27,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":748,"volume":840,"transactions":9,"vwap":1100},"2026-04-16",25.16,25.267,0.216,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":116,"volume":1108,"transactions":9,"vwap":1106},"2026-04-15",25.08,25.11,25.051001,0.078,2300,{"date":1110,"open":1036,"high":1111,"low":1036,"close":1014,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1014},"2026-04-14",24.99,0.258,1.04,2500,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":928,"transactions":9,"vwap":1118},"2026-04-13",24.52,24.715,0.204,0.83,{"date":1122,"open":994,"high":994,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-10",24.511,-0.075,-0.31,3900,{"date":1128,"open":1129,"high":1001,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":943,"transactions":9,"vwap":1130},"2026-04-09",24.42,24.586,0.118,0.48,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":920,"transactions":9,"vwap":1136},"2026-04-08",24.43,24.468,0.404,1.68,{"date":1140,"open":261,"high":1141,"low":261,"close":1141,"change":1142,"percent_change":172,"volume":928,"transactions":9,"vwap":1141},"2026-04-07",24.063999,-0.007,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":762,"transactions":9,"vwap":1146},"2026-04-06",24.1,24.070999,0.037,0.15,{"date":1150,"open":885,"high":885,"low":1151,"close":1151,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":1151},"2026-04-02",24.034,{"date":1153,"open":355,"high":252,"low":355,"close":1154,"change":458,"percent_change":1155,"volume":829,"transactions":9,"vwap":1154},"2026-04-01",23.929,-0.83,{"date":1157,"open":356,"high":345,"low":234,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-31",24.129,0.618,2.63,9700,{"date":1163,"open":374,"high":18,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1052,"transactions":9,"vwap":1165},"2026-03-30",23.469,23.511,0.178,0.76,{"date":1169,"open":672,"high":308,"low":542,"close":1170,"change":1171,"percent_change":1172,"volume":762,"transactions":9,"vwap":1170},"2026-03-27",23.333,-0.349,-1.47,{"date":1174,"open":522,"high":522,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":928,"transactions":9,"vwap":1175},"2026-03-26",23.682,-0.528,-2.18,{"date":1179,"open":1180,"high":1180,"low":344,"close":344,"change":1181,"percent_change":1182,"volume":870,"transactions":9,"vwap":344},"2026-03-25",24.285,0.067,0.28,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":285,"transactions":9,"vwap":1185},"2026-03-24",24.143,-0.261,-1.07,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-23",24.33,24.404,0.174,0.72,500,{"date":1196,"open":299,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":762,"transactions":9,"vwap":1198},"2026-03-20",24.28,24.23,-0.169,-0.69,{"date":1202,"open":1203,"high":1117,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":943,"transactions":9,"vwap":1205},"2026-03-19",24.496,24.29,24.399,-0.109,-0.44,{"date":1209,"open":992,"high":931,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":749,"transactions":9,"vwap":1211},"2026-03-18",24.5,24.508,-0.355,-1.43,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":285,"transactions":9,"vwap":1216},"2026-03-17",24.863,0.032,0.13,{"date":1220,"open":1047,"high":1221,"low":1047,"close":1221,"change":1222,"percent_change":1223,"volume":920,"transactions":9,"vwap":1221},"2026-03-16",24.831,0.21,0.85,{"date":1225,"open":1043,"high":1043,"low":1226,"close":1226,"change":1227,"percent_change":1039,"volume":897,"transactions":9,"vwap":1226},"2026-03-13",24.621,-0.12,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":920,"transactions":9,"vwap":1230},"2026-03-12",24.741,-0.259,-1.04,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":692,"volume":928,"transactions":9,"vwap":1235},"2026-03-11",25,0.006,{"date":1238,"open":1078,"high":1078,"low":1239,"close":1239,"change":1056,"percent_change":1057,"volume":1194,"transactions":9,"vwap":1239},"2026-03-10",24.994,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":833,"percent_change":116,"volume":897,"transactions":9,"vwap":1243},"2026-03-09",24.85,25.013,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":881,"volume":1194,"transactions":9,"vwap":1247},"2026-03-06",24.93,24.936,-0.139,{"date":1250,"open":1235,"high":1251,"low":1020,"close":1252,"change":1253,"percent_change":880,"volume":783,"transactions":9,"vwap":1252},"2026-03-05",25.087999,25.075001,-0.033,{"date":1255,"open":1076,"high":1105,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":840,"transactions":9,"vwap":1257},"2026-03-04",25.1,25.108,0.127,0.51,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":853,"transactions":9,"vwap":1263},"2026-03-03",24.76,24.981,-0.035,-0.14,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":809,"volume":943,"transactions":9,"vwap":1269},"2026-03-02",24.985,25.016001,-0.191,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":876,"volume":870,"transactions":9,"vwap":1274},"2026-02-27",25.17,25.207,25.109,0.117,{"date":1278,"open":1279,"high":1280,"low":1235,"close":1280,"change":1281,"percent_change":1282,"volume":943,"transactions":9,"vwap":1280},"2026-02-26",25.02,25.09,0.048,0.19,{"date":1284,"open":1285,"high":1104,"low":1279,"close":1286,"change":1181,"percent_change":996,"volume":1287,"transactions":9,"vwap":1286},"2026-02-25",25.041,25.042,5800,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":285,"transactions":9,"vwap":1290},"2026-02-24",24.975,0.164,0.66,{"date":1294,"open":1242,"high":1242,"low":1295,"close":1295,"change":1296,"percent_change":1155,"volume":897,"transactions":9,"vwap":1295},"2026-02-23",24.811,-0.207,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":865,"transactions":9,"vwap":1301},"2026-02-20",24.855,25.049999,25.018,0.218,0.88,{"date":1305,"open":1047,"high":1047,"low":1047,"close":1047,"change":1306,"percent_change":1148,"volume":920,"transactions":9,"vwap":1047},"2026-02-19",0.038,{"date":1308,"open":985,"high":951,"low":1000,"close":1309,"change":1310,"percent_change":927,"volume":943,"transactions":9,"vwap":1309},"2026-02-18",24.762,0.073,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":880,"volume":1194,"transactions":9,"vwap":1314},"2026-02-17",24.57,24.689,-0.031,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":928,"transactions":9,"vwap":1319},"2026-02-13",24.77,24.72,-0.028,-0.11,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1194,"transactions":9,"vwap":1325},"2026-02-12",24.914,24.748,-0.434,-1.72,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1321,"percent_change":1331,"volume":285,"transactions":9,"vwap":1330},"2026-02-11",25.182,-0.43,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1276,"percent_change":768,"volume":1337,"transactions":9,"vwap":1336},"2026-02-10",25.35,25.37,25.292,1700,{"date":1339,"open":923,"high":1340,"low":986,"close":1341,"change":1222,"percent_change":1342,"volume":865,"transactions":9,"vwap":1341},"2026-02-09",25.21,25.175,0.84,{"date":1344,"open":939,"high":1345,"low":939,"close":1345,"change":1346,"percent_change":1347,"volume":928,"transactions":9,"vwap":1345},"2026-02-06",24.965,-0.011,-0.04,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":928,"transactions":9,"vwap":1351},"2026-02-05",24.876,24.976,-0.086,-0.34,{"date":1355,"open":1256,"high":1256,"low":1356,"close":1356,"change":1199,"percent_change":1357,"volume":882,"transactions":9,"vwap":1356},"2026-02-04",25.062,-0.67,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1231,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-03",25.48,25.231,-1.02,4400,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1155,"volume":1369,"transactions":9,"vwap":1367},"2026-02-02",25.54,25.49,-0.214,2200,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1015,"percent_change":1016,"volume":966,"transactions":9,"vwap":1372},"2026-01-30",25.704,{"date":1374,"open":24,"high":24,"low":24,"close":24,"change":1375,"percent_change":1376,"volume":966,"transactions":9,"vwap":24},"2026-01-29",0.43,1.7,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":-6,"volume":897,"transactions":9,"vwap":1380},"2026-01-28",25.3,25.278,-0.001,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":285,"transactions":9,"vwap":1384},"2026-01-27",25.279,-0.137,-0.54,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1132,"volume":920,"transactions":9,"vwap":1389},"2026-01-26",25.416,0.122,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":762,"transactions":9,"vwap":1394},"2026-01-23",25.19,25.294,0.132,0.52,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":285,"transactions":9,"vwap":1399},"2026-01-22",25.162,0.294,1.18,{"date":1403,"open":1318,"high":1404,"low":1318,"close":1404,"change":1405,"percent_change":1406,"volume":870,"transactions":9,"vwap":1404},"2026-01-21",24.868,0.233,0.95,{"date":1408,"open":992,"high":939,"low":1409,"close":1409,"change":1353,"percent_change":1410,"volume":1108,"transactions":9,"vwap":1409},"2026-01-20",24.635,-1.36,{"date":1412,"open":1290,"high":1290,"low":1290,"close":1290,"change":1413,"percent_change":379,"volume":966,"transactions":9,"vwap":1290},"2026-01-16",-0.143,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":897,"transactions":9,"vwap":1416},"2026-01-15",25.118,-0.066,-0.26,{"date":1420,"open":1393,"high":1393,"low":1421,"close":1421,"change":1016,"percent_change":1057,"volume":928,"transactions":9,"vwap":1421},"2026-01-14",25.184,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1050,"percent_change":1426,"volume":966,"transactions":9,"vwap":1425},"2026-01-13",25.249,25.204,-0.32,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1347,"percent_change":1430,"volume":966,"transactions":9,"vwap":1429},"2026-01-12",25.285,-0.16,{"date":1432,"open":1433,"high":1434,"low":1094,"close":1435,"change":1436,"percent_change":72,"volume":810,"transactions":9,"vwap":1435},"2026-01-09",25.296,25.33,25.325,0.084,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":200,"percent_change":1440,"volume":285,"transactions":9,"vwap":1439},"2026-01-08",25.241,0.24,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":734,"volume":175,"transactions":9,"vwap":1444},"2026-01-07",25.18,25.181,-0.038,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":775,"percent_change":726,"volume":285,"transactions":9,"vwap":1448},"2026-01-06",25.219,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1396,"volume":762,"transactions":9,"vwap":1453},"2026-01-05",25.24,25.25,25.233,0.131,{"date":1456,"open":1451,"high":1451,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":840,"transactions":9,"vwap":1457},"2026-01-02",25.102,-0.097,-0.38,{"date":1461,"open":1451,"high":1451,"low":1462,"close":1463,"change":1464,"percent_change":1430,"volume":928,"transactions":9,"vwap":1463},"2025-12-31",25.195,25.199,-0.041,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1451,"change":1469,"percent_change":1470,"volume":840,"transactions":9,"vwap":1451},"2025-12-30",25.23,25.29,0.045,0.18,{"date":1472,"open":1473,"high":1462,"low":1473,"close":1462,"change":1474,"percent_change":1475,"volume":897,"transactions":9,"vwap":1462},"2025-12-29",25.07,-0.281,-1.1,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":200,"volume":920,"transactions":9,"vwap":1479},"2025-12-26",25.46,25.476,0.015,{"date":1482,"open":1335,"high":1483,"low":1335,"close":1483,"change":1484,"percent_change":927,"volume":915,"transactions":9,"vwap":1483},"2025-12-24",25.461,0.076,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":897,"transactions":9,"vwap":1488},"2025-12-23",25.36,25.385,0.107,0.42,{"date":1492,"open":1439,"high":1380,"low":1439,"close":1380,"change":1493,"percent_change":1494,"volume":865,"transactions":9,"vwap":1380},"2025-12-22",0.126,0.5,{"date":1496,"open":1425,"high":1467,"low":1497,"close":1497,"change":1498,"percent_change":942,"volume":882,"transactions":9,"vwap":1497},"2025-12-19",25.152,0.017,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":966,"transactions":9,"vwap":1502},"2025-12-18",25.154,25.135,0.102,0.41,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1264,"percent_change":1265,"volume":762,"transactions":9,"vwap":1510},"2025-12-17",25.054001,25.066,25.021,25.033001,{"date":1512,"open":1060,"high":1104,"low":1060,"close":1513,"change":692,"percent_change":1514,"volume":1337,"transactions":9,"vwap":1513},"2025-12-16",25.068001,0.08,{"date":1516,"open":1300,"high":1300,"low":980,"close":1517,"change":1518,"percent_change":1519,"volume":749,"transactions":9,"vwap":1517},"2025-12-15",25.048,0.041,0.16,{"date":1521,"open":1078,"high":1078,"low":1522,"close":1522,"change":1523,"percent_change":726,"volume":762,"transactions":9,"vwap":1522},"2025-12-12",25.007,-0.016,{"date":1525,"open":1279,"high":1300,"low":1279,"close":1526,"change":1236,"percent_change":692,"volume":943,"transactions":9,"vwap":1526},"2025-12-11",25.023001,{"date":1528,"open":1526,"high":1526,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":897,"transactions":9,"vwap":1529},"2025-12-10",25.017,0.05,0.2,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":982,"percent_change":167,"volume":285,"transactions":9,"vwap":1534},"2025-12-09",24.967,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1253,"percent_change":880,"volume":920,"transactions":9,"vwap":1538},"2025-12-08",25.040001,24.938,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":920,"transactions":9,"vwap":1542},"2025-12-05",24.96,24.971,0.094,0.38,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1484,"percent_change":116,"volume":966,"transactions":9,"vwap":1547},"2025-12-04",24.877,{"date":1549,"open":918,"high":1295,"low":1550,"close":1550,"change":691,"percent_change":692,"volume":897,"transactions":9,"vwap":1550},"2025-12-03",24.801,{"date":1552,"open":992,"high":1553,"low":992,"close":1553,"change":1554,"percent_change":1544,"volume":1194,"transactions":9,"vwap":1553},"2025-12-02",24.797,0.093,{"date":1556,"open":1557,"high":1558,"low":931,"close":1558,"change":1559,"percent_change":1560,"volume":853,"transactions":9,"vwap":1558},"2025-12-01",24.688,24.704,-0.246,-0.99,{"date":1562,"open":1111,"high":1111,"low":1563,"close":980,"change":1564,"percent_change":852,"volume":853,"transactions":9,"vwap":980},"2025-11-28",24.945,0.11,{"date":1566,"open":1567,"high":1568,"low":918,"close":1569,"change":1469,"percent_change":1470,"volume":790,"transactions":9,"vwap":1569},"2025-11-26",24.875,24.88,24.84,{"date":1571,"open":1008,"high":1008,"low":1572,"close":1572,"change":1573,"percent_change":1167,"volume":762,"transactions":9,"vwap":1572},"2025-11-25",24.795,0.186,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":864,"volume":936,"transactions":9,"vwap":1578},"2025-11-24",24.49,24.63,24.609,0.224,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":285,"transactions":9,"vwap":1582},"2025-11-21",24.385,0.332,1.38,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1475,"volume":920,"transactions":9,"vwap":1588},"2025-11-20",24.2,24.052999,-0.267,{"date":1591,"open":1190,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-19",24.35,24.32,-0.138,-0.56,4000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1603,"volume":840,"transactions":9,"vwap":1600},"2025-11-18",24.27,24.458,24.26,0.171,0.7,{"date":1605,"open":1313,"high":1313,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":897,"transactions":9,"vwap":1606},"2025-11-17",24.287,-0.045,-0.18,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":790,"transactions":9,"vwap":1614},"2025-11-14",24.31,24.44,24.3,24.332,-0.112,-0.46,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":928,"transactions":9,"vwap":1620},"2025-11-13",24.62,24.444,-0.362,-1.46,{"date":1624,"open":1569,"high":1569,"low":1625,"close":1625,"change":1594,"percent_change":881,"volume":1337,"transactions":9,"vwap":1625},"2025-11-12",24.806,{"date":1627,"open":1242,"high":1628,"low":1242,"close":1628,"change":1573,"percent_change":1629,"volume":928,"transactions":9,"vwap":1628},"2025-11-11",24.944,0.75,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":209,"volume":920,"transactions":9,"vwap":1632},"2025-11-10",24.758,0.267,{"date":1635,"open":1135,"high":1636,"low":1135,"close":1636,"change":1637,"percent_change":1638,"volume":175,"transactions":9,"vwap":1636},"2025-11-07",24.491,-0.061,-0.25,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":285,"transactions":9,"vwap":1641},"2025-11-06",24.552,-0.237,-0.96,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":971,"percent_change":1647,"volume":920,"transactions":9,"vwap":1646},"2025-11-05",24.789,0.68,{"date":1649,"open":931,"high":931,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":840,"transactions":9,"vwap":1650},"2025-11-04",24.622,-0.173,-0.7,{"date":1654,"open":1572,"high":1572,"low":1572,"close":1572,"change":1655,"percent_change":1656,"volume":285,"transactions":9,"vwap":1572},"2025-11-03",-0.457,-1.81,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1543,"percent_change":1661,"volume":175,"transactions":9,"vwap":1660},"2025-10-31",25.26,25.252,0.37,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1069,"volume":966,"transactions":9,"vwap":1665},"2025-10-30",25.256,25.158,-0.304,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":458,"volume":285,"transactions":9,"vwap":1669},"2025-10-29",25.462,-0.052,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1194,"transactions":9,"vwap":1673},"2025-10-28",25.514,-0.089,-0.35,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":106,"volume":285,"transactions":9,"vwap":1678},"2025-10-27",25.603,0.227,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":220,"volume":285,"transactions":9,"vwap":1682},"2025-10-24",25.376,0.091,{"date":1685,"open":1686,"high":1687,"low":1429,"close":1429,"change":1090,"percent_change":1091,"volume":846,"transactions":9,"vwap":1429},"2025-10-23",25.39,25.4,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":379,"volume":853,"transactions":9,"vwap":1691},"2025-10-22",25.45,25.329,-0.146,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":220,"volume":285,"transactions":9,"vwap":1695},"2025-10-21",25.475,0.092,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":897,"transactions":9,"vwap":1700},"2025-10-20",25.22,25.383,0.265,1.06,{"date":1704,"open":1541,"high":1416,"low":1541,"close":1416,"change":1705,"percent_change":1706,"volume":966,"transactions":9,"vwap":1416},"2025-10-17",0.142,0.57,{"date":1708,"open":1709,"high":1709,"low":1351,"close":1351,"change":1710,"percent_change":1643,"volume":175,"transactions":9,"vwap":1351},"2025-10-16",25.232,-0.241,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1120,"volume":285,"transactions":9,"vwap":1713},"2025-10-15",25.217,0.208,{"date":1716,"open":1537,"high":1537,"low":1717,"close":1717,"change":1390,"percent_change":368,"volume":1194,"transactions":9,"vwap":1717},"2025-10-14",25.0090008,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":920,"transactions":9,"vwap":1721},"2025-10-13",24.915,24.887,0.245,0.99,{"date":1725,"open":1094,"high":1094,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":897,"transactions":9,"vwap":1726},"2025-10-10",24.642,-0.469,-1.87,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":283,"volume":920,"transactions":9,"vwap":1732},"2025-10-09",25.083,25.111,-0.149,{"date":1735,"open":1659,"high":1659,"low":1659,"close":1659,"change":1736,"percent_change":1028,"volume":966,"transactions":9,"vwap":1659},"2025-10-08",-0.105,{"date":1738,"open":1687,"high":1687,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":762,"transactions":9,"vwap":1739},"2025-10-07",25.365,-0.101,-0.4,{"date":1743,"open":1096,"high":1744,"low":1096,"close":1744,"change":1745,"percent_change":1148,"volume":897,"transactions":9,"vwap":1744},"2025-10-06",25.466,0.039,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":966,"transactions":9,"vwap":1748},"2025-10-03",25.427,-0.003,-0.01,{"date":1752,"open":1487,"high":1753,"low":1487,"close":1753,"change":1754,"percent_change":1755,"volume":928,"transactions":9,"vwap":1753},"2025-10-02",25.43,-0.057,-0.22,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":285,"transactions":9,"vwap":1758},"2025-10-01",25.487,-0.593,-2.27,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":954,"percent_change":1765,"volume":897,"transactions":9,"vwap":1764},"2025-09-30",26.021999,26.08,0.04,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1484,"percent_change":1769,"volume":928,"transactions":9,"vwap":1768},"2025-09-29",26.07,0.29,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":920,"transactions":9,"vwap":1773},"2025-09-26",25.73,25.994,0.199,0.77,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":458,"volume":966,"transactions":9,"vwap":1778},"2025-09-25",25.795,-0.051,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":919,"percent_change":1784,"volume":285,"transactions":9,"vwap":1783},"2025-09-24",25.845,25.846,-0.61,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1227,"volume":966,"transactions":9,"vwap":1787},"2025-09-23",26.0039997,-0.032,{"date":1790,"open":177,"high":177,"low":1791,"close":1791,"change":1792,"percent_change":1755,"volume":966,"transactions":9,"vwap":1791},"2025-09-22",26.035999,-0.058,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":442,"volume":920,"transactions":9,"vwap":1796},"2025-09-19",26,26.094,0.283,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":966,"transactions":9,"vwap":1800},"2025-09-18",25.811,-0.171,-0.66,{"date":1804,"open":1805,"high":1795,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":783,"transactions":9,"vwap":1806},"2025-09-17",25.97,25.982,0.009,0.03,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":66,"volume":285,"transactions":9,"vwap":1811},"2025-09-16",25.973,-0.012,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":1531,"volume":1194,"transactions":9,"vwap":1816},"2025-09-15",25.98,25.985,0.053,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":1470,"volume":762,"transactions":9,"vwap":1821},"2025-09-12",25.917,25.932,25.897,0.046,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1396,"volume":966,"transactions":9,"vwap":1827},"2025-09-11",25.9,25.886,0.133,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1417,"percent_change":1418,"volume":790,"transactions":9,"vwap":1833},"2025-09-10",25.76,25.82,25.753,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":840,"transactions":9,"vwap":1838},"2025-09-09",25.78,25.85,25.819,0.082,0.32,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":928,"transactions":9,"vwap":1844},"2025-09-08",25.747,25.737,0.023,0.09,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":72,"volume":920,"transactions":9,"vwap":1850},"2025-09-05",25.69,25.714,0.085,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":467,"volume":1194,"transactions":9,"vwap":1855},"2025-09-04",25.56,25.629,0.166,{"date":1858,"open":1859,"high":1859,"low":1753,"close":1860,"change":1861,"percent_change":414,"volume":762,"transactions":9,"vwap":1860},"2025-09-03",25.47,25.463,0.315,{"date":1863,"open":1256,"high":1864,"low":1252,"close":1864,"change":1865,"percent_change":754,"volume":1866,"transactions":9,"vwap":1864},"2025-09-02",25.148,-0.326,1400,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1670,"percent_change":458,"volume":285,"transactions":9,"vwap":1869},"2025-08-29",25.474,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":72,"volume":285,"transactions":9,"vwap":1872},"2025-08-28",25.526,0.083,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1281,"percent_change":1282,"volume":285,"transactions":9,"vwap":1876},"2025-08-27",25.443,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":111,"volume":285,"transactions":9,"vwap":1879},"2025-08-26",25.395,-0.1,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1182,"volume":285,"transactions":9,"vwap":1883},"2025-08-25",25.495,0.072,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":116,"percent_change":716,"volume":285,"transactions":9,"vwap":1887},"2025-08-22",25.423,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1265,"volume":285,"transactions":9,"vwap":1890},"2025-08-21",25.113,-0.036,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":734,"volume":285,"transactions":9,"vwap":1894},"2025-08-20",25.149,-0.037,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":708,"volume":285,"transactions":9,"vwap":1898},"2025-08-19",25.186,-0.152,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":387,"volume":285,"transactions":9,"vwap":1902},"2025-08-18",25.338,-0.093,{"date":1905,"open":1366,"high":1366,"low":1906,"close":1906,"change":692,"percent_change":1514,"volume":897,"transactions":9,"vwap":1906},"2025-08-15",25.431,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1282,"volume":285,"transactions":9,"vwap":1909},"2025-08-14",25.411,0.047,{"date":1912,"open":1913,"high":1753,"low":1913,"close":1914,"change":1381,"percent_change":-6,"volume":790,"transactions":9,"vwap":1914},"2025-08-13",25.32,25.364,{"date":1916,"open":1739,"high":1739,"low":1739,"close":1739,"change":1917,"percent_change":22,"volume":285,"transactions":9,"vwap":1739},"2025-08-12",0.151,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":996,"volume":285,"transactions":9,"vwap":1920},"2025-08-11",25.214,0.069,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":820,"percent_change":1490,"volume":285,"transactions":9,"vwap":1924},"2025-08-08",25.145,{"date":1926,"open":1285,"high":1285,"low":1285,"close":1285,"change":1754,"percent_change":1927,"volume":285,"transactions":9,"vwap":1285},"2025-08-07",-0.23,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1921,"percent_change":1182,"volume":285,"transactions":9,"vwap":1930},"2025-08-06",25.098,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1125,"volume":285,"transactions":9,"vwap":1933},"2025-08-05",25.028999,-0.078,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":285,"transactions":9,"vwap":1938},"2025-08-04",24.847,25.107,0.308,1.24,{"date":1942,"open":1937,"high":1937,"low":1055,"close":1055,"change":1943,"percent_change":1944,"volume":897,"transactions":9,"vwap":1055},"2025-08-01",-0.181,-0.72,{"date":1946,"open":1473,"high":1473,"low":1020,"close":1020,"change":1947,"percent_change":1494,"volume":175,"transactions":9,"vwap":1020},"2025-07-31",0.125,{"date":181,"open":1949,"high":1235,"low":1047,"close":1299,"change":1950,"percent_change":726,"volume":1951,"transactions":9,"vwap":1299},24.87,-0.015,40900]