[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLSI":3,"homepage-market-summary":29,"stock-historical-XLSI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLSI","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 Consumer Staples Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.7297,3.841128,"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},22.96,22.61,22.98,22.51,0.45,2,19073.6303,25.51,22.04,8991.125918589642,26.5,301,{"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},25.74,7662,2306272.605566,-8.03,"2025-07-30",[183,186,195,206,216,226,236,244,255,266,274,282,293,301,311,320,330,340,350,360,370,380,390,400,410,420,431,440,449,457,465,475,484,494,504,514,521,532,540,549,559,570,581,589,598,607,615,623,631,641,650,660,671,681,689,698,705,713,721,731,739,747,756,764,770,778,784,793,799,806,813,819,826,834,841,847,853,858,865,870,878,884,892,896,902,908,913,920,926,932,939,945,952,956,962,967,972,978,983,991,997,1002,1009,1015,1021,1027,1033,1039,1045,1052,1057,1062,1069,1073,1078,1083,1087,1092,1096,1100,1105,1110,1115,1118,1125,1132,1138,1144,1151,1156,1158,1165,1171,1176,1181,1185,1191,1198,1203,1209,1214,1220,1225,1231,1238,1245,1252,1258,1264,1269,1274,1280,1287,1295,1302,1309,1316,1322,1328,1332,1337,1345,1353,1361,1367,1374,1382,1388,1394,1398,1402,1409,1416,1422,1429,1436,1441,1446,1450,1457,1464,1469,1475,1480,1484,1489,1495,1500,1507,1512,1518,1522,1526,1530,1534,1537,1543,1549,1554,1558,1564,1569,1574,1580,1585,1590,1595,1600,1604,1607,1612,1616,1618,1624,1628,1631,1636,1641,1648,1652,1656,1661,1664,1670,1675,1679,1684,1686,1690,1692,1697,1702,1707,1710,1716,1721,1726,1732,1735,1739,1742,1746,1750,1754,1759,1764,1769,1772,1777,1782,1787,1791,1795,1799,1803,1807,1811,1814,1820,1823,1827,1832,1835,1840,1845,1848,1854,1858,1862,1868,1872,1876,1879,1883,1888,1891,1898,1901,1905,1908,1913,1917,1921,1926,1928,1931,1934,1938,1944,1947,1950,1953,1958,1962,1966,1970,1975,1978,1982,1988,1992],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},292,22.8762,{"date":187,"open":18,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",22.62,22.5001,0.05,0.22,24603.1914,279,22.5749,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",22.3605,22.535,22.36,22.46,0.1758,0.79,3231.0353,130,22.4593,{"date":207,"open":208,"high":209,"low":25,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",22.17,22.285,22.2842,0.1171,0.53,11840.6241,204,22.1661,{"date":217,"open":218,"high":208,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",22.14,22.07,22.1671,0.0536,0.24,10877.2625,271,22.1118,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",22.18,22.075,22.1135,-0.4065,-1.81,14041.2118,248,22.1937,{"date":237,"open":17,"high":17,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",22.52,-0.26,-1.14,11021.3061,210,22.7033,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",22.8,22.8197,22.66,22.78,-0.1346,-0.59,15331.8539,215,22.782,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",22.88,22.95,22.83,22.9146,0.0579,0.25,5545.1918,132,22.9079,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":262,"volume":271,"transactions":272,"vwap":273},"2026-09-25",22.7,22.8567,0.0567,4426.9901,151,22.7755,{"date":275,"open":276,"high":276,"low":246,"close":246,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",23.04,-0.1207,-0.53,11924.8256,167,22.8935,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",22.951,23.005,22.89,22.9207,-0.0919,-0.4,5683.3128,156,22.9434,{"date":294,"open":295,"high":276,"low":295,"close":296,"change":297,"percent_change":106,"volume":298,"transactions":299,"vwap":300},"2026-09-22",22.87,23.0126,0.2038,10868.0373,133,22.9983,{"date":302,"open":303,"high":304,"low":249,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",22.8024,22.9,22.8088,-0.0824,-0.36,46154.9193,363,22.8462,{"date":312,"open":17,"high":17,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",22.8907,22.8912,-0.1031,-0.45,15947.2273,186,22.918,{"date":321,"open":19,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",23.05,22.9199,22.9943,0.0178,0.08,23059.3766,265,23.0014,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":145,"volume":337,"transactions":338,"vwap":339},"2026-09-16",23.07,23.0999,22.965,22.9765,-0.0436,76292.7963,142,23.0643,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",23.18,23.015,23.0201,-0.1515,-0.65,18961.5343,229,23.0737,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",23.1,23.25,23.1716,0.2118,0.92,67514.9338,188,23.1978,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",22.902,22.99,22.9598,0.0823,0.36,4025.0248,108,22.9644,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",22.92,23.0134,22.8775,0.03,0.13,261756.6476,157,22.9497,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",23.02,22.8251,22.8475,-0.2789,-1.21,192642.5764,282,22.8896,{"date":391,"open":392,"high":342,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",23.17,23.09,23.1264,-0.1484,-0.64,10784.408,207,23.1469,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",23.37,23.395,23.2748,-0.1662,-0.71,10307.2227,147,23.3657,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",23.5,23.38,23.441,-0.0741,-0.32,9373.792714,162,23.4573,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",23.406,23.6235,23.4,23.5151,0.1034,0.44,2375.8649,161,23.5465,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":429,"vwap":439},"2026-09-01",23.57,23.6,23.4117,-0.1583,-0.67,12681.3934,23.5485,{"date":441,"open":433,"high":442,"low":443,"close":433,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",23.58,23.5121,-0.0731,-0.31,9962.4191,166,23.5663,{"date":450,"open":451,"high":451,"low":434,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":272,"vwap":456},"2026-08-28",23.6899,23.6431,0.0631,0.27,9545.7973,23.6605,{"date":458,"open":459,"high":459,"low":442,"close":442,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",23.74,-0.2548,-1.07,6950.5156,177,23.6518,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",24.02,23.81,23.8348,-0.0429,-0.18,9209.2576,141,23.8457,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":111,"volume":482,"transactions":291,"vwap":483},"2026-08-25",23.84,23.89,23.805,23.8777,-0.0923,3912.089811,23.8435,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",23.88,23.99,23.97,0.2584,1.09,5606.6701,144,23.9716,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",23.56,23.7116,23.55,0.0712,0.3,10342.1123,112,23.6333,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",23.7,23.7599,23.6404,-0.1846,-0.77,3779.5169,155,23.6959,{"date":515,"open":486,"high":478,"low":516,"close":516,"change":517,"percent_change":135,"volume":518,"transactions":519,"vwap":520},"2026-08-19",23.825,0.1402,5901.7383,99,23.861,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",23.71,23.73,23.645,23.6848,0.1989,0.85,9509.0573,97,23.708,{"date":533,"open":442,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":272,"vwap":539},"2026-08-17",23.62,23.4859,-0.2312,-0.97,9854.5229,23.5461,{"date":541,"open":542,"high":524,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",23.675,23.7171,0.0467,0.2,5568.5153,138,23.697,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",23.63,23.721,23.6704,0.1592,0.68,4651.0453,101,23.6554,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",23.32,23.54,23.3127,23.5112,0.0988,0.42,8995.0323,131,23.4546,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",23.46,23.48,23.335,23.4124,-0.0086,-0.04,3631.0363,126,23.3817,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":145,"volume":587,"transactions":378,"vwap":588},"2026-08-10",23.52,23.34,23.421,-0.044,7117.2088,23.4137,{"date":590,"open":413,"high":591,"low":413,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",23.47,23.465,0.0456,0.19,3775.4702,136,23.4391,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":557,"vwap":606},"2026-08-06",23.53,23.39,23.4194,-0.0597,-0.25,3041.238455,23.4381,{"date":608,"open":609,"high":610,"low":584,"close":610,"change":611,"percent_change":545,"volume":612,"transactions":613,"vwap":614},"2026-08-05",23.43,23.4791,0.0473,11405.6787,150,23.4211,{"date":616,"open":353,"high":573,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":378,"vwap":622},"2026-08-04",23.15,23.4318,0.053,0.23,21168.5589,23.3284,{"date":624,"open":583,"high":600,"low":625,"close":626,"change":536,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",23.35,23.3788,-0.98,19153.5955,233,23.389,{"date":632,"open":551,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",23.66,23.5262,23.61,0.005,0.02,5117.9916,110,23.5637,{"date":642,"open":643,"high":644,"low":496,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":492,"vwap":649},"2026-07-30",23.625,23.64,23.605,-0.1875,-0.79,13394.741783,23.6111,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":376,"volume":657,"transactions":658,"vwap":659},"2026-07-29",23.8,23.8497,23.79,23.7925,0.0302,14824.3316,134,23.8252,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",23.87,23.9258,23.7401,23.7623,0.1593,0.67,19943.4426,159,23.8605,{"date":672,"open":673,"high":644,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",23.59,23.42,23.603,0.203,0.87,13672.8496,169,23.5764,{"date":682,"open":683,"high":424,"low":683,"close":424,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",23.16,0.2335,1.01,12113.8074,145,23.3221,{"date":690,"open":625,"high":625,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",23.12,23.1665,-0.2561,-1.09,12502.890439,288,23.24,{"date":699,"open":498,"high":498,"low":403,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":530,"vwap":704},"2026-07-22",23.4226,0.0753,0.32,2215.613374,23.5531,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":299,"vwap":712},"2026-07-21",23.51,23.3473,-0.1189,-0.51,4370.4527,23.4027,{"date":714,"open":715,"high":442,"low":609,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":398,"vwap":720},"2026-07-20",23.505,23.4662,-0.0348,-0.15,23227.8284,23.5086,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",23.85,23.4899,23.501,-0.0825,-0.35,14199.8194,194,23.6904,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":492,"vwap":738},"2026-07-16",23.41,23.5835,0.3934,1.7,9034.731,23.5228,{"date":740,"open":353,"high":561,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",23.1901,-0.029,-0.12,6876.044522,172,23.263,{"date":748,"open":498,"high":498,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",23.2,23.2191,-0.3003,-1.28,9414.048068,232,23.3454,{"date":757,"open":434,"high":506,"low":573,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",23.5194,0.1434,0.61,12836.745,209,23.5344,{"date":765,"open":766,"high":767,"low":683,"close":767,"change":222,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-10",23.19,23.376,1.04,8700,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",23.21,23.27,23.136,-0.319,-1.36,8200,{"date":779,"open":592,"high":498,"low":609,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",23.455,-0.09,-0.38,4900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",23.72,23.78,23.45,23.545,0.191,0.82,14700,{"date":794,"open":583,"high":583,"low":392,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",23.354,-0.193,-0.82,17500,{"date":800,"open":801,"high":496,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",23.3,23.547,0.429,1.86,10100,{"date":807,"open":749,"high":749,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",23.030001,23.118,-0.322,-1.37,8100,{"date":814,"open":496,"high":434,"low":815,"close":816,"change":817,"percent_change":386,"volume":818,"transactions":9,"vwap":816},"2026-06-30",23.415,23.44,-0.288,5700,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":782,"volume":825,"transactions":9,"vwap":823},"2026-06-29",23.95,23.69,23.728,-0.091,5900,{"date":827,"open":828,"high":662,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",23.82,23.77,23.819,0.196,0.83,4000,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":37,"volume":840,"transactions":9,"vwap":838},"2026-06-25",23.65,23.765,23.623,-0.111,5600,{"date":842,"open":506,"high":654,"low":836,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",23.734,0.142,0.6,9300,{"date":848,"open":591,"high":434,"low":572,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",23.592,0.393,1.69,15000,{"date":854,"open":402,"high":403,"low":855,"close":855,"change":856,"percent_change":710,"volume":857,"transactions":9,"vwap":855},"2026-06-22",23.199,-0.118,8600,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",23.445,23.317,-0.113,-0.48,9800,{"date":866,"open":478,"high":478,"low":561,"close":609,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":609},"2026-06-17",-0.394,-1.65,10500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":545,"volume":877,"transactions":9,"vwap":875},"2026-06-16",23.83,23.91,23.705,23.824,0.048,9200,{"date":879,"open":662,"high":662,"low":523,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",23.776,-0.055,-0.23,12400,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-06-12",23.76,23.831,23.68,0.151,0.64,13400,{"date":893,"open":506,"high":787,"low":888,"close":888,"change":894,"percent_change":895,"volume":783,"transactions":9,"vwap":888},"2026-06-11",-0.038,-0.16,{"date":897,"open":707,"high":786,"low":573,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",23.718,0.335,1.43,8900,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":88,"volume":846,"transactions":9,"vwap":906},"2026-06-09",23,23.475,23.383,0.26,{"date":909,"open":617,"high":749,"low":910,"close":911,"change":824,"percent_change":111,"volume":912,"transactions":9,"vwap":911},"2026-06-08",23.094999,23.123,16700,{"date":914,"open":915,"high":424,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",22.97,23.214,0.383,1.68,18500,{"date":921,"open":922,"high":766,"low":923,"close":924,"change":925,"percent_change":718,"volume":825,"transactions":9,"vwap":924},"2026-06-04",23.075001,22.81,22.831,-0.035,{"date":927,"open":928,"high":915,"low":928,"close":929,"change":930,"percent_change":72,"volume":931,"transactions":9,"vwap":929},"2026-06-03",22.86,22.866,0.076,2900,{"date":933,"open":934,"high":934,"low":268,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",22.84,22.79,-0.014,-0.06,5000,{"date":940,"open":286,"high":258,"low":941,"close":942,"change":943,"percent_change":944,"volume":864,"transactions":9,"vwap":942},"2026-06-01",22.75,22.804,-0.448,-1.93,{"date":946,"open":947,"high":584,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",23.315,23.252,-0.341,-1.45,4300,{"date":953,"open":836,"high":786,"low":954,"close":954,"change":742,"percent_change":743,"volume":955,"transactions":9,"vwap":954},"2026-05-28",23.593,15800,{"date":957,"open":562,"high":524,"low":958,"close":959,"change":960,"percent_change":961,"volume":783,"transactions":9,"vwap":959},"2026-05-27",23.534,23.622,0.207,0.88,{"date":963,"open":433,"high":433,"low":403,"close":815,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":815},"2026-05-26",-0.24,-1.01,3400,{"date":968,"open":506,"high":506,"low":673,"close":969,"change":970,"percent_change":971,"volume":931,"transactions":9,"vwap":969},"2026-05-22",23.655,0.049,0.21,{"date":973,"open":498,"high":974,"low":412,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-21",23.606,-0.128,-0.54,4800,{"date":979,"open":828,"high":828,"low":843,"close":843,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":843},"2026-05-20",-0.08,-0.34,7400,{"date":984,"open":985,"high":986,"low":468,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-19",23.835,23.889,23.814,0.027,0.11,3900,{"date":992,"open":673,"high":993,"low":673,"close":994,"change":995,"percent_change":528,"volume":996,"transactions":9,"vwap":994},"2026-05-18",23.808,23.787,0.201,3200,{"date":998,"open":969,"high":969,"low":789,"close":999,"change":867,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-15",23.586,-1.64,2200,{"date":1003,"open":723,"high":1004,"low":479,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-14",24.040001,23.98,0.392,1.66,104600,{"date":1010,"open":434,"high":434,"low":1011,"close":1012,"change":1013,"percent_change":326,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",23.575,23.588,0.019,5500,{"date":1016,"open":609,"high":551,"low":609,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-12",23.569,0.135,0.58,12800,{"date":1022,"open":733,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":416,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",23.434,23.36,-0.075,3800,{"date":1028,"open":788,"high":562,"low":788,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-08",23.509,0.034,0.14,2600,{"date":1034,"open":674,"high":1035,"low":1036,"close":905,"change":1037,"percent_change":-6,"volume":1038,"transactions":9,"vwap":905},"2026-05-07",23.49,23.371,-0.001,10300,{"date":1040,"open":816,"high":1041,"low":609,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",23.476,0.022,0.09,1500,{"date":1046,"open":584,"high":573,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",23.33,23.454,0.089,0.38,4500,{"date":1053,"open":674,"high":816,"low":561,"close":1054,"change":1055,"percent_change":239,"volume":1056,"transactions":9,"vwap":1054},"2026-05-04",23.365,-0.062,9400,{"date":1058,"open":888,"high":888,"low":733,"close":1059,"change":1060,"percent_change":1061,"volume":825,"transactions":9,"vwap":1059},"2026-05-01",23.427,-0.205,-0.87,{"date":1063,"open":625,"high":1064,"low":625,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",23.635,23.632,0.178,0.76,2700,{"date":1070,"open":442,"high":442,"low":413,"close":1048,"change":1071,"percent_change":172,"volume":1072,"transactions":9,"vwap":1048},"2026-04-29",-0.006,4400,{"date":1074,"open":788,"high":583,"low":788,"close":572,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":572},"2026-04-28",0.145,0.62,6500,{"date":1079,"open":412,"high":707,"low":947,"close":947,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":947},"2026-04-27",-0.123,-0.52,6300,{"date":1084,"open":591,"high":583,"low":424,"close":1085,"change":1086,"percent_change":172,"volume":1014,"transactions":9,"vwap":1085},"2026-04-24",23.438,-0.007,{"date":1088,"open":788,"high":591,"low":815,"close":860,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":860},"2026-04-23",0.182,0.78,1800,{"date":1093,"open":561,"high":584,"low":1094,"close":746,"change":1095,"percent_change":454,"volume":966,"transactions":9,"vwap":746},"2026-04-22",23.23,0.062,{"date":1097,"open":788,"high":788,"low":1098,"close":1098,"change":1099,"percent_change":727,"volume":938,"transactions":9,"vwap":1098},"2026-04-21",23.201,-0.082,{"date":1101,"open":601,"high":601,"low":773,"close":1102,"change":1103,"percent_change":1104,"volume":977,"transactions":9,"vwap":1102},"2026-04-20",23.283,-0.039,-0.17,{"date":1106,"open":910,"high":1107,"low":332,"close":1107,"change":1108,"percent_change":106,"volume":1109,"transactions":9,"vwap":1107},"2026-04-17",23.322,0.206,2800,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":116,"volume":1109,"transactions":9,"vwap":1113},"2026-04-16",23.035,23.116,0.071,{"date":1116,"open":393,"high":393,"low":295,"close":1117,"change":856,"percent_change":710,"volume":931,"transactions":9,"vwap":1117},"2026-04-15",23.045,{"date":1119,"open":749,"high":1120,"low":904,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-14",23.225,23.163,-0.025,-0.11,6400,{"date":1126,"open":1127,"high":1128,"low":393,"close":1129,"change":1130,"percent_change":1061,"volume":1131,"transactions":9,"vwap":1129},"2026-04-13",23.29,23.305,23.188,-0.204,3100,{"date":1133,"open":459,"high":459,"low":1134,"close":1135,"change":1136,"percent_change":386,"volume":1137,"transactions":9,"vwap":1135},"2026-04-10",23.355,23.392,-0.286,6000,{"date":1139,"open":674,"high":786,"low":674,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-09",23.678,0.189,0.8,2400,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",23.049999,23.489,0.406,1.76,1700,{"date":1152,"open":635,"high":635,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":783,"transactions":9,"vwap":1153},"2026-04-07",23.083,-0.358,-1.53,{"date":1157,"open":617,"high":414,"low":617,"close":414,"change":960,"percent_change":106,"volume":833,"transactions":9,"vwap":414},"2026-04-06",{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1050,"volume":1164,"transactions":9,"vwap":1161},"2026-04-02",23.13,23.234,23.059999,0.087,2300,{"date":1166,"open":1094,"high":1094,"low":808,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-01",23.147,-0.375,-1.59,12900,{"date":1172,"open":498,"high":434,"low":413,"close":1173,"change":1174,"percent_change":545,"volume":1175,"transactions":9,"vwap":1173},"2026-03-31",23.522,0.046,26700,{"date":1177,"open":573,"high":673,"low":674,"close":1041,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1041},"2026-03-30",0.041,0.17,4700,{"date":1182,"open":573,"high":433,"low":1183,"close":1183,"change":1184,"percent_change":1076,"volume":1026,"transactions":9,"vwap":1183},"2026-03-27",23.435,0.144,{"date":1186,"open":591,"high":583,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-26",23.291,-0.096,-0.41,4200,{"date":1192,"open":673,"high":673,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-25",23.31,23.387,0.117,0.5,2000,{"date":1199,"open":1200,"high":572,"low":1200,"close":773,"change":1201,"percent_change":1202,"volume":996,"transactions":9,"vwap":773},"2026-03-24",23.22,-0.048,-0.21,{"date":1204,"open":424,"high":1035,"low":1205,"close":1206,"change":1207,"percent_change":566,"volume":1208,"transactions":9,"vwap":1206},"2026-03-23",23.28,23.318,0.098,40200,{"date":1210,"open":561,"high":561,"low":1200,"close":1200,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1200},"2026-03-20",-0.164,-0.7,900,{"date":1215,"open":674,"high":572,"low":413,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-19",23.384,-0.116,-0.49,2500,{"date":1221,"open":652,"high":652,"low":412,"close":412,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":412},"2026-03-18",-0.601,-2.49,6600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":307,"volume":1143,"transactions":9,"vwap":1229},"2026-03-17",24.24,24.35,24.101,-0.086,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":931,"transactions":9,"vwap":1235},"2026-03-16",24.059999,24.3,24.187,0.082,0.34,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":931,"transactions":9,"vwap":1242},"2026-03-13",24.07,24.18,24.105,0.134,0.56,{"date":1246,"open":1247,"high":1247,"low":488,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-12",24.155,23.971,-0.104,-0.43,1900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":59,"volume":1044,"transactions":9,"vwap":1256},"2026-03-11",24.08,24.12,24.075001,-0.305,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":937,"percent_change":604,"volume":877,"transactions":9,"vwap":1263},"2026-03-10",24.31,24.572,24.23,24.38,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1114,"percent_change":1268,"volume":951,"transactions":9,"vwap":1267},"2026-03-09",24.09,24.44,0.29,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":326,"percent_change":72,"volume":990,"transactions":9,"vwap":1273},"2026-03-06",24.33,24.39,24.369,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":931,"transactions":9,"vwap":1277},"2026-03-05",24.46,24.289,-0.441,-1.78,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":289,"volume":1251,"transactions":9,"vwap":1285},"2026-03-04",24.7,24.75,24.69,24.73,-0.1,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1164,"transactions":9,"vwap":1292},"2026-03-03",24.89,24.91,24.78,24.83,-0.203,-0.81,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-02",25.16,25.033001,-0.468,-1.84,5200,{"date":1303,"open":1304,"high":24,"low":1305,"close":1306,"change":1307,"percent_change":191,"volume":1308,"transactions":9,"vwap":1306},"2026-02-27",25.47,25.46,25.501,0.055,1300,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":566,"volume":1315,"transactions":9,"vwap":1313},"2026-02-26",25.5,25.37,25.446,0.106,20000,{"date":1317,"open":1318,"high":1312,"low":1319,"close":1320,"change":1321,"percent_change":157,"volume":1072,"transactions":9,"vwap":1320},"2026-02-25",25.33,25.329,25.34,-0.107,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":845,"volume":1327,"transactions":9,"vwap":1325},"2026-02-24",25.26,25.447,0.152,1200,{"date":1329,"open":1330,"high":1320,"low":1324,"close":1331,"change":831,"percent_change":1090,"volume":1164,"transactions":9,"vwap":1331},"2026-02-23",25.27,25.295,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":222,"volume":1109,"transactions":9,"vwap":1335},"2026-02-20",24.99,25.099001,0.06,{"date":1338,"open":1339,"high":1297,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-19",25.08,25.030001,25.039,-0.054,-0.22,7000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":937,"volume":1352,"transactions":9,"vwap":1350},"2026-02-18",25.07,25.19,25.063,25.093,-0.016,14200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":846,"transactions":9,"vwap":1358},"2026-02-17",25.3,25.31,25,25.109,-0.153,-0.61,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":637,"percent_change":326,"volume":1366,"transactions":9,"vwap":1365},"2026-02-13",25.195,25.365,25.262,3500,{"date":1368,"open":1369,"high":1356,"low":1370,"close":1371,"change":1372,"percent_change":190,"volume":1373,"transactions":9,"vwap":1371},"2026-02-12",25.25,25.22,25.242,0.012,6100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1026,"transactions":9,"vwap":1379},"2026-02-11",24.97,25.237,24.96,25.23,0.285,1.14,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1086,"percent_change":172,"volume":1387,"transactions":9,"vwap":1386},"2026-02-10",24.92,24.98,24.945,1100,{"date":1389,"open":1289,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":172,"volume":891,"transactions":9,"vwap":1392},"2026-02-09",25.01,24.86,24.952,-0.008,{"date":1395,"open":1396,"high":1357,"low":1396,"close":1378,"change":1397,"percent_change":1237,"volume":1051,"transactions":9,"vwap":1378},"2026-02-06",24.94,0.085,{"date":1399,"open":1290,"high":1384,"low":1391,"close":1400,"change":1401,"percent_change":1286,"volume":833,"transactions":9,"vwap":1400},"2026-02-05",24.875,-0.026,{"date":1403,"open":1404,"high":1376,"low":1405,"close":1406,"change":1407,"percent_change":52,"volume":1408,"transactions":9,"vwap":1406},"2026-02-04",24.9,24.88,24.901,0.024,8400,{"date":1410,"open":1411,"high":1412,"low":1292,"close":1413,"change":1414,"percent_change":1415,"volume":812,"transactions":9,"vwap":1413},"2026-02-03",24.85,24.929,24.877,0.128,0.52,{"date":1417,"open":1290,"high":1290,"low":1418,"close":1419,"change":1420,"percent_change":964,"volume":1421,"transactions":9,"vwap":1419},"2026-02-02",24.63,24.749,-0.059,7200,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-30",24.58,24.808,0.243,0.99,6200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1104,"volume":1219,"transactions":9,"vwap":1434},"2026-01-29",24.52,24.622,24.51,24.565,-0.041,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":718,"percent_change":1360,"volume":1143,"transactions":9,"vwap":1440},"2026-01-28",24.71,24.55,24.606,{"date":1442,"open":1438,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":702,"volume":840,"transactions":9,"vwap":1443},"2026-01-27",24.756,24.65,0.078,{"date":1447,"open":1282,"high":1283,"low":1418,"close":1448,"change":1449,"percent_change":577,"volume":1082,"transactions":9,"vwap":1448},"2026-01-26",24.678,-0.009,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-23",24.628,24.687,0.114,0.46,1600,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1014,"transactions":9,"vwap":1461},"2026-01-22",24.6,24.548,24.573,-0.031,-0.13,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":190,"percent_change":545,"volume":1109,"transactions":9,"vwap":1468},"2026-01-21",24.5,24.62,24.604,{"date":1470,"open":1471,"high":1424,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":783,"transactions":9,"vwap":1472},"2026-01-20",24.465,24.554,0.039,0.16,{"date":1476,"open":1459,"high":1459,"low":1267,"close":1477,"change":1478,"percent_change":1479,"volume":1213,"transactions":9,"vwap":1477},"2026-01-16",24.515,-0.068,-0.28,{"date":1481,"open":1431,"high":1482,"low":1431,"close":1483,"change":970,"percent_change":545,"volume":1131,"transactions":9,"vwap":1483},"2026-01-15",24.61,24.583,{"date":1485,"open":1433,"high":1439,"low":1433,"close":1486,"change":1487,"percent_change":1488,"volume":1044,"transactions":9,"vwap":1486},"2026-01-14",24.534,0.068,0.28,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1308,"transactions":9,"vwap":1492},"2026-01-13",24.37,24.466,0.18,0.74,{"date":1496,"open":1240,"high":1497,"low":1240,"close":1498,"change":1499,"percent_change":490,"volume":1143,"transactions":9,"vwap":1498},"2026-01-12",24.29,24.286,0.263,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":833,"transactions":9,"vwap":1504},"2026-01-09",23.86,24.030001,24.023001,0.233,0.98,{"date":1508,"open":654,"high":654,"low":654,"close":654,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":654},"2026-01-08",0.537,2.31,200,{"date":1513,"open":1024,"high":1024,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-07",23.253,-0.264,-1.12,600,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":970,"percent_change":971,"volume":1521,"transactions":9,"vwap":1520},"2026-01-06",23.517,500,{"date":1523,"open":583,"high":583,"low":601,"close":1524,"change":1188,"percent_change":1189,"volume":1525,"transactions":9,"vwap":1524},"2026-01-05",23.468,800,{"date":1527,"open":433,"high":643,"low":1528,"close":1528,"change":1529,"percent_change":1343,"volume":1308,"transactions":9,"vwap":1528},"2026-01-02",23.564,-0.052,{"date":1531,"open":534,"high":822,"low":1532,"close":1532,"change":1533,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1532},"2025-12-31",23.616,-0.102,{"date":1535,"open":524,"high":524,"low":898,"close":898,"change":1536,"percent_change":66,"volume":1213,"transactions":9,"vwap":898},"2025-12-30",-0.013,{"date":1538,"open":644,"high":1539,"low":644,"close":1540,"change":1541,"percent_change":1542,"volume":1251,"transactions":9,"vwap":1540},"2025-12-29",23.758,23.731,-0.315,-1.31,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1474,"volume":996,"transactions":9,"vwap":1547},"2025-12-26",24.1,24.01,24.046,0.038,{"date":1550,"open":1551,"high":1552,"low":488,"close":1552,"change":1089,"percent_change":1067,"volume":1553,"transactions":9,"vwap":1552},"2025-12-24",24,24.0079994,400,{"date":1555,"open":477,"high":1556,"low":1557,"close":1557,"change":1188,"percent_change":289,"volume":1109,"transactions":9,"vwap":1557},"2025-12-23",23.9,23.826,{"date":1559,"open":487,"high":1560,"low":662,"close":1561,"change":1562,"percent_change":445,"volume":1563,"transactions":9,"vwap":1561},"2025-12-22",23.998,23.922,-0.074,3000,{"date":1565,"open":1233,"high":1266,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1150,"transactions":9,"vwap":1566},"2025-12-19",23.996,-0.106,-0.44,{"date":1570,"open":1571,"high":1262,"low":1572,"close":1572,"change":1573,"percent_change":1250,"volume":1164,"transactions":9,"vwap":1572},"2025-12-18",24.19,24.102,-0.105,{"date":1575,"open":1576,"high":1227,"low":1577,"close":1578,"change":1579,"percent_change":594,"volume":1131,"transactions":9,"vwap":1578},"2025-12-17",24.22,24.16,24.207,0.047,{"date":1581,"open":1255,"high":1582,"low":1255,"close":1577,"change":1583,"percent_change":145,"volume":1584,"transactions":9,"vwap":1577},"2025-12-16",24.21,-0.047,1400,{"date":1586,"open":1587,"high":1262,"low":1588,"close":1578,"change":1589,"percent_change":191,"volume":1001,"transactions":9,"vwap":1578},"2025-12-15",24.2,24.15,0.054,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":760,"volume":1594,"transactions":9,"vwap":1592},"2025-12-12",24.153,0.146,300,{"date":1596,"open":1597,"high":1004,"low":1598,"close":1598,"change":1599,"percent_change":1244,"volume":175,"transactions":9,"vwap":1598},"2025-12-11",24.024,24.007,0.133,{"date":1601,"open":1556,"high":1556,"low":1602,"close":1602,"change":1603,"percent_change":222,"volume":1387,"transactions":9,"vwap":1602},"2025-12-10",23.874,0.057,{"date":1605,"open":652,"high":1606,"low":787,"close":1606,"change":970,"percent_change":971,"volume":1525,"transactions":9,"vwap":1606},"2025-12-09",23.817,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":743,"percent_change":1611,"volume":1197,"transactions":9,"vwap":1610},"2025-12-08",23.94,23.768,-0.5,{"date":1613,"open":888,"high":1005,"low":888,"close":1614,"change":1615,"percent_change":1336,"volume":1251,"transactions":9,"vwap":1614},"2025-12-05",23.888,0.014,{"date":1617,"open":787,"high":1602,"low":787,"close":1602,"change":1055,"percent_change":239,"volume":1594,"transactions":9,"vwap":1602},"2025-12-04",{"date":1619,"open":1620,"high":1551,"low":873,"close":1621,"change":1622,"percent_change":375,"volume":1623,"transactions":9,"vwap":1621},"2025-12-03",23.921,23.936,0.006,2100,{"date":1625,"open":477,"high":1626,"low":468,"close":1626,"change":1627,"percent_change":743,"volume":1001,"transactions":9,"vwap":1626},"2025-12-02",23.93,-0.028,{"date":1629,"open":467,"high":467,"low":1609,"close":1630,"change":1104,"percent_change":1212,"volume":1051,"transactions":9,"vwap":1630},"2025-12-01",23.958,{"date":1632,"open":1545,"high":1588,"low":1633,"close":1634,"change":1635,"percent_change":116,"volume":977,"transactions":9,"vwap":1634},"2025-11-28",24.084,24.128,0.075,{"date":1637,"open":1266,"high":1266,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1308,"transactions":9,"vwap":1638},"2025-11-26",24.052999,0.157,0.66,{"date":1642,"open":886,"high":1643,"low":886,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-25",23.92,23.896,0.222,0.94,11900,{"date":1649,"open":459,"high":459,"low":633,"close":1650,"change":1651,"percent_change":111,"volume":1143,"transactions":9,"vwap":1650},"2025-11-24",23.674,-0.093,{"date":1653,"open":644,"high":477,"low":644,"close":1654,"change":1655,"percent_change":1090,"volume":931,"transactions":9,"vwap":1654},"2025-11-21",23.767,0.184,{"date":1657,"open":534,"high":836,"low":442,"close":1658,"change":1659,"percent_change":1455,"volume":1660,"transactions":9,"vwap":1658},"2025-11-20",23.583,0.107,3300,{"date":1662,"open":635,"high":635,"low":733,"close":1041,"change":1663,"percent_change":1294,"volume":931,"transactions":9,"vwap":1041},"2025-11-19",-0.191,{"date":1665,"open":1666,"high":786,"low":1667,"close":1668,"change":989,"percent_change":1669,"volume":1563,"transactions":9,"vwap":1668},"2025-11-18",23.67,23.626,23.667,0.47,{"date":1671,"open":786,"high":459,"low":1672,"close":1672,"change":1673,"percent_change":976,"volume":1674,"transactions":9,"vwap":1672},"2025-11-17",23.557,-0.127,6700,{"date":1676,"open":1064,"high":1677,"low":1064,"close":1677,"change":1678,"percent_change":1286,"volume":1327,"transactions":9,"vwap":1677},"2025-11-14",23.684,-0.023,{"date":1680,"open":829,"high":829,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1044,"transactions":9,"vwap":1681},"2025-11-13",23.707,0.017,0.07,{"date":1685,"open":523,"high":468,"low":822,"close":822,"change":937,"percent_change":604,"volume":1044,"transactions":9,"vwap":822},"2025-11-12",{"date":1687,"open":498,"high":829,"low":498,"close":1688,"change":702,"percent_change":1689,"volume":1456,"transactions":9,"vwap":1688},"2025-11-11",23.75,1.37,{"date":1691,"open":402,"high":788,"low":402,"close":609,"change":1562,"percent_change":445,"volume":1517,"transactions":9,"vwap":609},"2025-11-10",{"date":1693,"open":413,"high":583,"low":413,"close":1694,"change":1695,"percent_change":1696,"volume":1344,"transactions":9,"vwap":1694},"2025-11-07",23.504,0.321,1.38,{"date":1698,"open":353,"high":353,"low":1699,"close":1700,"change":1701,"percent_change":1568,"volume":1143,"transactions":9,"vwap":1700},"2025-11-06",23.11,23.183,-0.103,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1706,"change":1086,"percent_change":172,"volume":1213,"transactions":9,"vwap":1706},"2025-11-05",23.294,23.313,23.286,{"date":1708,"open":1200,"high":801,"low":749,"close":1709,"change":326,"percent_change":1237,"volume":1623,"transactions":9,"vwap":1709},"2025-11-04",23.293,{"date":1711,"open":674,"high":674,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-03",23.213,-0.395,-1.67,700,{"date":1717,"open":562,"high":1718,"low":412,"close":1718,"change":1719,"percent_change":1720,"volume":1563,"transactions":9,"vwap":1718},"2025-10-31",23.608,-0.065,-0.27,{"date":1722,"open":459,"high":459,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1553,"transactions":9,"vwap":1723},"2025-10-30",23.673,0.001,0,{"date":1727,"open":488,"high":488,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-29",23.672,-0.535,-2.21,3600,{"date":1733,"open":1271,"high":1491,"low":1578,"close":1578,"change":1663,"percent_change":1734,"volume":1456,"transactions":9,"vwap":1578},"2025-10-28",-0.78,{"date":1736,"open":1271,"high":1737,"low":1234,"close":1737,"change":876,"percent_change":545,"volume":1738,"transactions":9,"vwap":1737},"2025-10-27",24.398,5300,{"date":1740,"open":1267,"high":1267,"low":1228,"close":1228,"change":1741,"percent_change":1720,"volume":1026,"transactions":9,"vwap":1228},"2025-10-24",-0.066,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":145,"volume":1511,"transactions":9,"vwap":1744},"2025-10-23",24.416,-0.046,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":262,"volume":1511,"transactions":9,"vwap":1748},"2025-10-22",24.462,0.061,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1342,"percent_change":1343,"volume":1327,"transactions":9,"vwap":1753},"2025-10-21",24.36,24.401,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":52,"volume":1553,"transactions":9,"vwap":1757},"2025-10-20",24.43,24.455,0.025,{"date":1760,"open":1761,"high":1756,"low":1761,"close":1756,"change":1762,"percent_change":1763,"volume":1521,"transactions":9,"vwap":1756},"2025-10-17",24.34,0.273,1.13,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1360,"volume":1308,"transactions":9,"vwap":1767},"2025-10-16",24.4,24.157,-0.148,{"date":1770,"open":1761,"high":1756,"low":1234,"close":1771,"change":988,"percent_change":989,"volume":1387,"transactions":9,"vwap":1771},"2025-10-15",24.305,{"date":1773,"open":467,"high":1774,"low":467,"close":1774,"change":1775,"percent_change":1776,"volume":931,"transactions":9,"vwap":1774},"2025-10-14",24.278,0.389,1.63,{"date":1778,"open":1779,"high":478,"low":1780,"close":986,"change":1781,"percent_change":289,"volume":1213,"transactions":9,"vwap":986},"2025-10-13",23.885,23.875,-0.097,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1521,"transactions":9,"vwap":1784},"2025-10-10",23.986,0.037,0.15,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1487,"percent_change":1488,"volume":1790,"transactions":9,"vwap":1789},"2025-10-09",23.949,100,{"date":1792,"open":486,"high":1643,"low":486,"close":1793,"change":1794,"percent_change":1189,"volume":951,"transactions":9,"vwap":1793},"2025-10-08",23.881,-0.098,{"date":1796,"open":1502,"high":1797,"low":786,"close":1797,"change":545,"percent_change":1798,"volume":1164,"transactions":9,"vwap":1797},"2025-10-07",23.979,0.84,{"date":1800,"open":488,"high":488,"low":1801,"close":1801,"change":1211,"percent_change":1802,"volume":1051,"transactions":9,"vwap":1801},"2025-10-06",23.779,-0.68,{"date":1804,"open":1805,"high":1551,"low":1806,"close":1806,"change":1758,"percent_change":52,"volume":1044,"transactions":9,"vwap":1806},"2025-10-03",23.975,23.943,{"date":1808,"open":1643,"high":1609,"low":1556,"close":1809,"change":1810,"percent_change":782,"volume":175,"transactions":9,"vwap":1809},"2025-10-02",23.918,-0.092,{"date":1812,"open":1503,"high":1503,"low":1546,"close":1546,"change":1813,"percent_change":162,"volume":1517,"transactions":9,"vwap":1546},"2025-10-01",-0.325,{"date":1815,"open":1816,"high":1491,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1594,"transactions":9,"vwap":1817},"2025-09-30",24.27,24.335,0.095,0.39,{"date":1821,"open":1587,"high":1227,"low":1822,"close":1227,"change":876,"percent_change":545,"volume":1044,"transactions":9,"vwap":1227},"2025-09-29",24.154,{"date":1824,"open":1503,"high":1825,"low":1503,"close":1825,"change":1826,"percent_change":971,"volume":1456,"transactions":9,"vwap":1825},"2025-09-26",24.192,0.051,{"date":1828,"open":1829,"high":1571,"low":1830,"close":1830,"change":1060,"percent_change":1831,"volume":1517,"transactions":9,"vwap":1830},"2025-09-25",24.17,24.141,-0.84,{"date":1833,"open":1497,"high":1834,"low":1497,"close":1834,"change":1749,"percent_change":262,"volume":1308,"transactions":9,"vwap":1834},"2025-09-24",24.346,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":366,"volume":1511,"transactions":9,"vwap":1838},"2025-09-23",24.13,24.285,0.088,{"date":1841,"open":1766,"high":1766,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1091,"transactions":9,"vwap":1842},"2025-09-22",24.197,-0.242,-0.99,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1583,"percent_change":145,"volume":1511,"transactions":9,"vwap":1847},"2025-09-19",24.439,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1251,"transactions":9,"vwap":1851},"2025-09-18",24.553,24.486,-0.156,-0.63,{"date":1855,"open":1438,"high":1283,"low":1856,"close":1856,"change":1031,"percent_change":1857,"volume":1164,"transactions":9,"vwap":1856},"2025-09-17",24.642,0.57,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1669,"volume":1594,"transactions":9,"vwap":1860},"2025-09-16",24.502,0.115,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1109,"transactions":9,"vwap":1865},"2025-09-15",24.67,24.387,-0.294,-1.19,{"date":1869,"open":1284,"high":1285,"low":1418,"close":1870,"change":1871,"percent_change":416,"volume":1623,"transactions":9,"vwap":1870},"2025-09-12",24.681,-0.079,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":960,"percent_change":1798,"volume":175,"transactions":9,"vwap":1875},"2025-09-11",24.72,24.76,{"date":1877,"open":1878,"high":1424,"low":1276,"close":1850,"change":604,"percent_change":965,"volume":1164,"transactions":9,"vwap":1850},"2025-09-10",24.48,{"date":1880,"open":1874,"high":1881,"low":1438,"close":1881,"change":1882,"percent_change":1237,"volume":1091,"transactions":9,"vwap":1881},"2025-09-09",24.803,0.084,{"date":1884,"open":1885,"high":1886,"low":1467,"close":1886,"change":824,"percent_change":1887,"volume":175,"transactions":9,"vwap":1886},"2025-09-08",24.66,24.719,-0.37,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1683,"percent_change":1488,"volume":1521,"transactions":9,"vwap":1890},"2025-09-05",24.81,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1001,"transactions":9,"vwap":1895},"2025-09-04",24.68,24.79,24.74,0.01,0.04,{"date":1899,"open":1424,"high":1285,"low":1424,"close":1285,"change":1900,"percent_change":980,"volume":1517,"transactions":9,"vwap":1285},"2025-09-03",-0.02,{"date":1902,"open":1285,"high":1283,"low":1285,"close":1283,"change":1903,"percent_change":1904,"volume":1511,"transactions":9,"vwap":1283},"2025-09-02",-0.338,-1.35,{"date":1906,"open":1339,"high":1907,"low":1390,"close":1907,"change":1593,"percent_change":135,"volume":1521,"transactions":9,"vwap":1907},"2025-08-29",25.087999,{"date":1909,"open":1290,"high":1910,"low":1290,"close":1910,"change":1911,"percent_change":1912,"volume":1511,"transactions":9,"vwap":1910},"2025-08-28",24.942,-0.143,-0.57,{"date":1914,"open":1340,"high":1915,"low":1340,"close":1915,"change":1916,"percent_change":191,"volume":1790,"transactions":9,"vwap":1915},"2025-08-27",25.084999,0.056,{"date":1918,"open":1339,"high":1339,"low":1919,"close":1919,"change":1920,"percent_change":1912,"volume":1511,"transactions":9,"vwap":1919},"2025-08-26",25.028999,-0.144,{"date":1922,"open":1304,"high":1304,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1213,"transactions":9,"vwap":1923},"2025-08-25",25.173,-0.328,-1.29,{"date":1927,"open":1306,"high":1306,"low":1306,"close":1306,"change":375,"percent_change":167,"volume":1790,"transactions":9,"vwap":1306},"2025-08-22",{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1673,"percent_change":1611,"volume":1511,"transactions":9,"vwap":1930},"2025-08-21",25.471,{"date":1932,"open":177,"high":177,"low":1933,"close":1933,"change":1095,"percent_change":222,"volume":175,"transactions":9,"vwap":1933},"2025-08-20",25.598,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":760,"volume":1594,"transactions":9,"vwap":1936},"2025-08-19",25.536,0.155,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":52,"volume":1387,"transactions":9,"vwap":1942},"2025-08-18",25.4,25.417,25.381,0.026,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1896,"percent_change":1897,"volume":1511,"transactions":9,"vwap":1946},"2025-08-15",25.355,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":718,"percent_change":251,"volume":1790,"transactions":9,"vwap":1949},"2025-08-14",25.345,{"date":1951,"open":1940,"high":1952,"low":1940,"close":1952,"change":637,"percent_change":326,"volume":1517,"transactions":9,"vwap":1952},"2025-08-13",25.495,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":190,"percent_change":545,"volume":1594,"transactions":9,"vwap":1957},"2025-08-12",25.461,25.489,25.475,{"date":1959,"open":1312,"high":1960,"low":1312,"close":1961,"change":636,"percent_change":637,"volume":1044,"transactions":9,"vwap":1961},"2025-08-11",25.45,25.425,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":907,"volume":1790,"transactions":9,"vwap":1964},"2025-08-08",25.42,0.066,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1049,"percent_change":1969,"volume":1790,"transactions":9,"vwap":1968},"2025-08-07",25.354,0.35,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1790,"transactions":9,"vwap":1972},"2025-08-06",25.265,0.265,1.06,{"date":1976,"open":1977,"high":1977,"low":1357,"close":1357,"change":1401,"percent_change":1286,"volume":1517,"transactions":9,"vwap":1357},"2025-08-05",25.059999,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1196,"volume":1790,"transactions":9,"vwap":1980},"2025-08-04",25.025999,0.124,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1790,"transactions":9,"vwap":1985},"2025-08-01",24.93,24.902,0.122,0.49,{"date":1989,"open":1291,"high":1291,"low":1291,"close":1291,"change":1990,"percent_change":1991,"volume":1790,"transactions":9,"vwap":1291},"2025-07-31",-0.186,-0.75,{"date":181,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1594,"transactions":9,"vwap":1994},25.15,24.966,-0.184,-0.73]